9008 京王電鉄(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6601,6701,6501,650374,0007,482.99
1989-12-281,6801,6801,6401,650586,0007,482.99
1989-12-271,6901,6901,6401,6601,365,0007,528.34
1989-12-261,6701,7201,6601,700558,0007,709.75
1989-12-251,6701,6801,6501,670577,0007,573.70
1989-12-221,6901,7001,6301,660538,0007,528.34
1989-12-211,6701,6801,6401,660690,0007,528.34
1989-12-201,7301,7301,6701,670655,0007,573.70
1989-12-191,7401,7501,7001,700707,0007,709.75
1989-12-181,7501,7701,7401,760788,0007,981.86
1989-12-151,7301,7501,7201,750721,0007,936.51
1989-12-141,7501,7701,7301,730467,0007,845.81
1989-12-131,7401,7601,7301,750277,0007,936.51
1989-12-121,7301,7601,7301,750484,0007,936.51
1989-12-111,7301,7701,7301,730721,0007,845.81
1989-12-081,7601,7601,7201,760773,0007,981.86
1989-12-071,7601,7801,7301,760671,0007,981.86
1989-12-061,7501,7701,7301,750958,0007,936.51
1989-12-051,7601,7801,7601,760718,0007,981.86
1989-12-041,7601,7701,7401,7601,167,0007,981.86
1989-12-011,8101,8201,7601,760921,0007,981.86
1989-11-301,7801,8201,7801,800697,0008,163.27
1989-11-291,8101,8201,7901,810748,0008,208.62
1989-11-281,7901,8301,7601,8101,019,0008,208.62
1989-11-271,7501,7801,7301,7701,012,0008,027.21
1989-11-241,7801,8101,7601,770585,0008,027.21
1989-11-221,8101,8101,7701,780508,0008,072.56
1989-11-211,8201,8301,7901,7901,110,0008,117.91
1989-11-201,8601,8601,8101,820521,0008,253.97
1989-11-171,8801,8801,8301,850710,0008,390.02
1989-11-161,8801,8801,8501,8601,752,0008,435.37
1989-11-151,8101,8801,8001,8803,428,0008,526.08
1989-11-141,8401,8401,8101,8101,111,0008,208.62
1989-11-131,8701,8801,8201,8401,737,0008,344.67
1989-11-101,7801,8801,7801,8607,117,9998,435.37
1989-11-091,8101,8101,7701,7904,962,0008,117.91
1989-11-081,7101,7601,7001,7604,674,0007,981.86
1989-11-071,6901,7101,6801,6802,488,0007,619.05
1989-11-061,6901,7001,6601,7002,587,0007,709.75
1989-11-021,6201,6701,5901,6701,871,0007,573.70
1989-11-011,6601,6601,6301,6301,703,0007,392.29
1989-10-311,6301,6601,6101,6301,428,0007,392.29
1989-10-301,6201,6301,6001,610593,0007,301.59
1989-10-271,6201,6401,5901,6201,731,0007,346.94
1989-10-261,6301,6501,6201,6401,119,0007,437.64
1989-10-251,6401,6601,6101,6204,072,0007,346.94
1989-10-241,5901,6401,5801,6302,964,0007,392.29
1989-10-231,6101,6101,5801,6001,085,0007,256.24
1989-10-201,6301,6501,6001,6005,236,9997,256.24
1989-10-191,5501,6001,5401,5903,493,0007,210.88
1989-10-181,4901,5301,4901,530967,0006,938.78
1989-10-171,5301,5501,5001,5001,019,0006,802.72
1989-10-161,4601,4901,4401,470276,0006,666.67
1989-10-131,4801,4901,4401,490501,0006,757.37
1989-10-121,4901,4901,4601,460361,0006,621.32
1989-10-111,5401,5401,4901,500411,0006,802.72
1989-10-091,5501,5701,5301,540373,0006,984.13
1989-10-061,5701,5701,5101,530705,0006,938.78
1989-10-051,5601,5701,5401,550559,0007,029.48
1989-10-041,5601,5701,5501,550510,0007,029.48
1989-10-031,5701,5901,5501,550973,0007,029.48
1989-10-021,6101,6201,5901,6002,574,0007,256.24
1989-09-291,5601,6301,5501,5904,188,0007,210.88
1989-09-281,5101,5701,5101,5602,027,0007,074.83
1989-09-271,5401,5401,4901,510897,0006,848.07
1989-09-261,4901,5301,4801,5301,330,0006,938.78
1989-09-251,5101,5101,4801,490669,0006,757.37
1989-09-221,5001,5101,4701,4901,267,0006,757.37
1989-09-211,4801,5201,4701,5101,955,0006,848.07
1989-09-201,4801,4901,4701,4801,071,0006,712.02
1989-09-191,4901,4901,4501,4701,477,0006,666.67
1989-09-181,4501,4801,4401,4501,578,0006,575.96
1989-09-141,4401,4701,4301,4701,146,0006,666.67
1989-09-131,4201,4401,4101,410233,0006,394.56
1989-09-121,4201,4501,4201,440323,0006,530.61
1989-09-111,4301,4401,4201,430140,0006,485.26
1989-09-081,4501,4701,4001,450987,0006,575.96
1989-09-071,4201,4501,4201,430348,0006,485.26
1989-09-061,4601,4601,4101,420445,0006,439.91
1989-09-051,4401,4601,4101,4201,414,0006,439.91
1989-09-041,4401,4701,4301,440342,0006,530.61
1989-09-011,4401,4601,4301,4401,390,0006,530.61
1989-08-311,4101,4301,3801,420761,0006,439.91
1989-08-301,4101,4101,3701,370267,0006,213.15
1989-08-291,3901,4201,3801,380244,0006,258.50
1989-08-281,3801,3901,3701,370146,0006,213.15
1989-08-251,4001,4101,3801,400186,0006,349.21
1989-08-241,4001,4201,3901,420239,0006,439.91
1989-08-231,4001,4101,3901,410173,0006,394.56
1989-08-221,4101,4301,3901,400267,0006,349.21
1989-08-211,4201,4401,4101,430547,0006,485.26
1989-08-181,4001,4301,4001,410799,0006,394.56
1989-08-171,4501,4501,3801,420514,0006,439.91
1989-08-161,3801,4401,3701,440466,0006,530.61
1989-08-151,3901,4001,3701,390167,0006,303.85
1989-08-141,3801,4001,3701,380268,0006,258.50
1989-08-111,4101,4201,3901,390868,0006,303.85
1989-08-101,4401,4401,3601,430668,0006,485.26
1989-08-091,4401,4401,4201,440252,0006,530.61
1989-08-081,4301,4501,4201,420275,0006,439.91
1989-08-071,4501,4501,4301,450149,0006,575.96
1989-08-041,4401,4501,4301,430296,0006,485.26
1989-08-031,4701,4801,4401,440326,0006,530.61
1989-08-021,4801,4901,4701,470456,0006,666.67
1989-08-011,4901,5001,4501,480992,0006,712.02
1989-07-311,4401,4801,4301,480567,0006,712.02
1989-07-281,4901,4901,4301,4501,083,0006,575.96
1989-07-271,4601,5101,4401,4804,276,0006,712.02
1989-07-261,4401,4501,4201,440695,0006,530.61
1989-07-251,4101,4301,4001,420541,0006,439.91
1989-07-241,3701,3901,3501,390388,0006,303.85
1989-07-211,3401,3801,3301,380479,0006,258.50
1989-07-201,3301,3601,3301,360323,0006,167.80
1989-07-191,3201,3601,3101,330286,0006,031.75
1989-07-181,3401,3401,3201,320221,0005,986.39
1989-07-171,3401,3601,3101,330192,0006,031.75
1989-07-141,3401,3401,3301,34083,0006,077.10
1989-07-131,3601,3601,3201,320155,0005,986.39
1989-07-121,3701,3701,3401,340259,0006,077.10
1989-07-111,3501,3801,3401,360514,0006,167.80
1989-07-101,3501,3501,3201,340270,0006,077.10
1989-07-071,3101,3701,3101,350542,0006,122.45
1989-07-061,2801,3101,2801,290831,0005,850.34
1989-07-051,2801,2901,2701,270419,0005,759.64
1989-07-041,3001,3001,2801,280302,0005,804.99
1989-07-031,2801,3201,2801,320186,0005,986.39
1989-06-301,2901,3001,2701,300329,0005,895.69
1989-06-291,3401,3401,2901,300320,0005,895.69
1989-06-281,3501,3601,3101,320455,0005,986.39
1989-06-271,3801,3801,3701,370233,0006,213.15
1989-06-261,3901,3901,3701,370149,0006,213.15
1989-06-231,3501,3801,3401,370672,0006,213.15
1989-06-221,3501,3601,3201,340177,0006,077.10
1989-06-211,3401,3601,3201,340316,0006,077.10
1989-06-201,3501,3601,3301,350181,0006,122.45
1989-06-191,3501,3701,3401,34072,0006,077.10
1989-06-161,3901,3901,3201,380301,0006,258.50
1989-06-151,4101,4101,3501,350309,0006,122.45
1989-06-141,3801,3901,3601,390212,0006,303.85
1989-06-131,4001,4001,3601,390616,0006,303.85
1989-06-121,4001,4001,3801,380233,0006,258.50
1989-06-091,4101,4201,3901,400184,0006,349.21
1989-06-081,4001,4101,3801,400336,0006,349.21
1989-06-071,4001,4101,3901,410329,0006,394.56
1989-06-061,4001,4101,3801,410372,0006,394.56
1989-06-051,3801,4201,3701,400260,0006,349.21
1989-06-021,3901,4201,3601,400409,0006,349.21
1989-06-011,4301,4401,3801,400309,0006,349.21
1989-05-311,4501,4601,4201,420410,0006,439.91
1989-05-301,4601,4601,4301,440256,0006,530.61
1989-05-291,4701,4801,4301,440603,0006,530.61
1989-05-261,4601,4701,4401,470548,0006,666.67
1989-05-251,4501,4601,4201,420319,0006,439.91
1989-05-241,4401,4501,4101,430315,0006,485.26
1989-05-231,4501,4601,4401,440491,0006,530.61
1989-05-221,4601,4801,4401,470252,0006,666.67
1989-05-191,4501,4701,4401,460649,0006,621.32
1989-05-181,4801,4801,4401,470408,0006,666.67
1989-05-171,4901,4901,4501,460934,0006,621.32
1989-05-161,4801,4801,4701,470545,0006,666.67
1989-05-151,4301,4801,4301,460561,0006,621.32
1989-05-121,4801,4801,4401,450578,0006,575.96
1989-05-111,4601,5001,4501,4503,395,0006,575.96
1989-05-101,4501,4701,4501,460783,0006,621.32
1989-05-091,4801,4801,4501,4501,018,0006,575.96
1989-05-081,4801,4901,4601,470712,0006,666.67
1989-05-021,4801,4901,4501,480992,0006,712.02
1989-05-011,4201,4701,4201,4601,182,0006,621.32
1989-04-281,4101,4401,4101,420856,0006,439.91
1989-04-271,3801,4201,3801,3901,134,0006,303.85
1989-04-261,3801,4001,3801,380481,0006,258.50
1989-04-251,4101,4101,3801,400581,0006,349.21
1989-04-241,3701,3901,3601,390445,0006,303.85
1989-04-211,3801,4001,3801,390399,0006,303.85
1989-04-201,3901,4001,3801,400435,0006,349.21
1989-04-191,3901,4101,3901,400258,0006,349.21
1989-04-181,3901,4201,3901,400453,0006,349.21
1989-04-171,4301,4301,3801,400389,0006,349.21
1989-04-141,3901,4001,3801,390475,0006,303.85
1989-04-131,4101,4201,3901,390306,0006,303.85
1989-04-121,4101,4201,4001,410461,0006,394.56
1989-04-111,4001,4301,3901,420296,0006,439.91
1989-04-101,4001,4201,3601,400271,0006,349.21
1989-04-071,4401,4401,3901,400357,0006,349.21
1989-04-061,4201,4201,3901,420322,0006,439.91
1989-04-051,4301,4501,4101,410524,0006,394.56
1989-04-041,4201,4401,4001,420514,0006,439.91
1989-04-031,4901,4901,4101,420421,0006,439.91
1989-03-311,4901,5101,4501,470974,0006,666.67
1989-03-301,4301,5001,4101,4701,783,0006,666.67
1989-03-291,3801,4101,3801,410918,0006,394.56
1989-03-281,3501,4101,3501,4001,463,0006,349.21
1989-03-271,3801,3801,3301,360751,0006,167.80
1989-03-241,3501,3801,3401,3601,098,0006,167.80
1989-03-231,3401,3601,3201,360587,0006,167.80
1989-03-221,3601,3801,2901,320859,0005,986.39
1989-03-201,3901,4101,3501,350667,0006,122.45
1989-03-171,4301,4401,4001,4101,748,0006,394.56
1989-03-161,4301,4501,4101,420788,0006,439.91
1989-03-151,4601,4601,4101,430574,0006,485.26
1989-03-141,4001,4401,4001,440539,0006,530.61
1989-03-131,4101,4201,4001,410457,0006,394.56
1989-03-101,3901,4301,3701,4301,003,0006,485.26
1989-03-091,4201,4301,3801,390471,0006,303.85
1989-03-081,4301,4601,4301,440819,0006,530.61
1989-03-071,4001,4401,4001,430798,0006,485.26
1989-03-061,3901,4201,3901,4201,344,0006,439.91
1989-03-031,4301,4401,3901,390756,0006,303.85
1989-03-021,4101,4301,4001,430689,0006,485.26
1989-03-011,4701,4701,4001,430874,0006,485.26
1989-02-281,4701,4801,3801,4301,107,0006,485.26
1989-02-271,5001,5001,4701,470687,0006,666.67
1989-02-231,5101,5201,4801,5101,144,0006,848.07
1989-02-221,5001,5301,4801,5001,047,0006,802.72
1989-02-211,5101,5101,4701,490872,0006,757.37
1989-02-201,5401,5601,5001,5101,323,0006,848.07
1989-02-171,5701,5901,5301,5301,424,0006,938.78
1989-02-161,6001,6301,5601,5905,347,9997,210.88
1989-02-151,5201,6101,5101,5705,424,9997,120.18
1989-02-141,6001,6201,5401,5504,819,0007,029.48
1989-02-131,4701,6201,4301,58015,602,9987,165.53
1989-02-101,4001,4701,4001,4503,464,0006,575.96
1989-02-091,4501,4501,4101,4202,421,0006,439.91
1989-02-081,4001,4401,4001,4408,312,9996,530.61
1989-02-071,3801,4101,3801,3803,242,0006,258.50
1989-02-061,3801,4001,3701,3703,450,0006,213.15
1989-02-031,3201,3901,3201,3803,539,0006,258.50
1989-02-021,3001,3201,2901,320449,0005,986.39
1989-02-011,3101,3201,2901,300863,0005,895.69
1989-01-311,3301,3301,3101,320749,0005,986.39
1989-01-301,3501,3501,3301,330514,0006,031.75
1989-01-281,3401,3501,3201,3501,218,0006,122.45
1989-01-271,3401,3701,3201,3203,180,0005,986.39
1989-01-261,3501,3501,3201,320615,0005,986.39
1989-01-251,3601,3601,3301,3401,233,0006,077.10
1989-01-241,3001,3501,3001,3404,199,0006,077.10
1989-01-231,2701,2901,2701,290801,0005,850.34
1989-01-201,2801,2901,2501,270917,0005,759.64
1989-01-191,3201,3401,2701,2902,385,0005,850.34
1989-01-181,2801,3201,2701,3102,842,0005,941.04
1989-01-171,2601,2801,2501,260427,0005,714.29
1989-01-131,2801,2901,2601,280893,0005,804.99
1989-01-121,2901,3001,2701,2901,103,0005,850.34
1989-01-111,2701,2901,2501,280793,0005,804.99
1989-01-101,2701,2801,2501,270719,0005,759.64
1989-01-091,2601,2601,2401,260809,0005,714.29
1989-01-061,2401,2401,1901,220447,0005,532.88
1989-01-051,2601,2601,2201,220878,0005,532.88
1989-01-041,2501,2601,2301,240208,0005,623.58

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