9008 京王電鉄(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	585	595	575	575	159,000	2,738.10
1992-12-29	580	595	580	590	107,000	2,809.52
1992-12-28	598	598	573	580	196,000	2,761.90
1992-12-25	607	607	580	590	116,000	2,809.52
1992-12-24	597	597	589	597	174,000	2,842.86
1992-12-22	597	600	591	597	127,000	2,842.86
1992-12-21	608	609	597	597	156,000	2,842.86
1992-12-18	601	604	598	603	392,000	2,871.43
1992-12-17	575	599	575	591	169,000	2,814.29
1992-12-16	597	603	570	579	516,000	2,757.14
1992-12-15	590	599	582	598	325,000	2,847.62
1992-12-14	583	585	580	581	152,000	2,766.67
1992-12-11	582	589	582	582	1,035,000	2,771.43
1992-12-10	593	599	581	582	339,000	2,771.43
1992-12-09	596	599	581	583	134,000	2,776.19
1992-12-08	592	598	590	595	195,000	2,833.33
1992-12-07	595	598	585	591	310,000	2,814.29
1992-12-04	582	586	579	585	194,000	2,785.71
1992-12-03	590	590	580	582	190,000	2,771.43
1992-12-02	581	591	581	590	134,000	2,809.52
1992-12-01	585	590	584	585	142,000	2,785.71
1992-11-30	595	598	585	595	140,000	2,833.33
1992-11-27	595	595	580	595	254,000	2,833.33
1992-11-26	599	600	585	599	427,000	2,852.38
1992-11-25	595	600	590	599	213,000	2,852.38
1992-11-24	595	595	585	595	156,000	2,833.33
1992-11-20	588	592	583	589	276,000	2,804.76
1992-11-19	590	591	581	590	444,000	2,809.52
1992-11-18	553	589	553	587	307,000	2,795.24
1992-11-17	556	565	551	554	243,000	2,638.10
1992-11-16	561	578	556	565	71,000	2,690.48
1992-11-13	584	584	567	581	750,000	2,766.67
1992-11-12	552	590	551	589	245,000	2,804.76
1992-11-11	557	568	554	554	238,000	2,638.10
1992-11-10	563	569	557	558	256,000	2,657.14
1992-11-09	587	588	571	573	118,000	2,728.57
1992-11-06	588	590	585	590	159,000	2,809.52
1992-11-05	590	592	586	587	143,000	2,795.24
1992-11-04	579	592	576	586	239,000	2,790.48
1992-11-02	551	579	551	579	91,000	2,757.14
1992-10-30	563	575	559	560	148,000	2,666.67
1992-10-29	563	568	562	564	203,000	2,685.71
1992-10-28	582	582	568	568	205,000	2,704.76
1992-10-27	577	586	575	582	223,000	2,771.43
1992-10-26	576	581	575	575	249,000	2,738.10
1992-10-23	560	579	560	561	168,000	2,671.43
1992-10-22	573	579	568	568	246,000	2,704.76
1992-10-21	567	579	560	579	194,000	2,757.14
1992-10-20	562	574	556	557	226,000	2,652.38
1992-10-19	570	586	551	552	317,000	2,628.57
1992-10-16	564	574	561	564	274,000	2,685.71
1992-10-15	561	565	553	564	176,000	2,685.71
1992-10-14	581	581	551	551	197,000	2,623.81
1992-10-13	573	573	569	571	148,000	2,719.05
1992-10-12	565	575	548	563	240,000	2,680.95
1992-10-09	550	565	545	565	1,406,000	2,690.48
1992-10-08	565	565	555	565	247,000	2,690.48
1992-10-07	575	585	555	555	241,000	2,642.86
1992-10-06	553	565	550	565	182,000	2,690.48
1992-10-05	552	562	550	553	191,000	2,633.33
1992-10-02	575	580	562	562	192,000	2,676.19
1992-10-01	562	575	560	562	366,000	2,676.19
1992-09-30	582	584	562	562	520,000	2,676.19
1992-09-29	582	599	581	584	205,000	2,780.95
1992-09-28	606	606	581	581	281,000	2,766.67
1992-09-25	625	625	602	602	358,000	2,866.67
1992-09-24	618	625	617	622	552,000	2,961.90
1992-09-22	581	618	581	581	424,000	2,766.67
1992-09-21	620	620	570	570	348,000	2,714.29
1992-09-18	600	615	595	612	201,000	2,914.29
1992-09-17	594	620	594	618	314,000	2,942.86
1992-09-16	609	618	600	602	291,000	2,866.67
1992-09-14	623	629	613	620	236,000	2,952.38
1992-09-11	615	628	610	613	2,195,000	2,919.05
1992-09-10	607	625	607	615	1,176,000	2,928.57
1992-09-09	581	605	580	604	669,000	2,876.19
1992-09-08	593	604	581	581	400,000	2,766.67
1992-09-07	592	605	591	595	462,000	2,833.33
1992-09-04	602	605	576	590	951,000	2,809.52
1992-09-03	573	584	565	574	234,000	2,733.33
1992-09-02	565	579	565	574	205,000	2,733.33
1992-09-01	589	589	565	580	330,000	2,761.90
1992-08-31	591	600	580	589	517,000	2,804.76
1992-08-28	570	610	569	604	863,000	2,876.19
1992-08-27	568	593	568	585	466,000	2,785.71
1992-08-26	526	551	526	549	329,000	2,614.29
1992-08-25	542	551	520	526	345,000	2,504.76
1992-08-24	540	585	535	541	445,000	2,576.19
1992-08-21	545	551	535	546	170,000	2,600
1992-08-20	520	544	519	520	180,000	2,476.19
1992-08-19	506	530	505	520	262,000	2,476.19
1992-08-18	513	515	506	506	137,000	2,409.52
1992-08-17	518	530	516	516	94,000	2,457.14
1992-08-14	505	530	505	516	540,000	2,457.14
1992-08-13	530	532	510	510	143,000	2,428.57
1992-08-12	538	538	525	526	228,000	2,504.76
1992-08-11	542	542	525	539	185,000	2,566.67
1992-08-10	521	541	520	541	118,000	2,576.19
1992-08-07	525	541	524	541	100,000	2,576.19
1992-08-06	535	545	531	541	153,000	2,576.19
1992-08-05	545	549	530	545	223,000	2,595.24
1992-08-04	540	545	525	535	155,000	2,547.62
1992-08-03	520	540	520	522	148,000	2,485.71
1992-07-31	520	535	520	535	209,000	2,547.62
1992-07-30	505	535	503	535	276,000	2,547.62
1992-07-29	520	520	501	501	324,000	2,385.71
1992-07-28	515	524	501	515	259,000	2,452.38
1992-07-27	520	532	505	505	439,000	2,404.76
1992-07-24	514	520	510	510	315,000	2,428.57
1992-07-23	510	534	510	532	164,000	2,533.33
1992-07-22	540	540	511	511	317,000	2,433.33
1992-07-21	540	545	530	530	237,000	2,523.81
1992-07-20	545	550	535	535	254,000	2,547.62
1992-07-17	565	565	545	545	181,000	2,595.24
1992-07-16	575	575	555	565	108,000	2,690.48
1992-07-15	580	580	575	575	320,000	2,738.10
1992-07-14	574	580	565	570	461,000	2,714.29
1992-07-13	568	576	565	574	289,000	2,733.33
1992-07-10	569	570	558	558	634,000	2,657.14
1992-07-09	558	565	550	564	200,000	2,685.71
1992-07-08	553	553	542	553	191,000	2,633.33
1992-07-07	559	559	530	543	161,000	2,585.71
1992-07-06	550	560	540	554	124,000	2,638.10
1992-07-03	550	553	520	520	247,000	2,476.19
1992-07-02	534	555	529	550	294,000	2,619.05
1992-07-01	539	544	510	544	179,000	2,590.48
1992-06-30	527	550	506	545	354,000	2,595.24
1992-06-29	505	518	501	517	423,000	2,461.90
1992-06-26	517	517	503	503	370,000	2,395.24
1992-06-25	505	519	502	507	336,000	2,414.29
1992-06-24	523	523	505	515	236,000	2,452.38
1992-06-23	501	525	500	503	284,000	2,395.24
1992-06-22	529	529	500	500	488,000	2,380.95
1992-06-19	510	524	501	520	311,000	2,476.19
1992-06-18	520	531	500	500	578,000	2,380.95
1992-06-17	545	550	521	521	666,000	2,480.95
1992-06-16	555	560	544	544	418,000	2,590.48
1992-06-15	550	555	541	546	455,000	2,600
1992-06-12	560	570	550	555	2,371,000	2,642.86
1992-06-11	562	575	562	565	195,000	2,690.48
1992-06-10	571	588	562	568	274,000	2,704.76
1992-06-09	562	571	562	571	169,000	2,719.05
1992-06-08	572	582	560	562	281,000	2,676.19
1992-06-05	565	580	561	562	231,000	2,676.19
1992-06-04	580	581	565	565	232,000	2,690.48
1992-06-03	578	603	576	576	270,000	2,742.86
1992-06-02	580	592	577	578	465,000	2,752.38
1992-06-01	598	610	576	576	242,000	2,742.86
1992-05-29	570	589	565	588	269,000	2,800
1992-05-28	570	575	558	560	559,000	2,666.67
1992-05-27	581	582	555	560	580,000	2,666.67
1992-05-26	618	618	585	586	276,000	2,790.48
1992-05-25	588	619	580	619	244,000	2,947.62
1992-05-22	610	610	580	580	222,000	2,761.90
1992-05-21	611	612	606	606	159,000	2,885.71
1992-05-20	620	620	610	614	220,000	2,923.81
1992-05-19	600	620	592	620	219,000	2,952.38
1992-05-18	596	608	587	592	131,000	2,819.05
1992-05-15	610	617	577	577	220,000	2,747.62
1992-05-14	620	630	610	613	268,000	2,919.05
1992-05-13	625	635	608	630	1,101,000	3,000
1992-05-12	634	635	630	635	359,000	3,023.81
1992-05-11	627	638	617	635	231,000	3,023.81
1992-05-08	610	618	600	617	485,000	2,938.10
1992-05-07	585	620	575	620	500,000	2,952.38
1992-05-06	554	595	554	585	274,000	2,785.71
1992-05-01	550	566	550	550	218,000	2,619.05
1992-04-30	565	565	552	553	175,000	2,633.33
1992-04-28	566	580	557	565	162,000	2,690.48
1992-04-27	569	575	552	557	169,000	2,652.38
1992-04-24	592	605	550	569	372,000	2,709.52
1992-04-23	550	589	550	589	158,000	2,804.76
1992-04-22	555	559	545	550	357,000	2,619.05
1992-04-21	556	571	556	556	334,000	2,647.62
1992-04-20	570	580	556	556	269,000	2,647.62
1992-04-17	558	580	558	570	282,000	2,714.29
1992-04-16	560	581	560	561	345,000	2,671.43
1992-04-15	559	580	555	556	482,000	2,647.62
1992-04-14	551	555	541	549	734,000	2,614.29
1992-04-13	605	605	540	541	655,000	2,576.19
1992-04-10	615	615	580	605	228,000	2,880.95
1992-04-09	610	645	550	550	346,000	2,619.05
1992-04-08	599	610	590	600	300,000	2,857.14
1992-04-07	625	625	600	600	168,000	2,857.14
1992-04-06	645	650	610	615	210,000	2,928.57
1992-04-03	650	650	625	639	351,000	3,042.86
1992-04-02	647	652	632	632	441,000	3,009.52
1992-04-01	640	642	630	637	352,000	3,033.33
1992-03-31	670	689	640	640	638,000	3,047.62
1992-03-30	655	675	650	675	118,000	3,214.29
1992-03-27	675	690	655	655	125,000	3,119.05
1992-03-26	690	690	677	677	69,000	3,223.81
1992-03-25	667	672	660	672	494,000	3,200
1992-03-24	675	675	665	667	313,000	3,176.19
1992-03-23	662	675	662	675	1,031,000	3,214.29
1992-03-19	637	671	635	661	4,029,000	3,147.62
1992-03-18	648	650	635	640	4,052,000	3,047.62
1992-03-17	669	669	640	650	2,601,000	3,095.24
1992-03-16	670	680	652	662	2,343,000	3,152.38
1992-03-13	672	700	671	700	1,808,000	3,333.33
1992-03-12	678	710	670	710	177,000	3,380.95
1992-03-11	671	690	670	679	182,000	3,233.33
1992-03-10	679	689	673	685	272,000	3,261.90
1992-03-09	695	695	680	689	107,000	3,280.95
1992-03-06	685	685	679	685	246,000	3,261.90
1992-03-05	692	694	678	678	433,000	3,228.57
1992-03-04	695	707	686	693	272,000	3,300
1992-03-03	712	715	695	695	711,000	3,309.52
1992-03-02	719	719	705	712	434,000	3,390.48
1992-02-28	720	720	699	720	277,000	3,428.57
1992-02-27	729	729	710	710	1,082,000	3,380.95
1992-02-26	719	740	710	720	1,494,000	3,428.57
1992-02-25	701	710	700	709	302,000	3,376.19
1992-02-24	730	730	700	700	190,000	3,333.33
1992-02-21	708	724	708	724	233,000	3,447.62
1992-02-20	701	711	698	699	313,000	3,328.57
1992-02-19	729	729	701	701	428,000	3,338.10
1992-02-18	740	740	719	729	169,000	3,471.43
1992-02-17	730	730	715	730	1,189,000	3,476.19
1992-02-14	743	750	730	730	250,000	3,476.19
1992-02-13	750	764	743	743	278,000	3,538.10
1992-02-12	750	751	745	750	3,220,000	3,571.43
1992-02-10	760	760	751	751	202,000	3,576.19
1992-02-07	765	770	755	763	392,000	3,633.33
1992-02-06	771	771	765	765	562,000	3,642.86
1992-02-05	760	770	751	769	250,000	3,661.90
1992-02-04	778	779	760	760	2,410,000	3,619.05
1992-02-03	781	795	770	770	247,000	3,666.67
1992-01-31	770	790	765	775	405,000	3,690.48
1992-01-30	755	765	745	760	330,000	3,619.05
1992-01-29	769	770	750	751	337,000	3,576.19
1992-01-28	771	781	768	770	258,000	3,666.67
1992-01-27	775	780	765	770	85,000	3,666.67
1992-01-24	795	800	771	775	278,000	3,690.48
1992-01-23	785	798	785	795	197,000	3,785.71
1992-01-22	755	785	755	784	213,000	3,733.33
1992-01-21	752	775	752	755	209,000	3,595.24
1992-01-20	784	784	750	751	270,000	3,576.19
1992-01-17	781	785	775	780	305,000	3,714.29
1992-01-16	801	810	786	787	325,000	3,747.62
1992-01-14	795	805	782	793	236,000	3,776.19
1992-01-13	805	805	780	805	527,000	3,833.33
1992-01-10	802	805	797	805	478,000	3,833.33
1992-01-09	811	820	795	820	307,000	3,904.76
1992-01-08	845	845	800	810	476,000	3,857.14
1992-01-07	830	846	830	835	233,000	3,976.19
1992-01-06	820	830	816	830	293,000	3,952.38

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