9008 京王電鉄(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28735750710750217,0003,239.39
1987-12-26775775735735337,0003,174.60
1987-12-25800800771775257,0003,347.37
1987-12-24821821800810246,0003,498.54
1987-12-23820821810821180,0003,546.05
1987-12-22821830821821101,0003,546.05
1987-12-21840840820830128,0003,584.93
1987-12-1882582582082153,0003,546.05
1987-12-1783083082483062,0003,584.93
1987-12-1683083082482490,0003,559.01
1987-12-15830830820824187,0003,559.01
1987-12-14831837827829105,0003,580.61
1987-12-11840840826831189,0003,589.25
1987-12-10849849820830422,0003,584.93
1987-12-09845845839839105,0003,623.80
1987-12-08834840824840174,0003,628.12
1987-12-07825830811828141,0003,576.29
1987-12-05830840821831115,0003,589.25
1987-12-04859859845846170,0003,654.03
1987-12-0385685684085065,0003,671.31
1987-12-0286386385585666,0003,697.22
1987-12-01844860835860322,0003,714.50
1987-11-3085285284284276,0003,636.76
1987-11-2884284984284353,0003,641.08
1987-11-27846855843855153,0003,692.91
1987-11-26850860846856252,0003,697.22
1987-11-25862862850850211,0003,671.31
1987-11-2485085084084270,0003,636.76
1987-11-2085085084284268,0003,636.76
1987-11-1985185184585092,0003,671.31
1987-11-18831843831841584,0003,632.44
1987-11-1785085084085088,0003,671.31
1987-11-1685086084085031,0003,671.31
1987-11-13835869835850241,0003,671.31
1987-11-12840840830831182,0003,589.25
1987-11-11845850790800432,0003,455.35
1987-11-10860860845845197,0003,649.71
1987-11-09861864860860142,0003,714.50
1987-11-0787187587187187,0003,762.01
1987-11-0687987986687571,0003,779.29
1987-11-05863880850860331,0003,714.50
1987-11-04890900862872397,0003,766.33
1987-11-0291091089689846,0003,878.63
1987-10-31895910895900134,0003,887.27
1987-10-30890910877885558,0003,822.48
1987-10-29901910890890282,0003,844.08
1987-10-28905920900901477,0003,891.59
1987-10-27905910886890899,0003,844.08
1987-10-26940940870886242,0003,826.80
1987-10-24927960900910585,0003,930.46
1987-10-239609809239251,766,0003,995.25
1987-10-229609759409701,791,0004,189.61
1987-10-21860930860925980,0003,995.25
1987-10-2085085085085091,0003,671.31
1987-10-19932950921950464,0004,103.23
1987-10-16920940913940551,0004,060.04
1987-10-15925945925930412,0004,016.84
1987-10-14920935910930394,0004,016.84
1987-10-13921925913915213,0003,952.06
1987-10-12920930910923460,0003,986.61
1987-10-09929940928930948,0004,016.84
1987-10-08866899866899456,0003,882.95
1987-10-07851870850868213,0003,749.06
1987-10-068518548408532,075,0003,684.27
1987-10-05855855846851458,0003,675.63
1987-10-03850855850851153,0003,675.63
1987-10-02870875850851130,0003,675.63
1987-10-01868868855860262,0003,714.50
1987-09-30880880871871398,0003,762.01
1987-09-29890891880880424,0003,800.89
1987-09-28890890870881449,0003,805.20
1987-09-26880900880881493,0003,805.20
1987-09-25860877851877274,0003,787.93
1987-09-24847865847850331,0003,671.31
1987-09-22840850840850202,0003,671.31
1987-09-21855860840844632,0003,645.39
1987-09-18880882851855705,0003,692.91
1987-09-17885885880880275,0003,800.89
1987-09-16890891882885273,0003,822.48
1987-09-14891900890890232,0003,844.08
1987-09-11895900890891159,0003,848.40
1987-09-10896905895900282,0003,887.27
1987-09-09908920895895526,0003,865.67
1987-09-08915920910910212,0003,930.46
1987-09-07910935910935129,0004,038.44
1987-09-05915920910910302,0003,930.46
1987-09-04925934910915393,0003,952.06
1987-09-03930935920935237,0004,038.44
1987-09-02908936908920253,0003,973.65
1987-09-01920926901903443,0003,900.23
1987-08-31928930920926189,0003,999.57
1987-08-29920928915928153,0004,008.21
1987-08-28902920902920458,0003,973.65
1987-08-27930930911912461,0003,939.10
1987-08-26915921910920747,0003,973.65
1987-08-25901920900910305,0003,930.46
1987-08-24920930900910847,0003,930.46
1987-08-22900915900914271,0003,947.74
1987-08-219099098908901,011,0003,844.08
1987-08-20895910895900343,0003,887.27
1987-08-19880891878885233,0003,822.48
1987-08-18880899875884496,0003,818.16
1987-08-17880890865890198,0003,844.08
1987-08-14875880850850699,0003,671.31
1987-08-13900900880880934,0003,800.89
1987-08-12910911899902923,0003,895.91
1987-08-11921935906906787,0003,913.18
1987-08-10905915900915304,0003,952.06
1987-08-07890915890915544,0003,952.06
1987-08-06860890860884407,0003,818.16
1987-08-05860870856870226,0003,757.69
1987-08-04846860846855375,0003,692.91
1987-08-03850864850855549,0003,692.91
1987-08-01855870840864457,0003,731.78
1987-07-31890900855860756,0003,714.50
1987-07-30900900890895191,0003,865.67
1987-07-29910910890900384,0003,887.27
1987-07-28930930900905226,0003,908.87
1987-07-27900920900920140,0003,973.65
1987-07-25900910900900236,0003,887.27
1987-07-24850890850880336,0003,800.89
1987-07-23860860831840434,0003,628.12
1987-07-22882899850850409,0003,671.31
1987-07-21880890880882208,0003,809.52
1987-07-20932932900900169,0003,887.27
1987-07-17920930920923105,0003,986.61
1987-07-16922930920920158,0003,973.65
1987-07-15945946920920448,0003,973.65
1987-07-14955960940940244,0004,060.04
1987-07-13945955945945223,0004,081.63
1987-07-10936954930945397,0004,081.63
1987-07-09940955925926382,0003,999.57
1987-07-08960980939939524,0004,055.72
1987-07-07951955940955414,0004,124.82
1987-07-06965965940950231,0004,103.23
1987-07-04980980960965232,0004,168.02
1987-07-03985990980980474,0004,232.80
1987-07-029901,000980985532,0004,254.40
1987-07-01971980950971833,0004,193.93
1987-06-30981990961971574,0004,193.93
1987-06-299991,000990999302,0004,314.87
1987-06-271,0001,000989989355,0004,271.68
1987-06-261,0201,020970980895,0004,232.80
1987-06-251,0001,0301,0001,010449,0004,362.38
1987-06-249951,000990994655,0004,293.27
1987-06-239901,0309901,000825,0004,319.19
1987-06-221,0201,0401,0001,010419,0004,362.38
1987-06-191,1301,1301,0301,050772,0004,535.15
1987-06-181,1401,1401,1001,130445,0004,880.68
1987-06-171,1301,1401,1201,130591,0004,880.68
1987-06-161,1401,1501,1301,130436,0004,880.68
1987-06-151,1601,1601,1301,130414,0004,880.68
1987-06-121,1401,1601,1401,150854,0004,967.07
1987-06-111,1301,1501,1201,1201,121,0004,837.49
1987-06-101,1301,1601,1101,150653,0004,967.07
1987-06-091,1401,1401,1101,110297,0004,794.30
1987-06-081,1401,1601,1301,140395,0004,923.87
1987-06-061,1301,1401,1301,140359,0004,923.87
1987-06-051,1501,1601,1201,1501,513,0004,967.07
1987-06-041,1401,1501,1101,1501,076,0004,967.07
1987-06-031,0901,1201,0901,120486,0004,837.49
1987-06-021,1001,1001,0701,080318,0004,664.72
1987-06-011,1201,1201,0601,070932,0004,621.53
1987-05-301,1201,1401,1001,100621,0004,751.11
1987-05-291,0901,1201,0901,110892,0004,794.30
1987-05-281,1201,1201,0601,0701,047,0004,621.53
1987-05-271,1301,1401,1001,1202,134,0004,837.49
1987-05-261,1601,1601,1301,1401,003,0004,923.87
1987-05-251,1601,1701,1301,1502,337,0004,967.07
1987-05-231,1301,1501,1101,150855,0004,967.07
1987-05-221,1201,1201,1001,1001,396,0004,751.11
1987-05-211,0401,1001,0401,100909,0004,751.11
1987-05-201,0701,0701,0001,0301,722,0004,448.76
1987-05-191,0801,1001,0801,080707,0004,664.72
1987-05-181,1201,1401,1001,1002,509,0004,751.11
1987-05-151,1001,1401,0801,1402,818,0004,923.87
1987-05-141,0901,0901,0601,0801,048,0004,664.72
1987-05-131,0801,1001,0401,070981,0004,621.53
1987-05-121,0801,1101,0701,100634,0004,751.11
1987-05-111,1201,1201,0801,100962,0004,751.11
1987-05-081,0701,0801,0601,0801,003,0004,664.72
1987-05-071,0901,0901,0501,060534,0004,578.34
1987-05-061,0901,0901,0401,050675,0004,535.15
1987-05-021,0401,0801,0301,080466,0004,664.72
1987-05-011,0501,0501,0101,020744,0004,405.57
1987-04-301,0001,0209951,020932,0004,405.57
1987-04-281,0401,0409409901,254,0004,276
1987-04-271,1001,1001,0401,0601,860,0004,578.34
1987-04-251,1101,1201,0901,110815,0004,794.30
1987-04-241,1501,1501,1001,120982,0004,837.49
1987-04-231,1601,1701,1301,1301,791,0004,880.68
1987-04-221,1501,1601,1301,1401,221,0004,923.87
1987-04-211,1201,1601,1101,1601,398,0005,010.26
1987-04-201,1601,1801,1001,1402,529,0004,923.87
1987-04-171,1401,1601,1201,1603,739,9995,010.26
1987-04-161,1001,1501,0901,1205,694,9994,837.49
1987-04-151,0601,0901,0601,0803,503,9994,664.72
1987-04-141,0401,0601,0001,0601,216,0004,578.34
1987-04-131,0601,0601,0101,020526,0004,405.57
1987-04-101,0301,0601,0301,0601,215,0004,578.34
1987-04-091,0801,1001,0601,0603,096,0004,578.34
1987-04-081,0601,0701,0401,0601,807,0004,578.34
1987-04-071,0501,0601,0201,0501,268,0004,535.15
1987-04-061,0601,0801,0301,0302,841,0004,448.76
1987-04-041,0401,0501,0201,0503,185,0004,535.15
1987-04-031,0201,0209951,0102,520,0004,362.38
1987-04-029801,0509709905,237,9994,276
1987-04-019289509159422,390,0004,068.68
1987-03-31870915870900872,0003,887.27
1987-03-30929929895900800,0003,887.27
1987-03-28910920890919437,0003,969.33
1987-03-279089258719101,822,0003,930.46
1987-03-26884890870870761,0003,757.69
1987-03-25880890865865469,0003,736.10
1987-03-249059148808801,076,0003,800.89
1987-03-23923927905905726,0003,908.87
1987-03-208889278849272,652,0004,003.89
1987-03-199009008828981,389,0003,878.63
1987-03-188809068729006,240,9993,887.27
1987-03-178298598138551,713,0003,692.91
1987-03-16826835811811448,0003,502.86
1987-03-13823839823823749,0003,554.69
1987-03-12826838820822628,0003,550.37
1987-03-11820832820823299,0003,554.69
1987-03-10825830816823415,0003,554.69
1987-03-09821829821825282,0003,563.33
1987-03-07815822815822182,0003,550.37
1987-03-06844845815816421,0003,524.46
1987-03-05835844832836552,0003,610.84
1987-03-04840845830831629,0003,589.25
1987-03-038408508408401,067,0003,628.12
1987-03-028508658368401,332,0003,628.12
1987-02-288208308208301,520,0003,584.93
1987-02-27820825815820884,0003,541.73
1987-02-268308408158252,470,0003,563.33
1987-02-258308388208201,682,0003,541.73
1987-02-248158358158252,022,0003,563.33
1987-02-23804825804810929,0003,498.54
1987-02-208138258008051,935,0003,476.95
1987-02-19802812802810990,0003,498.54
1987-02-18799814795805590,0003,476.95
1987-02-17780790780783209,0003,381.92
1987-02-16785790776781267,0003,373.29
1987-02-13791799791791348,0003,416.48
1987-02-12800800795797420,0003,442.39
1987-02-10800805795795476,0003,433.75
1987-02-09790795776790306,0003,412.16
1987-02-07789789766780361,0003,368.97
1987-02-06800804781791798,0003,416.48
1987-02-05816819802803634,0003,468.31
1987-02-048158208068061,150,0003,481.27
1987-02-038488488158151,532,0003,520.14
1987-02-028358548358435,491,9993,641.08
1987-01-318258448158405,299,9993,628.12
1987-01-307848207768152,684,0003,520.14
1987-01-29775785766785316,0003,390.56
1987-01-287807857707751,127,0003,347.37
1987-01-27772779762779432,0003,364.65
1987-01-26770778760762275,0003,291.22
1987-01-24771775767770498,0003,325.77
1987-01-23775788765770827,0003,325.77
1987-01-22775780772774477,0003,343.05
1987-01-217897897737811,329,0003,373.29
1987-01-207627907607803,491,9993,368.97
1987-01-19760765748755517,0003,260.99
1987-01-16749763745760586,0003,282.58
1987-01-14732740732739713,0003,191.88
1987-01-13732740731735278,0003,174.60
1987-01-12746746731740271,0003,196.20
1987-01-097597647467461,577,0003,222.11
1987-01-087377697287622,218,0003,291.22
1987-01-07705725705717934,0003,096.86
1987-01-06697712697704351,0003,040.71
1987-01-0569669669469681,0003,006.15

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