9008 京王電鉄(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 516 | 526 | 516 | 526 | 43,000 | 2,630 |
1993-12-29 | 529 | 529 | 520 | 526 | 135,000 | 2,630 |
1993-12-28 | 521 | 528 | 515 | 525 | 637,000 | 2,625 |
1993-12-27 | 524 | 524 | 509 | 511 | 214,000 | 2,555 |
1993-12-24 | 519 | 520 | 511 | 519 | 238,000 | 2,595 |
1993-12-22 | 518 | 530 | 511 | 516 | 563,000 | 2,580 |
1993-12-21 | 520 | 523 | 510 | 510 | 194,000 | 2,550 |
1993-12-20 | 539 | 539 | 510 | 510 | 247,000 | 2,550 |
1993-12-17 | 527 | 540 | 527 | 539 | 152,000 | 2,695 |
1993-12-16 | 541 | 545 | 527 | 530 | 207,000 | 2,650 |
1993-12-15 | 516 | 540 | 512 | 539 | 186,000 | 2,695 |
1993-12-14 | 510 | 519 | 508 | 519 | 230,000 | 2,595 |
1993-12-13 | 520 | 520 | 510 | 510 | 112,000 | 2,550 |
1993-12-10 | 521 | 521 | 511 | 514 | 1,279,000 | 2,570 |
1993-12-09 | 520 | 528 | 502 | 511 | 404,000 | 2,555 |
1993-12-08 | 508 | 515 | 499 | 510 | 403,000 | 2,550 |
1993-12-07 | 519 | 525 | 509 | 513 | 362,000 | 2,565 |
1993-12-06 | 538 | 538 | 509 | 509 | 265,000 | 2,545 |
1993-12-03 | 514 | 536 | 506 | 536 | 364,000 | 2,680 |
1993-12-02 | 530 | 544 | 510 | 517 | 645,000 | 2,585 |
1993-12-01 | 502 | 528 | 501 | 520 | 506,000 | 2,600 |
1993-11-30 | 499 | 520 | 496 | 501 | 620,000 | 2,505 |
1993-11-29 | 509 | 509 | 481 | 494 | 801,000 | 2,470 |
1993-11-26 | 528 | 530 | 505 | 506 | 498,000 | 2,530 |
1993-11-25 | 522 | 532 | 517 | 530 | 320,000 | 2,650 |
1993-11-24 | 515 | 530 | 512 | 512 | 330,000 | 2,560 |
1993-11-22 | 530 | 530 | 515 | 515 | 487,000 | 2,575 |
1993-11-19 | 532 | 541 | 530 | 532 | 377,000 | 2,660 |
1993-11-18 | 540 | 545 | 530 | 532 | 231,000 | 2,660 |
1993-11-17 | 532 | 536 | 530 | 530 | 501,000 | 2,650 |
1993-11-16 | 538 | 551 | 532 | 532 | 528,000 | 2,660 |
1993-11-15 | 552 | 555 | 538 | 540 | 807,000 | 2,700 |
1993-11-12 | 551 | 569 | 550 | 555 | 978,000 | 2,775 |
1993-11-11 | 550 | 565 | 550 | 551 | 575,000 | 2,755 |
1993-11-10 | 552 | 575 | 540 | 549 | 747,000 | 2,745 |
1993-11-09 | 565 | 578 | 551 | 552 | 500,000 | 2,760 |
1993-11-08 | 559 | 578 | 556 | 565 | 594,000 | 2,825 |
1993-11-05 | 580 | 580 | 562 | 569 | 1,730,000 | 2,845 |
1993-11-04 | 605 | 608 | 575 | 576 | 1,363,000 | 2,880 |
1993-11-02 | 608 | 610 | 604 | 605 | 229,000 | 3,025 |
1993-11-01 | 613 | 614 | 605 | 610 | 527,000 | 3,050 |
1993-10-29 | 620 | 630 | 617 | 620 | 935,000 | 3,100 |
1993-10-28 | 622 | 624 | 615 | 616 | 527,000 | 3,080 |
1993-10-27 | 630 | 635 | 615 | 624 | 537,000 | 3,120 |
1993-10-26 | 645 | 649 | 634 | 635 | 317,000 | 3,175 |
1993-10-25 | 668 | 668 | 647 | 655 | 457,000 | 3,275 |
1993-10-22 | 662 | 672 | 658 | 658 | 451,000 | 3,290 |
1993-10-21 | 662 | 665 | 652 | 658 | 426,000 | 3,290 |
1993-10-20 | 648 | 657 | 648 | 652 | 261,000 | 3,260 |
1993-10-19 | 647 | 653 | 641 | 648 | 377,000 | 3,240 |
1993-10-18 | 644 | 649 | 638 | 638 | 421,000 | 3,190 |
1993-10-15 | 641 | 644 | 638 | 638 | 503,000 | 3,190 |
1993-10-14 | 632 | 645 | 632 | 637 | 485,000 | 3,185 |
1993-10-13 | 640 | 640 | 631 | 632 | 519,000 | 3,160 |
1993-10-12 | 642 | 647 | 639 | 643 | 389,000 | 3,215 |
1993-10-08 | 642 | 664 | 642 | 664 | 509,000 | 3,320 |
1993-10-07 | 670 | 670 | 651 | 651 | 487,000 | 3,255 |
1993-10-06 | 663 | 667 | 660 | 663 | 416,000 | 3,315 |
1993-10-05 | 660 | 664 | 656 | 663 | 305,000 | 3,315 |
1993-10-04 | 654 | 660 | 642 | 660 | 222,000 | 3,300 |
1993-10-01 | 644 | 654 | 641 | 651 | 489,000 | 3,255 |
1993-09-30 | 655 | 660 | 642 | 642 | 319,000 | 3,210 |
1993-09-29 | 654 | 654 | 641 | 647 | 804,000 | 3,235 |
1993-09-28 | 657 | 660 | 650 | 652 | 258,000 | 3,260 |
1993-09-27 | 670 | 670 | 646 | 647 | 118,000 | 3,235 |
1993-09-24 | 668 | 668 | 652 | 663 | 760,000 | 3,315 |
1993-09-22 | 670 | 673 | 660 | 660 | 333,000 | 3,300 |
1993-09-21 | 672 | 680 | 667 | 679 | 370,000 | 3,395 |
1993-09-20 | 673 | 673 | 665 | 666 | 339,000 | 3,330 |
1993-09-17 | 680 | 680 | 663 | 663 | 312,000 | 3,315 |
1993-09-16 | 677 | 688 | 673 | 673 | 244,000 | 3,365 |
1993-09-14 | 690 | 695 | 683 | 684 | 567,000 | 3,420 |
1993-09-13 | 689 | 690 | 682 | 690 | 405,000 | 3,450 |
1993-09-10 | 677 | 685 | 677 | 685 | 1,283,000 | 3,425 |
1993-09-09 | 681 | 686 | 679 | 684 | 246,000 | 3,420 |
1993-09-08 | 680 | 687 | 675 | 686 | 317,000 | 3,430 |
1993-09-07 | 682 | 688 | 680 | 683 | 344,000 | 3,415 |
1993-09-06 | 686 | 688 | 682 | 682 | 177,000 | 3,410 |
1993-09-03 | 680 | 690 | 680 | 685 | 580,000 | 3,425 |
1993-09-02 | 681 | 681 | 671 | 679 | 197,000 | 3,395 |
1993-09-01 | 677 | 680 | 670 | 671 | 222,000 | 3,355 |
1993-08-31 | 682 | 684 | 675 | 677 | 283,000 | 3,385 |
1993-08-30 | 683 | 683 | 670 | 675 | 190,000 | 3,375 |
1993-08-27 | 677 | 682 | 676 | 676 | 521,000 | 3,380 |
1993-08-26 | 673 | 674 | 665 | 667 | 519,000 | 3,335 |
1993-08-25 | 665 | 665 | 659 | 664 | 249,000 | 3,320 |
1993-08-24 | 658 | 667 | 658 | 658 | 416,000 | 3,290 |
1993-08-23 | 674 | 674 | 666 | 668 | 222,000 | 3,340 |
1993-08-20 | 686 | 693 | 680 | 680 | 447,000 | 3,400 |
1993-08-19 | 698 | 698 | 688 | 690 | 334,000 | 3,450 |
1993-08-18 | 693 | 697 | 692 | 694 | 394,000 | 3,470 |
1993-08-17 | 693 | 698 | 692 | 695 | 396,000 | 3,475 |
1993-08-16 | 696 | 696 | 691 | 694 | 434,000 | 3,470 |
1993-08-13 | 689 | 699 | 689 | 697 | 814,000 | 3,485 |
1993-08-12 | 693 | 696 | 689 | 690 | 916,000 | 3,450 |
1993-08-11 | 685 | 695 | 685 | 689 | 811,000 | 3,445 |
1993-08-10 | 690 | 691 | 685 | 685 | 534,000 | 3,425 |
1993-08-09 | 687 | 690 | 686 | 687 | 240,000 | 3,435 |
1993-08-06 | 690 | 691 | 687 | 689 | 164,000 | 3,445 |
1993-08-05 | 686 | 691 | 685 | 691 | 364,000 | 3,455 |
1993-08-04 | 680 | 690 | 680 | 686 | 334,000 | 3,430 |
1993-08-03 | 687 | 694 | 681 | 687 | 275,000 | 3,435 |
1993-08-02 | 681 | 688 | 680 | 687 | 224,000 | 3,435 |
1993-07-30 | 695 | 696 | 681 | 681 | 882,000 | 3,405 |
1993-07-29 | 680 | 690 | 675 | 689 | 685,000 | 3,445 |
1993-07-28 | 674 | 681 | 673 | 680 | 307,000 | 3,400 |
1993-07-27 | 681 | 681 | 673 | 673 | 354,000 | 3,365 |
1993-07-26 | 675 | 675 | 670 | 671 | 542,000 | 3,355 |
1993-07-23 | 674 | 675 | 667 | 669 | 446,000 | 3,345 |
1993-07-22 | 677 | 679 | 670 | 675 | 1,016,000 | 3,375 |
1993-07-21 | 667 | 674 | 666 | 668 | 622,000 | 3,340 |
1993-07-20 | 672 | 672 | 667 | 672 | 324,000 | 3,360 |
1993-07-19 | 677 | 677 | 664 | 664 | 256,000 | 3,320 |
1993-07-16 | 672 | 673 | 665 | 669 | 393,000 | 3,345 |
1993-07-15 | 666 | 677 | 664 | 671 | 1,913,000 | 3,355 |
1993-07-14 | 670 | 670 | 662 | 669 | 550,000 | 3,345 |
1993-07-13 | 665 | 666 | 660 | 660 | 310,000 | 3,300 |
1993-07-12 | 669 | 669 | 660 | 664 | 325,000 | 3,320 |
1993-07-09 | 658 | 665 | 658 | 660 | 1,111,000 | 3,300 |
1993-07-08 | 663 | 664 | 658 | 658 | 373,000 | 3,290 |
1993-07-07 | 661 | 661 | 655 | 658 | 324,000 | 3,290 |
1993-07-06 | 656 | 663 | 656 | 660 | 278,000 | 3,300 |
1993-07-05 | 663 | 667 | 650 | 656 | 327,000 | 3,280 |
1993-07-02 | 658 | 658 | 648 | 653 | 218,000 | 3,265 |
1993-07-01 | 658 | 658 | 651 | 654 | 354,000 | 3,270 |
1993-06-30 | 649 | 653 | 645 | 652 | 702,000 | 3,260 |
1993-06-29 | 655 | 656 | 649 | 656 | 900,000 | 3,280 |
1993-06-28 | 664 | 665 | 643 | 643 | 819,000 | 3,215 |
1993-06-25 | 654 | 660 | 650 | 659 | 733,000 | 3,295 |
1993-06-24 | 650 | 655 | 641 | 645 | 729,000 | 3,225 |
1993-06-23 | 645 | 646 | 636 | 640 | 388,000 | 3,200 |
1993-06-22 | 649 | 649 | 633 | 642 | 629,000 | 3,210 |
1993-06-21 | 642 | 645 | 631 | 643 | 642,000 | 3,215 |
1993-06-18 | 645 | 645 | 635 | 643 | 309,000 | 3,215 |
1993-06-17 | 640 | 645 | 632 | 645 | 358,000 | 3,225 |
1993-06-16 | 648 | 651 | 643 | 645 | 443,000 | 3,225 |
1993-06-15 | 661 | 664 | 652 | 653 | 663,000 | 3,265 |
1993-06-14 | 665 | 665 | 656 | 664 | 558,000 | 3,320 |
1993-06-11 | 671 | 677 | 665 | 665 | 2,088,000 | 3,325 |
1993-06-10 | 679 | 679 | 671 | 671 | 489,000 | 3,355 |
1993-06-08 | 679 | 679 | 672 | 672 | 360,000 | 3,360 |
1993-06-07 | 680 | 682 | 672 | 672 | 373,000 | 3,360 |
1993-06-04 | 680 | 685 | 676 | 680 | 609,000 | 3,400 |
1993-06-03 | 669 | 683 | 668 | 678 | 556,000 | 3,390 |
1993-06-02 | 669 | 678 | 665 | 670 | 568,000 | 3,350 |
1993-06-01 | 660 | 672 | 660 | 663 | 402,000 | 3,315 |
1993-05-31 | 667 | 672 | 661 | 663 | 467,000 | 3,315 |
1993-05-28 | 671 | 679 | 671 | 673 | 465,000 | 3,365 |
1993-05-27 | 678 | 690 | 675 | 681 | 767,000 | 3,405 |
1993-05-26 | 661 | 671 | 660 | 668 | 731,000 | 3,340 |
1993-05-25 | 661 | 670 | 660 | 663 | 827,000 | 3,315 |
1993-05-24 | 668 | 671 | 663 | 664 | 455,000 | 3,320 |
1993-05-21 | 668 | 668 | 659 | 666 | 341,000 | 3,330 |
1993-05-20 | 670 | 670 | 659 | 660 | 415,000 | 3,300 |
1993-05-19 | 667 | 679 | 665 | 666 | 678,000 | 3,330 |
1993-05-18 | 662 | 677 | 660 | 660 | 504,000 | 3,300 |
1993-05-17 | 677 | 678 | 665 | 665 | 391,000 | 3,325 |
1993-05-14 | 670 | 671 | 660 | 660 | 734,000 | 3,300 |
1993-05-13 | 685 | 685 | 660 | 677 | 684,000 | 3,385 |
1993-05-12 | 684 | 685 | 662 | 675 | 716,000 | 3,375 |
1993-05-11 | 704 | 705 | 690 | 690 | 530,000 | 3,450 |
1993-05-10 | 671 | 698 | 669 | 698 | 361,000 | 3,490 |
1993-05-07 | 683 | 683 | 667 | 678 | 300,000 | 3,390 |
1993-05-06 | 684 | 693 | 681 | 681 | 436,000 | 3,405 |
1993-04-30 | 681 | 690 | 675 | 684 | 371,000 | 3,420 |
1993-04-28 | 678 | 688 | 671 | 671 | 741,000 | 3,355 |
1993-04-27 | 647 | 674 | 646 | 658 | 655,000 | 3,290 |
1993-04-26 | 654 | 659 | 645 | 645 | 536,000 | 3,225 |
1993-04-23 | 651 | 667 | 651 | 659 | 480,000 | 3,295 |
1993-04-22 | 664 | 669 | 651 | 651 | 520,000 | 3,255 |
1993-04-21 | 661 | 670 | 660 | 664 | 286,000 | 3,320 |
1993-04-20 | 675 | 682 | 660 | 661 | 728,000 | 3,305 |
1993-04-19 | 670 | 690 | 670 | 675 | 202,000 | 3,375 |
1993-04-16 | 704 | 704 | 679 | 690 | 715,000 | 3,450 |
1993-04-15 | 705 | 705 | 695 | 705 | 407,000 | 3,525 |
1993-04-14 | 700 | 710 | 696 | 705 | 867,000 | 3,525 |
1993-04-13 | 690 | 709 | 679 | 700 | 1,083,000 | 3,500 |
1993-04-12 | 678 | 687 | 674 | 681 | 585,000 | 3,405 |
1993-04-09 | 675 | 676 | 667 | 674 | 1,126,000 | 3,370 |
1993-04-08 | 675 | 680 | 665 | 672 | 873,000 | 3,360 |
1993-04-07 | 683 | 686 | 673 | 676 | 1,141,000 | 3,380 |
1993-04-06 | 675 | 680 | 670 | 680 | 877,000 | 3,400 |
1993-04-05 | 676 | 692 | 660 | 675 | 1,374,000 | 3,375 |
1993-04-02 | 670 | 710 | 670 | 686 | 2,104,000 | 3,430 |
1993-04-01 | 637 | 665 | 637 | 665 | 381,000 | 3,325 |
1993-03-31 | 635 | 662 | 635 | 635 | 771,000 | 3,175 |
1993-03-30 | 660 | 660 | 645 | 645 | 498,000 | 3,225 |
1993-03-29 | 654 | 670 | 654 | 661 | 760,000 | 3,305 |
1993-03-26 | 667 | 678 | 648 | 663 | 1,179,000 | 3,315 |
1993-03-25 | 675 | 709 | 675 | 700 | 880,000 | 3,333.33 |
1993-03-24 | 668 | 685 | 665 | 676 | 527,000 | 3,219.05 |
1993-03-23 | 659 | 685 | 659 | 674 | 864,000 | 3,209.52 |
1993-03-22 | 642 | 669 | 642 | 669 | 551,000 | 3,185.71 |
1993-03-19 | 645 | 660 | 626 | 631 | 949,000 | 3,004.76 |
1993-03-18 | 635 | 650 | 635 | 645 | 716,000 | 3,071.43 |
1993-03-17 | 620 | 622 | 618 | 619 | 404,000 | 2,947.62 |
1993-03-16 | 636 | 640 | 622 | 622 | 669,000 | 2,961.90 |
1993-03-15 | 635 | 636 | 625 | 636 | 269,000 | 3,028.57 |
1993-03-12 | 620 | 637 | 620 | 637 | 2,028,000 | 3,033.33 |
1993-03-11 | 630 | 630 | 623 | 630 | 577,000 | 3,000 |
1993-03-10 | 619 | 626 | 618 | 623 | 900,000 | 2,966.67 |
1993-03-09 | 607 | 619 | 601 | 619 | 1,839,000 | 2,947.62 |
1993-03-08 | 595 | 614 | 594 | 607 | 1,602,000 | 2,890.48 |
1993-03-05 | 590 | 590 | 585 | 585 | 284,000 | 2,785.71 |
1993-03-04 | 586 | 590 | 575 | 585 | 302,000 | 2,785.71 |
1993-03-03 | 590 | 593 | 585 | 586 | 350,000 | 2,790.48 |
1993-03-02 | 584 | 590 | 581 | 590 | 478,000 | 2,809.52 |
1993-03-01 | 580 | 586 | 577 | 584 | 408,000 | 2,780.95 |
1993-02-26 | 574 | 574 | 567 | 574 | 397,000 | 2,733.33 |
1993-02-25 | 564 | 565 | 555 | 565 | 406,000 | 2,690.48 |
1993-02-24 | 560 | 565 | 555 | 564 | 188,000 | 2,685.71 |
1993-02-23 | 563 | 564 | 555 | 560 | 164,000 | 2,666.67 |
1993-02-22 | 573 | 573 | 555 | 555 | 240,000 | 2,642.86 |
1993-02-19 | 567 | 567 | 550 | 563 | 364,000 | 2,680.95 |
1993-02-18 | 556 | 570 | 556 | 564 | 239,000 | 2,685.71 |
1993-02-17 | 561 | 561 | 546 | 560 | 179,000 | 2,666.67 |
1993-02-16 | 562 | 562 | 551 | 551 | 168,000 | 2,623.81 |
1993-02-15 | 556 | 563 | 556 | 562 | 384,000 | 2,676.19 |
1993-02-12 | 561 | 562 | 551 | 556 | 613,000 | 2,647.62 |
1993-02-10 | 547 | 559 | 546 | 551 | 228,000 | 2,623.81 |
1993-02-09 | 560 | 560 | 550 | 551 | 149,000 | 2,623.81 |
1993-02-08 | 558 | 559 | 555 | 558 | 286,000 | 2,657.14 |
1993-02-05 | 560 | 566 | 555 | 558 | 293,000 | 2,657.14 |
1993-02-04 | 564 | 565 | 560 | 560 | 293,000 | 2,666.67 |
1993-02-03 | 565 | 569 | 561 | 561 | 357,000 | 2,671.43 |
1993-02-02 | 554 | 565 | 553 | 565 | 293,000 | 2,690.48 |
1993-02-01 | 546 | 553 | 542 | 553 | 222,000 | 2,633.33 |
1993-01-29 | 551 | 556 | 537 | 546 | 450,000 | 2,600 |
1993-01-28 | 534 | 553 | 530 | 553 | 2,404,000 | 2,633.33 |
1993-01-27 | 525 | 533 | 521 | 530 | 2,358,000 | 2,523.81 |
1993-01-26 | 520 | 529 | 520 | 529 | 294,000 | 2,519.05 |
1993-01-25 | 529 | 529 | 523 | 529 | 282,000 | 2,519.05 |
1993-01-22 | 522 | 526 | 518 | 526 | 221,000 | 2,504.76 |
1993-01-21 | 520 | 528 | 518 | 523 | 259,000 | 2,490.48 |
1993-01-20 | 530 | 535 | 521 | 521 | 345,000 | 2,480.95 |
1993-01-19 | 523 | 529 | 520 | 527 | 759,000 | 2,509.52 |
1993-01-18 | 532 | 538 | 515 | 515 | 435,000 | 2,452.38 |
1993-01-14 | 541 | 544 | 536 | 539 | 275,000 | 2,566.67 |
1993-01-13 | 548 | 551 | 543 | 543 | 323,000 | 2,585.71 |
1993-01-12 | 551 | 554 | 541 | 548 | 311,000 | 2,609.52 |
1993-01-11 | 552 | 559 | 551 | 551 | 112,000 | 2,623.81 |
1993-01-08 | 555 | 564 | 551 | 551 | 591,000 | 2,623.81 |
1993-01-07 | 577 | 577 | 565 | 565 | 429,000 | 2,690.48 |
1993-01-06 | 565 | 580 | 565 | 577 | 284,000 | 2,747.62 |
1993-01-05 | 575 | 580 | 565 | 570 | 185,000 | 2,714.29 |
1993-01-04 | 574 | 575 | 567 | 575 | 103,000 | 2,738.10 |
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