9008 京王電鉄(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,2501,2501,2201,250454,0005,668.93
1988-12-271,2301,2501,2301,250589,0005,668.93
1988-12-261,2101,2301,2101,230315,0005,578.23
1988-12-241,2201,2301,2101,210109,0005,487.53
1988-12-231,2401,2401,1901,200405,0005,442.18
1988-12-221,2301,2301,2001,220423,0005,532.88
1988-12-211,1901,2201,1801,210653,0005,487.53
1988-12-201,1601,1801,1401,170657,0005,306.12
1988-12-191,1801,1801,1501,160443,0005,260.77
1988-12-161,1901,2001,1601,180543,0005,351.47
1988-12-151,2001,2001,1801,180517,0005,351.47
1988-12-141,2001,2101,1901,190477,0005,396.83
1988-12-131,1901,2101,1801,180473,0005,351.47
1988-12-121,2401,2601,2101,210394,0005,487.53
1988-12-091,2601,2601,2301,230368,0005,578.23
1988-12-081,2601,2701,2501,260226,0005,714.29
1988-12-071,2801,2901,2501,280434,0005,804.99
1988-12-061,2801,3001,2701,270509,0005,759.64
1988-12-051,3001,3101,2601,290511,0005,850.34
1988-12-031,2801,3101,2701,300526,0005,895.69
1988-12-021,2901,3101,2701,270554,0005,759.64
1988-12-011,2901,3201,2701,2801,282,0005,804.99
1988-11-301,2701,2901,2501,270468,0005,759.64
1988-11-291,2401,2901,2401,260412,0005,714.29
1988-11-281,2601,2601,2101,240442,0005,623.58
1988-11-261,2501,2601,2101,260571,0005,714.29
1988-11-251,2701,3001,2501,250597,0005,668.93
1988-11-241,2901,3001,2701,270916,0005,759.64
1988-11-221,2901,3101,2801,290703,0005,850.34
1988-11-211,3001,3201,2901,300399,0005,895.69
1988-11-181,3001,3401,3001,320719,0005,986.39
1988-11-171,3101,3301,2901,300805,0005,895.69
1988-11-161,3401,3501,3201,340543,0006,077.10
1988-11-151,3101,3601,3001,3201,130,0005,986.39
1988-11-141,3301,3401,3001,310738,0005,941.04
1988-11-111,3601,3601,3201,3501,144,0006,122.45
1988-11-101,3601,4001,3301,3307,873,9996,031.75
1988-11-091,3501,3601,3401,3603,085,0006,167.80
1988-11-081,3301,4101,3201,35012,148,9996,122.45
1988-11-071,3001,3401,2901,3302,453,0006,031.75
1988-11-051,3001,3301,2901,310902,0005,941.04
1988-11-041,3201,3401,3001,3103,660,0005,941.04
1988-11-021,3101,3301,2901,3005,465,9995,895.69
1988-11-011,2701,3001,2601,2902,155,0005,850.34
1988-10-311,3001,3101,2701,2801,041,0005,804.99
1988-10-291,2901,3201,2801,2902,739,0005,850.34
1988-10-281,2601,3001,2401,2903,932,0005,850.34
1988-10-271,3001,3101,2801,2803,635,0005,804.99
1988-10-261,2701,3001,2701,2904,077,0005,850.34
1988-10-251,2201,2701,1901,270603,0005,759.64
1988-10-241,2401,2401,2001,240490,0005,623.58
1988-10-221,2501,2501,2201,220404,0005,532.88
1988-10-211,2401,2601,2201,2601,080,0005,714.29
1988-10-201,1901,2401,1801,2201,294,0005,532.88
1988-10-191,1701,2001,1701,180149,0005,351.47
1988-10-181,1901,2001,1701,180228,0005,351.47
1988-10-171,2001,2201,1901,190102,0005,396.83
1988-10-141,2101,2101,1901,210357,0005,487.53
1988-10-131,1801,2301,1801,230574,0005,578.23
1988-10-121,2201,2301,1901,2201,147,0005,532.88
1988-10-111,2201,2401,2101,240680,0005,623.58
1988-10-071,2101,2201,1801,200631,0005,442.18
1988-10-061,2301,2601,1901,200945,0005,442.18
1988-10-051,2801,2801,2301,240986,0005,623.58
1988-10-041,2301,2801,2101,280655,0005,804.99
1988-10-031,2401,2601,2301,250464,0005,668.93
1988-10-011,2901,2901,2201,260412,0005,714.29
1988-09-301,2901,3001,2601,2701,784,0005,759.64
1988-09-291,3001,3201,2301,2903,898,0005,850.34
1988-09-281,2701,3501,2501,31014,196,9995,941.04
1988-09-271,2201,2501,1901,2503,192,0005,668.93
1988-09-261,1801,1901,1201,1601,041,0005,260.77
1988-09-241,2101,2101,1801,190773,0005,396.83
1988-09-221,2201,2301,1801,200967,0005,442.18
1988-09-211,1901,2201,1801,200861,0005,442.18
1988-09-201,2101,2301,1801,1801,148,0005,351.47
1988-09-191,2301,2401,2301,230742,0005,578.23
1988-09-161,2401,2501,2101,240978,0005,623.58
1988-09-141,2501,2501,2201,2401,012,0005,623.58
1988-09-131,2401,2601,2001,2503,498,0005,668.93
1988-09-121,2401,2501,2301,2501,497,0005,668.93
1988-09-091,2701,2701,2001,2203,606,0005,532.88
1988-09-081,2501,3101,2301,25018,349,9985,668.93
1988-09-071,1701,2701,1601,2608,567,9995,714.29
1988-09-061,1701,1901,1501,1501,481,0005,215.42
1988-09-051,1801,2001,1501,1901,324,0005,396.83
1988-09-031,2001,2101,1701,1702,678,0005,306.12
1988-09-021,1501,2101,1301,1804,769,0005,351.47
1988-09-011,1301,1701,1201,1402,170,0005,170.07
1988-08-311,2101,2101,1501,1702,165,0005,306.12
1988-08-301,2201,2401,1701,2104,779,0005,487.53
1988-08-291,2701,2701,1901,2209,161,9995,532.88
1988-08-271,3001,3101,2401,25011,098,9995,668.93
1988-08-261,2801,3301,2601,27030,941,9975,759.64
1988-08-251,1501,2901,1301,29035,084,9965,850.34
1988-08-241,1201,1901,1101,14014,292,9995,170.07
1988-08-231,1201,1301,0901,1201,001,0005,079.37
1988-08-221,1101,1601,1001,1209,479,9995,079.37
1988-08-191,0501,1101,0501,100969,0004,988.66
1988-08-181,1201,1301,0601,0702,389,0004,852.61
1988-08-171,0501,1401,0401,0903,659,0004,943.31
1988-08-161,0501,0501,0301,040174,0004,716.55
1988-08-151,0501,0601,0401,050308,0004,761.90
1988-08-121,0801,0801,0301,030530,0004,671.20
1988-08-111,0601,0801,0501,0701,154,0004,852.61
1988-08-101,0901,1001,0101,0601,312,0004,807.26
1988-08-091,0701,1101,0601,1101,421,0005,034.01
1988-08-081,0901,1001,0601,090874,0004,943.31
1988-08-061,1001,1101,0701,1101,928,0005,034.01
1988-08-051,0401,1501,0301,12013,244,9995,079.37
1988-08-041,0301,0601,0301,0501,770,0004,761.90
1988-08-031,0201,0401,0001,040935,0004,716.55
1988-08-021,0001,0401,0001,040953,0004,716.55
1988-08-011,0001,0209951,020454,0004,625.85
1988-07-301,0001,0109951,010219,0004,580.50
1988-07-299831,0009831,000355,0004,535.15
1988-07-28971989969983404,0004,458.05
1988-07-27980980965980463,0004,444.44
1988-07-26967970958959241,0004,349.21
1988-07-25965975955957238,0004,340.14
1988-07-23978980959975218,0004,421.77
1988-07-22970990970978208,0004,435.37
1988-07-219701,0209701,020202,0004,625.85
1988-07-20970985966970376,0004,399.09
1988-07-19985989970970343,0004,399.09
1988-07-181,0001,020987988238,0004,480.73
1988-07-151,0101,010997997267,0004,521.54
1988-07-141,0301,0309981,010374,0004,580.50
1988-07-131,0201,0209981,000557,0004,535.15
1988-07-121,0301,0501,0201,030197,0004,671.20
1988-07-111,0101,0501,0101,040286,0004,716.55
1988-07-081,0201,0401,0101,020456,0004,625.85
1988-07-071,0001,0301,0001,000478,0004,535.15
1988-07-061,0401,0401,0001,020202,0004,625.85
1988-07-051,0101,0209981,020305,0004,625.85
1988-07-041,0001,0209971,020308,0004,625.85
1988-07-021,0401,040985985140,0004,467.12
1988-07-011,0201,0701,0201,030699,0004,671.20
1988-06-301,0401,0501,0201,040604,0004,716.55
1988-06-291,0401,0501,0201,040392,0004,716.55
1988-06-281,0201,0501,0101,020616,0004,625.85
1988-06-271,0501,0701,0301,030293,0004,671.20
1988-06-251,0801,0801,0501,080156,0004,897.96
1988-06-241,0901,0901,0501,080489,0004,897.96
1988-06-231,0801,0901,0601,080618,0004,897.96
1988-06-221,0901,1001,0601,080542,0004,897.96
1988-06-211,0601,1001,0601,080763,0004,897.96
1988-06-201,1101,1201,0801,080530,0004,897.96
1988-06-171,0901,1201,0801,1103,263,0005,034.01
1988-06-161,0501,1101,0301,1009,044,9994,988.66
1988-06-151,0201,0401,0101,0203,428,0004,625.85
1988-06-141,0101,0201,0101,020355,0004,625.85
1988-06-131,0101,0301,0101,010300,0004,580.50
1988-06-101,0301,0401,0001,010742,0004,580.50
1988-06-091,0201,0501,0101,0501,585,0004,761.90
1988-06-081,0001,0201,0001,010397,0004,580.50
1988-06-071,0201,0201,0001,000333,0004,535.15
1988-06-061,0101,0301,0001,010224,0004,580.50
1988-06-041,0101,0201,0001,000148,0004,535.15
1988-06-031,0301,0301,0101,010205,0004,580.50
1988-06-021,0401,0401,0101,030518,0004,671.20
1988-06-011,0501,0501,0101,030590,0004,671.20
1988-05-311,0101,0501,0001,0501,278,0004,761.90
1988-05-309811,0109811,000438,0004,535.15
1988-05-281,0001,0209801,020275,0004,625.85
1988-05-271,0101,0201,0001,000417,0004,535.15
1988-05-261,0201,0301,0001,000442,0004,535.15
1988-05-251,0201,0301,0101,030589,0004,671.20
1988-05-241,0101,0301,0101,020244,0004,625.85
1988-05-231,0301,0301,0101,030277,0004,671.20
1988-05-201,0301,0401,0101,010382,0004,580.50
1988-05-191,0301,0601,0101,020539,0004,625.85
1988-05-181,0701,0801,0301,0401,460,0004,716.55
1988-05-171,0601,0801,0501,0701,164,0004,852.61
1988-05-161,0701,0701,0401,050398,0004,761.90
1988-05-131,0701,0801,0501,070610,0004,852.61
1988-05-121,0501,0801,0401,060716,0004,807.26
1988-05-111,0901,1001,0501,0502,918,0004,761.90
1988-05-101,0701,0801,0601,0701,738,0004,852.61
1988-05-091,0901,1001,0701,0902,451,0004,943.31
1988-05-071,0501,0901,0501,0801,811,0004,897.96
1988-05-061,0701,0801,0501,0501,577,0004,761.90
1988-05-021,0601,0801,0401,0501,336,0004,761.90
1988-04-301,0601,0801,0601,070734,0004,852.61
1988-04-281,0501,0801,0401,0802,126,0004,897.96
1988-04-271,0801,0901,0501,0703,819,0004,852.61
1988-04-261,1001,1101,0701,0907,972,9994,943.31
1988-04-251,0401,1001,0401,08011,281,9994,897.96
1988-04-231,0201,0501,0101,0507,532,9994,761.90
1988-04-221,0101,0209961,0102,502,0004,580.50
1988-04-211,0001,0209831,0106,811,9994,580.50
1988-04-209751,0009639947,553,9994,507.94
1988-04-199339639209631,372,0004,367.35
1988-04-18938950930930471,0004,217.69
1988-04-159499539399441,293,0004,281.18
1988-04-14938957938939620,0004,258.50
1988-04-13950959940958498,0004,344.67
1988-04-12963966940960526,0004,353.74
1988-04-119749799609621,681,0004,362.81
1988-04-089579799509652,818,0004,376.42
1988-04-079239589119472,490,0004,294.78
1988-04-06905908896906538,0004,108.84
1988-04-059069108909042,007,0004,099.77
1988-04-04905905895905339,0004,104.31
1988-04-02895905885900199,0004,081.63
1988-04-01905905880885238,0004,013.61
1988-03-31906906880895460,0004,058.96
1988-03-30920920901905579,0004,104.31
1988-03-299109158959151,360,0004,149.66
1988-03-289109298909201,346,0004,172.34
1988-03-269159309089301,034,0004,016.84
1988-03-25935944925930457,0004,016.84
1988-03-24950950936945693,0004,081.63
1988-03-23959959930950955,0004,103.23
1988-03-22935949935949419,0004,098.91
1988-03-189429499169451,140,0004,081.63
1988-03-17930930922922343,0003,982.29
1988-03-16925937921921318,0003,977.97
1988-03-15920930916918556,0003,965.01
1988-03-14944944927930438,0004,016.84
1988-03-119399499309441,097,0004,077.31
1988-03-10910943910943617,0004,072.99
1988-03-09921925920920369,0003,973.65
1988-03-08926929925926333,0003,999.57
1988-03-07928930928929226,0004,012.53
1988-03-05936936928933230,0004,029.80
1988-03-04939939925926732,0003,999.57
1988-03-03925945925930904,0004,016.84
1988-03-029189459189261,886,0003,999.57
1988-03-01925925915920793,0003,973.65
1988-02-29920930910910921,0003,930.46
1988-02-27886930886925758,0003,995.25
1988-02-268758988758851,521,0003,822.48
1988-02-25866875855875593,0003,779.29
1988-02-24854870854869649,0003,753.37
1988-02-23844855835855270,0003,692.91
1988-02-22833860831845613,0003,649.71
1988-02-19830840830840317,0003,628.12
1988-02-18821833821832147,0003,593.56
1988-02-17825829818821224,0003,546.05
1988-02-16834834821825264,0003,563.33
1988-02-15829840820825443,0003,563.33
1988-02-12825833815820274,0003,541.73
1988-02-10831840820835227,0003,606.52
1988-02-09850850831832241,0003,593.56
1988-02-08860860850850388,0003,671.31
1988-02-06864871856864561,0003,731.78
1988-02-058408658318651,337,0003,736.10
1988-02-04825836818836691,0003,610.84
1988-02-03820824815819340,0003,537.42
1988-02-02820827815817108,0003,528.78
1988-02-01819820811820126,0003,541.73
1988-01-30807820807819117,0003,537.42
1988-01-29810820810810307,0003,498.54
1988-01-28816830808810293,0003,498.54
1988-01-27808818801806436,0003,481.27
1988-01-26811829811828531,0003,576.29
1988-01-25792820792808399,0003,489.90
1988-01-23790805790792192,0003,420.80
1988-01-22756780753770147,0003,325.77
1988-01-21760769750754155,0003,256.67
1988-01-20770770760769216,0003,321.46
1988-01-1978078077077080,0003,325.77
1988-01-18788788771785152,0003,390.56
1988-01-147637687527681,147,0003,317.14
1988-01-137607607507591,130,0003,278.26
1988-01-12790790776780194,0003,368.97
1988-01-11789789766788160,0003,403.52
1988-01-08800800785790173,0003,412.16
1988-01-07770800762790268,0003,412.16
1988-01-06760770750760355,0003,282.58
1988-01-05725745715720227,0003,109.82
1988-01-0474074070070051,0003,023.43

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