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
1993-12-3051652651652643,0002,630
1993-12-29529529520526135,0002,630
1993-12-28521528515525637,0002,625
1993-12-27524524509511214,0002,555
1993-12-24519520511519238,0002,595
1993-12-22518530511516563,0002,580
1993-12-21520523510510194,0002,550
1993-12-20539539510510247,0002,550
1993-12-17527540527539152,0002,695
1993-12-16541545527530207,0002,650
1993-12-15516540512539186,0002,695
1993-12-14510519508519230,0002,595
1993-12-13520520510510112,0002,550
1993-12-105215215115141,279,0002,570
1993-12-09520528502511404,0002,555
1993-12-08508515499510403,0002,550
1993-12-07519525509513362,0002,565
1993-12-06538538509509265,0002,545
1993-12-03514536506536364,0002,680
1993-12-02530544510517645,0002,585
1993-12-01502528501520506,0002,600
1993-11-30499520496501620,0002,505
1993-11-29509509481494801,0002,470
1993-11-26528530505506498,0002,530
1993-11-25522532517530320,0002,650
1993-11-24515530512512330,0002,560
1993-11-22530530515515487,0002,575
1993-11-19532541530532377,0002,660
1993-11-18540545530532231,0002,660
1993-11-17532536530530501,0002,650
1993-11-16538551532532528,0002,660
1993-11-15552555538540807,0002,700
1993-11-12551569550555978,0002,775
1993-11-11550565550551575,0002,755
1993-11-10552575540549747,0002,745
1993-11-09565578551552500,0002,760
1993-11-08559578556565594,0002,825
1993-11-055805805625691,730,0002,845
1993-11-046056085755761,363,0002,880
1993-11-02608610604605229,0003,025
1993-11-01613614605610527,0003,050
1993-10-29620630617620935,0003,100
1993-10-28622624615616527,0003,080
1993-10-27630635615624537,0003,120
1993-10-26645649634635317,0003,175
1993-10-25668668647655457,0003,275
1993-10-22662672658658451,0003,290
1993-10-21662665652658426,0003,290
1993-10-20648657648652261,0003,260
1993-10-19647653641648377,0003,240
1993-10-18644649638638421,0003,190
1993-10-15641644638638503,0003,190
1993-10-14632645632637485,0003,185
1993-10-13640640631632519,0003,160
1993-10-12642647639643389,0003,215
1993-10-08642664642664509,0003,320
1993-10-07670670651651487,0003,255
1993-10-06663667660663416,0003,315
1993-10-05660664656663305,0003,315
1993-10-04654660642660222,0003,300
1993-10-01644654641651489,0003,255
1993-09-30655660642642319,0003,210
1993-09-29654654641647804,0003,235
1993-09-28657660650652258,0003,260
1993-09-27670670646647118,0003,235
1993-09-24668668652663760,0003,315
1993-09-22670673660660333,0003,300
1993-09-21672680667679370,0003,395
1993-09-20673673665666339,0003,330
1993-09-17680680663663312,0003,315
1993-09-16677688673673244,0003,365
1993-09-14690695683684567,0003,420
1993-09-13689690682690405,0003,450
1993-09-106776856776851,283,0003,425
1993-09-09681686679684246,0003,420
1993-09-08680687675686317,0003,430
1993-09-07682688680683344,0003,415
1993-09-06686688682682177,0003,410
1993-09-03680690680685580,0003,425
1993-09-02681681671679197,0003,395
1993-09-01677680670671222,0003,355
1993-08-31682684675677283,0003,385
1993-08-30683683670675190,0003,375
1993-08-27677682676676521,0003,380
1993-08-26673674665667519,0003,335
1993-08-25665665659664249,0003,320
1993-08-24658667658658416,0003,290
1993-08-23674674666668222,0003,340
1993-08-20686693680680447,0003,400
1993-08-19698698688690334,0003,450
1993-08-18693697692694394,0003,470
1993-08-17693698692695396,0003,475
1993-08-16696696691694434,0003,470
1993-08-13689699689697814,0003,485
1993-08-12693696689690916,0003,450
1993-08-11685695685689811,0003,445
1993-08-10690691685685534,0003,425
1993-08-09687690686687240,0003,435
1993-08-06690691687689164,0003,445
1993-08-05686691685691364,0003,455
1993-08-04680690680686334,0003,430
1993-08-03687694681687275,0003,435
1993-08-02681688680687224,0003,435
1993-07-30695696681681882,0003,405
1993-07-29680690675689685,0003,445
1993-07-28674681673680307,0003,400
1993-07-27681681673673354,0003,365
1993-07-26675675670671542,0003,355
1993-07-23674675667669446,0003,345
1993-07-226776796706751,016,0003,375
1993-07-21667674666668622,0003,340
1993-07-20672672667672324,0003,360
1993-07-19677677664664256,0003,320
1993-07-16672673665669393,0003,345
1993-07-156666776646711,913,0003,355
1993-07-14670670662669550,0003,345
1993-07-13665666660660310,0003,300
1993-07-12669669660664325,0003,320
1993-07-096586656586601,111,0003,300
1993-07-08663664658658373,0003,290
1993-07-07661661655658324,0003,290
1993-07-06656663656660278,0003,300
1993-07-05663667650656327,0003,280
1993-07-02658658648653218,0003,265
1993-07-01658658651654354,0003,270
1993-06-30649653645652702,0003,260
1993-06-29655656649656900,0003,280
1993-06-28664665643643819,0003,215
1993-06-25654660650659733,0003,295
1993-06-24650655641645729,0003,225
1993-06-23645646636640388,0003,200
1993-06-22649649633642629,0003,210
1993-06-21642645631643642,0003,215
1993-06-18645645635643309,0003,215
1993-06-17640645632645358,0003,225
1993-06-16648651643645443,0003,225
1993-06-15661664652653663,0003,265
1993-06-14665665656664558,0003,320
1993-06-116716776656652,088,0003,325
1993-06-10679679671671489,0003,355
1993-06-08679679672672360,0003,360
1993-06-07680682672672373,0003,360
1993-06-04680685676680609,0003,400
1993-06-03669683668678556,0003,390
1993-06-02669678665670568,0003,350
1993-06-01660672660663402,0003,315
1993-05-31667672661663467,0003,315
1993-05-28671679671673465,0003,365
1993-05-27678690675681767,0003,405
1993-05-26661671660668731,0003,340
1993-05-25661670660663827,0003,315
1993-05-24668671663664455,0003,320
1993-05-21668668659666341,0003,330
1993-05-20670670659660415,0003,300
1993-05-19667679665666678,0003,330
1993-05-18662677660660504,0003,300
1993-05-17677678665665391,0003,325
1993-05-14670671660660734,0003,300
1993-05-13685685660677684,0003,385
1993-05-12684685662675716,0003,375
1993-05-11704705690690530,0003,450
1993-05-10671698669698361,0003,490
1993-05-07683683667678300,0003,390
1993-05-06684693681681436,0003,405
1993-04-30681690675684371,0003,420
1993-04-28678688671671741,0003,355
1993-04-27647674646658655,0003,290
1993-04-26654659645645536,0003,225
1993-04-23651667651659480,0003,295
1993-04-22664669651651520,0003,255
1993-04-21661670660664286,0003,320
1993-04-20675682660661728,0003,305
1993-04-19670690670675202,0003,375
1993-04-16704704679690715,0003,450
1993-04-15705705695705407,0003,525
1993-04-14700710696705867,0003,525
1993-04-136907096797001,083,0003,500
1993-04-12678687674681585,0003,405
1993-04-096756766676741,126,0003,370
1993-04-08675680665672873,0003,360
1993-04-076836866736761,141,0003,380
1993-04-06675680670680877,0003,400
1993-04-056766926606751,374,0003,375
1993-04-026707106706862,104,0003,430
1993-04-01637665637665381,0003,325
1993-03-31635662635635771,0003,175
1993-03-30660660645645498,0003,225
1993-03-29654670654661760,0003,305
1993-03-266676786486631,179,0003,315
1993-03-25675709675700880,0003,333.33
1993-03-24668685665676527,0003,219.05
1993-03-23659685659674864,0003,209.52
1993-03-22642669642669551,0003,185.71
1993-03-19645660626631949,0003,004.76
1993-03-18635650635645716,0003,071.43
1993-03-17620622618619404,0002,947.62
1993-03-16636640622622669,0002,961.90
1993-03-15635636625636269,0003,028.57
1993-03-126206376206372,028,0003,033.33
1993-03-11630630623630577,0003,000
1993-03-10619626618623900,0002,966.67
1993-03-096076196016191,839,0002,947.62
1993-03-085956145946071,602,0002,890.48
1993-03-05590590585585284,0002,785.71
1993-03-04586590575585302,0002,785.71
1993-03-03590593585586350,0002,790.48
1993-03-02584590581590478,0002,809.52
1993-03-01580586577584408,0002,780.95
1993-02-26574574567574397,0002,733.33
1993-02-25564565555565406,0002,690.48
1993-02-24560565555564188,0002,685.71
1993-02-23563564555560164,0002,666.67
1993-02-22573573555555240,0002,642.86
1993-02-19567567550563364,0002,680.95
1993-02-18556570556564239,0002,685.71
1993-02-17561561546560179,0002,666.67
1993-02-16562562551551168,0002,623.81
1993-02-15556563556562384,0002,676.19
1993-02-12561562551556613,0002,647.62
1993-02-10547559546551228,0002,623.81
1993-02-09560560550551149,0002,623.81
1993-02-08558559555558286,0002,657.14
1993-02-05560566555558293,0002,657.14
1993-02-04564565560560293,0002,666.67
1993-02-03565569561561357,0002,671.43
1993-02-02554565553565293,0002,690.48
1993-02-01546553542553222,0002,633.33
1993-01-29551556537546450,0002,600
1993-01-285345535305532,404,0002,633.33
1993-01-275255335215302,358,0002,523.81
1993-01-26520529520529294,0002,519.05
1993-01-25529529523529282,0002,519.05
1993-01-22522526518526221,0002,504.76
1993-01-21520528518523259,0002,490.48
1993-01-20530535521521345,0002,480.95
1993-01-19523529520527759,0002,509.52
1993-01-18532538515515435,0002,452.38
1993-01-14541544536539275,0002,566.67
1993-01-13548551543543323,0002,585.71
1993-01-12551554541548311,0002,609.52
1993-01-11552559551551112,0002,623.81
1993-01-08555564551551591,0002,623.81
1993-01-07577577565565429,0002,690.48
1993-01-06565580565577284,0002,747.62
1993-01-05575580565570185,0002,714.29
1993-01-04574575567575103,0002,738.10

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