9008 京王電鉄(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27696700693696201,0003,006.15
1986-12-26702702695695308,0003,001.84
1986-12-25711711701702607,0003,032.07
1986-12-24693710692701520,0003,027.75
1986-12-23695695693693263,0002,993.20
1986-12-22700705693693416,0002,993.20
1986-12-19700701696700154,0003,023.43
1986-12-18700707700701111,0003,027.75
1986-12-17710710702708154,0003,057.99
1986-12-1670671870170882,0003,057.99
1986-12-15719720701720146,0003,109.82
1986-12-12700701695700350,0003,023.43
1986-12-11713713698700407,0003,023.43
1986-12-10710720710711133,0003,070.94
1986-12-09725730708708505,0003,057.99
1986-12-08720738720735289,0003,174.60
1986-12-06730730720722205,0003,118.45
1986-12-05725735715720637,0003,109.82
1986-12-04731735711726390,0003,135.73
1986-12-03726738725727381,0003,140.05
1986-12-02737737722725343,0003,131.41
1986-12-01743743720735378,0003,174.60
1986-11-297207477157471,228,0003,226.43
1986-11-28696720696710796,0003,066.62
1986-11-27699700685690412,0002,980.24
1986-11-2669069868568988,0002,975.92
1986-11-25690699689698156,0003,014.79
1986-11-22686689675689275,0002,975.92
1986-11-21690700680681232,0002,941.37
1986-11-2069069568168191,0002,941.37
1986-11-1969570069069051,0002,980.24
1986-11-18679700675700352,0003,023.43
1986-11-17700700685689216,0002,975.92
1986-11-14704707690700527,0003,023.43
1986-11-13704715694714972,0003,083.90
1986-11-126877046786901,607,0002,980.24
1986-11-11661698661667744,0002,880.90
1986-11-10665665655660168,0002,850.66
1986-11-07650656641655607,0002,829.07
1986-11-06630645630640315,0002,764.28
1986-11-05611648611626127,0002,703.81
1986-11-04620630610620329,0002,677.90
1986-11-0161062061062039,0002,677.90
1986-10-31655655630630445,0002,721.09
1986-10-30634668620660759,0002,850.66
1986-10-29620635611624546,0002,695.17
1986-10-28600619600619155,0002,673.58
1986-10-27589595581595212,0002,569.92
1986-10-25569584555580148,0002,505.13
1986-10-24595595575579500,0002,500.81
1986-10-23545600540580296,0002,505.13
1986-10-22589591545555498,0002,397.15
1986-10-21602612580589256,0002,544
1986-10-20625625610612169,0002,643.34
1986-10-17648660628635316,0002,742.68
1986-10-16651659620658247,0002,842.03
1986-10-15660670625631250,0002,725.41
1986-10-14681685650670628,0002,893.86
1986-10-13689695680680223,0002,937.05
1986-10-09664690656690406,0002,980.24
1986-10-08666679665665570,0002,872.26
1986-10-07675676660665354,0002,872.26
1986-10-06686686651665239,0002,872.26
1986-10-04655680650676174,0002,919.77
1986-10-03635675633660768,0002,850.66
1986-10-02700700620635835,0002,742.68
1986-10-01701712696705674,0003,045.03
1986-09-30712721701705227,0003,045.03
1986-09-29750750720722387,0003,118.45
1986-09-27759765740749824,0003,235.07
1986-09-26750765723749960,0003,235.07
1986-09-25749752742752221,0003,248.03
1986-09-24742750742747272,0003,226.43
1986-09-22735740730740217,0003,196.20
1986-09-19719730719730218,0003,153.01
1986-09-18715730708721243,0003,114.13
1986-09-17730740720725320,0003,131.41
1986-09-16761770740740493,0003,196.20
1986-09-12780789777780675,0003,368.97
1986-09-11802815802807363,0003,485.58
1986-09-10790805787801454,0003,459.67
1986-09-09798799787787309,0003,399.20
1986-09-08809809799800355,0003,455.35
1986-09-06808810799799299,0003,451.03
1986-09-05820828800810340,0003,498.54
1986-09-04813829810810577,0003,498.54
1986-09-03829829803812260,0003,507.18
1986-09-02857857837838918,0003,619.48
1986-09-018598798518591,525,0003,710.18
1986-08-308388638358591,303,0003,710.18
1986-08-298058307918251,309,0003,563.33
1986-08-288108398008091,315,0003,494.22
1986-08-278218247968102,390,0003,498.54
1986-08-26825840819820627,0003,541.73
1986-08-25793825793815426,0003,520.14
1986-08-23776800776795528,0003,433.75
1986-08-228418457858101,325,0003,498.54
1986-08-218608808408512,199,0003,675.63
1986-08-208378958358804,530,9993,800.89
1986-08-198358448158403,294,0003,628.12
1986-08-188008258008253,814,9993,563.33
1986-08-157907977807953,358,9993,433.75
1986-08-147557887467882,640,0003,403.52
1986-08-137487647457561,669,0003,265.31
1986-08-12730740727738908,0003,187.56
1986-08-11710715710710442,0003,066.62
1986-08-08710715704715401,0003,088.22
1986-08-07715715708710304,0003,066.62
1986-08-06719719706708497,0003,057.99
1986-08-05706728705721974,0003,114.13
1986-08-04709715700703400,0003,036.39
1986-08-02715715700702366,0003,032.07
1986-08-01735735685708642,0003,057.99
1986-07-317437597167252,431,0003,131.41
1986-07-307137497137433,014,0003,209.16
1986-07-297187267157181,539,0003,101.18
1986-07-28722728722728473,0003,144.37
1986-07-26730730721730832,0003,153.01
1986-07-257307377217333,353,9993,165.96
1986-07-247117257057152,499,0003,088.22
1986-07-236997186997061,736,0003,049.35
1986-07-226846996656891,311,0002,975.92
1986-07-217207296616892,772,0002,975.92
1986-07-197157307067062,514,0003,049.35
1986-07-187097106987004,559,9993,023.43
1986-07-176556896556803,397,9992,937.05
1986-07-166706756556651,833,0002,872.26
1986-07-156696906656804,964,9992,937.05
1986-07-146476696406693,506,9992,889.54
1986-07-116256406256351,412,0002,742.68
1986-07-10610620610620200,0002,677.90
1986-07-09627635616620722,0002,677.90
1986-07-08625625615625314,0002,699.49
1986-07-07622632622625788,0002,699.49
1986-07-05625625613621370,0002,682.22
1986-07-04630630616625530,0002,699.49
1986-07-03631631621626688,0002,703.81
1986-07-02625633623632405,0002,729.73
1986-07-01627630624628487,0002,712.45
1986-06-30630630625626344,0002,703.81
1986-06-28616625616624213,0002,695.17
1986-06-27628628616616546,0002,660.62
1986-06-266346356056101,036,0002,634.70
1986-06-25636640625628679,0002,712.45
1986-06-24642643636636709,0002,747
1986-06-23648650636643938,0002,777.24
1986-06-216336576316501,834,0002,807.47
1986-06-206306336266332,006,0002,734.05
1986-06-196206256166212,450,0002,682.22
1986-06-186046226046122,459,0002,643.34
1986-06-176126136006031,332,0002,604.47
1986-06-166136166056101,868,0002,634.70
1986-06-135986165956034,021,9992,604.47
1986-06-125865985835931,452,0002,561.28
1986-06-11567578567578870,0002,496.49
1986-06-10560570560565522,0002,440.34
1986-06-09560568557568250,0002,453.30
1986-06-07560562556556125,0002,401.47
1986-06-06565570560560259,0002,418.75
1986-06-05566569555557682,0002,405.79
1986-06-04570573531536836,0002,315.08
1986-06-03567568564567594,0002,448.98
1986-06-02574574564567442,0002,448.98
1986-05-31560572560561511,0002,423.06
1986-05-30568572560570578,0002,461.94
1986-05-29575575560570240,0002,461.94
1986-05-28575575568573873,0002,474.89
1986-05-27556568555566413,0002,444.66
1986-05-26559565555555383,0002,397.15
1986-05-24554560550557568,0002,405.79
1986-05-23545557540546474,0002,358.28
1986-05-22528536528536311,0002,315.08
1986-05-21524530524526159,0002,271.89
1986-05-20532537530530115,0002,289.17
1986-05-19540550532542350,0002,341
1986-05-17531540530531133,0002,293.49
1986-05-16539539521530553,0002,289.17
1986-05-15545550538543207,0002,345.32
1986-05-14551553543543310,0002,345.32
1986-05-13564565546560319,0002,418.75
1986-05-12588596556570383,0002,461.94
1986-05-095906105895982,159,0002,582.87
1986-05-085705905655891,200,0002,544
1986-05-07561565555560670,0002,418.75
1986-05-06535560535555171,0002,397.15
1986-05-02519548519545414,0002,353.96
1986-05-01528530520529396,0002,284.85
1986-04-3054154153053099,0002,289.17
1986-04-28560564534534259,0002,306.45
1986-04-26552555545552416,0002,384.19
1986-04-25541551539550638,0002,375.55
1986-04-2454054954054085,0002,332.36
1986-04-23540550539549362,0002,371.23
1986-04-22540550540540250,0002,332.36
1986-04-2156056055055062,0002,375.55
1986-04-19560570551556187,0002,401.47
1986-04-185565795515601,059,0002,418.75
1986-04-17550569549561231,0002,423.06
1986-04-16550550540550347,0002,375.55
1986-04-15576579538560421,0002,418.75
1986-04-14586586576576375,0002,487.85
1986-04-115705825605761,311,0002,487.85
1986-04-10538575530575486,0002,483.53
1986-04-09520543520530417,0002,289.17
1986-04-08525525511511678,0002,207.10
1986-04-07540546520520654,0002,245.98
1986-04-05520548510530416,0002,289.17
1986-04-04541548520525906,0002,267.57
1986-04-035245555245501,362,0002,375.55
1986-04-025705795585641,414,0002,436.02
1986-04-016106205905901,168,0002,548.32
1986-03-316476486176211,307,0002,682.22
1986-03-296166346116341,030,0002,738.37
1986-03-286386406116161,160,0002,660.62
1986-03-276666666316384,483,9992,755.64
1986-03-266406746276702,571,9992,756.06
1986-03-256506556356401,059,0002,632.65
1986-03-246606806506531,646,0002,686.13
1986-03-226556706506631,232,0002,727.26
1986-03-206126556106502,262,0002,673.79
1986-03-196256396206322,307,0002,599.74
1986-03-186706736556552,789,9992,694.35
1986-03-176706946406793,807,9992,793.08
1986-03-156406656396603,760,9992,714.92
1986-03-146016025776002,973,9992,468.11
1986-03-135705995705813,245,9992,389.95
1986-03-125705755615732,892,9992,357.04
1986-03-115655655505642,923,9992,320.02
1986-03-105405555385552,196,0002,283
1986-03-075335395305391,566,0002,217.19
1986-03-06510528510528845,0002,171.94
1986-03-05520520515519526,0002,134.92
1986-03-04525525505515605,0002,118.46
1986-03-03525529522522898,0002,147.26
1986-03-01524525519525689,0002,159.60
1986-02-285205265205251,314,0002,159.60
1986-02-275275275185201,211,0002,139.03
1986-02-265275295105264,486,9992,163.71
1986-02-255085305035302,596,9992,180.16
1986-02-244985104965082,056,0002,089.67
1986-02-22495499486499550,0002,052.64
1986-02-21490500490495809,0002,036.19
1986-02-20490498486486991,0001,999.17
1986-02-195035104854882,508,9992,007.40
1986-02-184855094814985,315,9992,048.53
1986-02-174804844764801,705,0001,974.49
1986-02-154694804674801,551,0001,974.49
1986-02-144554654554651,446,0001,912.79
1986-02-134604624554551,520,0001,871.65
1986-02-124424644384551,962,0001,871.65
1986-02-10435439433437435,0001,797.61
1986-02-07437438433433598,0001,781.15
1986-02-06435438433435498,0001,789.38
1986-02-05444448436439903,0001,805.83
1986-02-044334504294492,348,0001,846.97
1986-02-03409425407425700,0001,748.24
1986-02-01405410403409189,0001,682.43
1986-01-31402405399405192,0001,665.97
1986-01-30400405398400353,0001,645.41
1986-01-29399410397397498,0001,633.07
1986-01-28398398395397109,0001,633.07
1986-01-27396399395398100,0001,637.18
1986-01-25389396389391377,0001,608.39
1986-01-24390392385390404,0001,604.27
1986-01-23395399390390189,0001,604.27
1986-01-22400400395398245,0001,637.18
1986-01-2140440540140275,0001,653.63
1986-01-2040141040040370,0001,657.75
1986-01-1840441040240262,0001,653.63
1986-01-17404412404404163,0001,661.86
1986-01-16404412403409130,0001,682.43
1986-01-14410410403406112,0001,670.09
1986-01-1340041040041055,0001,686.54
1986-01-10416420399399203,0001,641.29
1986-01-09405422405416380,0001,711.22
1986-01-08397415395410242,0001,686.54
1986-01-07400400396397102,0001,633.07
1986-01-06409415401401151,0001,649.52
1986-01-0443043041141285,0001,694.77

分割・併合履歴 : [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株