9008 京王電鉄(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	581	585	581	581	92,000	2,905
1994-12-29	579	581	571	581	145,000	2,905
1994-12-28	586	596	586	589	307,000	2,945
1994-12-27	593	593	585	586	145,000	2,930
1994-12-26	583	590	580	589	194,000	2,945
1994-12-22	580	585	575	583	621,000	2,915
1994-12-21	574	575	573	575	182,000	2,875
1994-12-20	571	575	571	574	225,000	2,870
1994-12-19	565	575	565	571	240,000	2,855
1994-12-16	570	573	565	572	2,773,000	2,860
1994-12-15	566	574	565	574	2,834,000	2,870
1994-12-14	574	576	570	570	293,000	2,850
1994-12-13	575	576	570	572	311,000	2,860
1994-12-12	574	577	572	572	389,000	2,860
1994-12-09	579	579	569	570	1,154,000	2,850
1994-12-08	576	579	570	572	368,000	2,860
1994-12-07	575	576	573	573	142,000	2,865
1994-12-06	580	587	574	575	412,000	2,875
1994-12-05	583	584	573	573	259,000	2,865
1994-12-02	578	578	573	573	271,000	2,865
1994-12-01	574	575	568	572	214,000	2,860
1994-11-30	568	574	568	574	226,000	2,870
1994-11-29	572	574	566	566	265,000	2,830
1994-11-28	569	576	566	572	241,000	2,860
1994-11-25	566	569	566	566	363,000	2,830
1994-11-24	565	569	563	565	306,000	2,825
1994-11-22	566	570	566	570	447,000	2,850
1994-11-21	570	570	566	566	357,000	2,830
1994-11-18	570	574	567	569	516,000	2,845
1994-11-17	566	568	566	566	165,000	2,830
1994-11-16	566	566	565	566	393,000	2,830
1994-11-15	565	565	561	563	132,000	2,815
1994-11-14	558	565	558	559	243,000	2,795
1994-11-11	562	567	558	565	473,000	2,825
1994-11-10	561	568	561	562	336,000	2,810
1994-11-09	564	566	558	560	102,000	2,800
1994-11-08	557	561	555	557	226,000	2,785
1994-11-07	557	560	557	557	106,000	2,785
1994-11-04	564	567	557	557	151,000	2,785
1994-11-02	560	560	553	554	221,000	2,770
1994-11-01	559	563	554	556	151,000	2,780
1994-10-31	560	567	559	559	179,000	2,795
1994-10-28	558	562	556	557	200,000	2,785
1994-10-27	557	560	552	552	155,000	2,760
1994-10-26	555	555	550	551	125,000	2,755
1994-10-25	557	557	545	548	299,000	2,740
1994-10-24	562	563	551	559	233,000	2,795
1994-10-21	556	560	554	560	173,000	2,800
1994-10-20	558	567	555	560	329,000	2,800
1994-10-19	563	568	561	562	223,000	2,810
1994-10-18	564	566	561	563	109,000	2,815
1994-10-17	565	567	564	566	98,000	2,830
1994-10-14	567	570	565	565	431,000	2,825
1994-10-13	567	570	561	569	208,000	2,845
1994-10-12	563	567	560	567	230,000	2,835
1994-10-11	567	569	563	563	94,000	2,815
1994-10-07	568	569	563	565	121,000	2,825
1994-10-06	561	563	560	562	212,000	2,810
1994-10-05	561	569	561	563	112,000	2,815
1994-10-04	564	570	562	564	138,000	2,820
1994-10-03	564	569	562	562	74,000	2,810
1994-09-30	570	570	563	563	227,000	2,815
1994-09-29	565	570	563	563	127,000	2,815
1994-09-28	564	570	563	563	225,000	2,815
1994-09-27	582	587	560	563	212,000	2,815
1994-09-26	583	590	581	582	348,000	2,910
1994-09-22	582	585	579	581	438,000	2,905
1994-09-21	593	600	585	600	899,000	3,000
1994-09-20	580	585	578	584	260,000	2,920
1994-09-19	580	582	578	578	339,000	2,890
1994-09-16	581	588	581	581	325,000	2,905
1994-09-14	581	585	581	581	114,000	2,905
1994-09-13	588	589	582	587	123,000	2,935
1994-09-12	583	589	581	588	154,000	2,940
1994-09-09	595	595	581	581	1,105,000	2,905
1994-09-08	589	590	581	585	479,000	2,925
1994-09-07	593	593	580	580	285,000	2,900
1994-09-06	594	595	587	595	351,000	2,975
1994-09-05	591	592	587	587	238,000	2,935
1994-09-02	597	597	590	593	168,000	2,965
1994-09-01	597	598	591	598	148,000	2,990
1994-08-31	589	597	589	597	393,000	2,985
1994-08-30	587	594	587	589	180,000	2,945
1994-08-29	600	600	590	590	180,000	2,950
1994-08-26	589	597	581	596	171,000	2,980
1994-08-25	591	594	587	590	238,000	2,950
1994-08-24	580	593	580	590	191,000	2,950
1994-08-23	580	588	580	581	171,000	2,905
1994-08-22	594	594	580	584	220,000	2,920
1994-08-19	594	595	585	585	255,000	2,925
1994-08-18	593	596	590	594	175,000	2,970
1994-08-17	586	596	586	593	567,000	2,965
1994-08-16	595	597	590	590	251,000	2,950
1994-08-15	585	596	585	592	167,000	2,960
1994-08-12	598	598	583	589	392,000	2,945
1994-08-11	590	591	587	591	295,000	2,955
1994-08-10	582	591	582	590	568,000	2,950
1994-08-09	590	590	584	584	178,000	2,920
1994-08-08	584	588	580	588	258,000	2,940
1994-08-05	584	587	579	584	250,000	2,920
1994-08-04	582	582	579	580	114,000	2,900
1994-08-03	580	586	578	584	257,000	2,920
1994-08-02	580	582	576	580	146,000	2,900
1994-08-01	576	580	571	571	115,000	2,855
1994-07-29	580	584	574	581	318,000	2,905
1994-07-28	580	582	570	579	215,000	2,895
1994-07-27	579	587	575	579	442,000	2,895
1994-07-26	579	579	574	579	239,000	2,895
1994-07-25	575	580	570	579	212,000	2,895
1994-07-22	571	574	566	570	92,000	2,850
1994-07-21	580	580	570	570	196,000	2,850
1994-07-20	580	588	579	580	352,000	2,900
1994-07-19	565	570	565	570	500,000	2,850
1994-07-18	558	568	558	565	222,000	2,825
1994-07-15	568	570	561	563	80,000	2,815
1994-07-14	556	565	555	558	136,000	2,790
1994-07-13	560	560	554	556	241,000	2,780
1994-07-12	551	559	551	553	185,000	2,765
1994-07-11	555	562	551	553	202,000	2,765
1994-07-08	558	563	555	555	457,000	2,775
1994-07-07	560	563	558	558	91,000	2,790
1994-07-06	565	573	563	563	192,000	2,815
1994-07-05	565	573	565	570	102,000	2,850
1994-07-04	576	576	562	562	267,000	2,810
1994-07-01	568	575	555	575	290,000	2,875
1994-06-30	556	570	556	568	319,000	2,840
1994-06-29	573	574	565	566	185,000	2,830
1994-06-28	563	584	563	584	508,000	2,920
1994-06-27	569	574	560	563	562,000	2,815
1994-06-24	583	586	571	575	297,000	2,875
1994-06-23	580	580	570	580	270,000	2,900
1994-06-22	571	573	565	570	345,000	2,850
1994-06-21	581	588	581	581	187,000	2,905
1994-06-20	596	596	584	593	318,000	2,965
1994-06-17	588	603	588	596	955,000	2,980
1994-06-16	574	586	574	586	446,000	2,930
1994-06-15	569	580	569	572	294,000	2,860
1994-06-14	570	578	570	571	179,000	2,855
1994-06-13	565	583	565	580	268,000	2,900
1994-06-10	590	590	572	575	1,438,000	2,875
1994-06-09	587	588	575	583	942,000	2,915
1994-06-08	584	588	573	587	661,000	2,935
1994-06-07	576	589	576	589	164,000	2,945
1994-06-06	585	586	575	577	288,000	2,885
1994-06-03	586	588	585	588	562,000	2,940
1994-06-02	594	597	589	592	329,000	2,960
1994-06-01	585	595	585	595	320,000	2,975
1994-05-31	597	599	585	585	227,000	2,925
1994-05-30	596	599	586	587	320,000	2,935
1994-05-27	582	594	574	586	508,000	2,930
1994-05-26	587	587	572	572	189,000	2,860
1994-05-25	587	590	572	581	330,000	2,905
1994-05-24	589	592	582	590	413,000	2,950
1994-05-23	575	595	571	595	214,000	2,975
1994-05-20	574	589	574	580	275,000	2,900
1994-05-19	587	589	578	580	802,000	2,900
1994-05-18	588	588	580	587	229,000	2,935
1994-05-17	587	587	577	579	80,000	2,895
1994-05-16	594	594	586	586	180,000	2,930
1994-05-13	594	595	585	595	505,000	2,975
1994-05-12	574	590	574	590	605,000	2,950
1994-05-11	579	585	573	583	529,000	2,915
1994-05-10	555	572	555	572	247,000	2,860
1994-05-09	559	559	556	556	135,000	2,780
1994-05-06	559	559	555	558	168,000	2,790
1994-05-02	559	565	559	559	205,000	2,795
1994-04-28	559	560	556	559	302,000	2,795
1994-04-27	568	568	559	559	279,000	2,795
1994-04-26	565	565	556	558	235,000	2,790
1994-04-25	566	569	556	556	249,000	2,780
1994-04-22	575	575	568	573	200,000	2,865
1994-04-21	572	576	565	565	166,000	2,825
1994-04-20	580	580	564	564	300,000	2,820
1994-04-19	563	576	562	576	198,000	2,880
1994-04-18	579	580	568	568	153,000	2,840
1994-04-15	580	583	565	565	315,000	2,825
1994-04-14	575	585	570	571	376,000	2,855
1994-04-13	567	585	557	565	229,000	2,825
1994-04-12	563	573	555	558	137,000	2,790
1994-04-11	587	587	571	573	215,000	2,865
1994-04-08	570	580	550	579	563,000	2,895
1994-04-07	566	570	556	565	142,000	2,825
1994-04-06	570	570	556	556	116,000	2,780
1994-04-05	552	569	552	560	171,000	2,800
1994-04-04	550	556	544	549	590,000	2,745
1994-04-01	560	580	555	567	303,000	2,835
1994-03-31	556	560	540	540	392,000	2,700
1994-03-30	555	565	555	560	294,000	2,800
1994-03-29	586	589	566	566	177,000	2,830
1994-03-28	588	590	576	586	189,000	2,930
1994-03-25	592	597	575	590	425,000	2,950
1994-03-24	588	590	580	590	432,000	2,950
1994-03-23	580	582	575	580	677,000	2,900
1994-03-22	590	590	575	580	809,000	2,900
1994-03-18	598	598	590	590	847,000	2,950
1994-03-17	609	609	590	598	775,000	2,990
1994-03-16	600	613	599	609	524,000	3,045
1994-03-15	592	599	585	599	1,424,000	2,995
1994-03-14	574	598	574	592	1,390,000	2,960
1994-03-11	592	592	561	572	1,265,000	2,860
1994-03-10	563	576	563	575	266,000	2,875
1994-03-09	555	563	551	563	111,000	2,815
1994-03-08	561	573	555	555	201,000	2,775
1994-03-07	560	578	560	566	256,000	2,830
1994-03-04	565	570	560	569	383,000	2,845
1994-03-03	550	569	550	555	300,000	2,775
1994-03-02	572	575	555	570	224,000	2,850
1994-03-01	573	576	570	572	225,000	2,860
1994-02-28	561	573	561	561	258,000	2,805
1994-02-25	557	569	552	560	148,000	2,800
1994-02-24	560	570	549	567	268,000	2,835
1994-02-23	550	550	547	550	114,000	2,750
1994-02-22	558	573	550	550	201,000	2,750
1994-02-21	525	548	525	548	271,000	2,740
1994-02-18	531	538	527	530	253,000	2,650
1994-02-17	531	535	530	530	274,000	2,650
1994-02-16	540	550	531	535	178,000	2,675
1994-02-15	535	538	525	530	323,000	2,650
1994-02-14	551	559	543	543	302,000	2,715
1994-02-10	571	574	568	570	343,000	2,850
1994-02-09	571	578	560	568	449,000	2,840
1994-02-08	585	593	570	575	475,000	2,875
1994-02-07	578	589	575	583	199,000	2,915
1994-02-04	600	604	591	598	223,000	2,990
1994-02-03	608	610	590	600	227,000	3,000
1994-02-02	588	598	588	598	578,000	2,990
1994-02-01	607	615	595	606	1,985,000	3,030
1994-01-31	575	590	573	588	1,757,000	2,940
1994-01-28	562	562	550	553	188,000	2,765
1994-01-27	570	570	552	552	285,000	2,760
1994-01-26	550	569	545	567	291,000	2,835
1994-01-25	550	555	540	555	247,000	2,775
1994-01-24	540	555	540	541	279,000	2,705
1994-01-21	558	567	557	567	192,000	2,835
1994-01-20	558	570	555	568	564,000	2,840
1994-01-19	545	569	544	558	440,000	2,790
1994-01-18	545	550	545	546	154,000	2,730
1994-01-17	543	555	542	545	214,000	2,725
1994-01-14	544	560	535	558	646,000	2,790
1994-01-13	541	550	536	538	385,000	2,690
1994-01-12	529	541	522	541	548,000	2,705
1994-01-11	525	533	521	529	748,000	2,645
1994-01-10	524	525	515	520	562,000	2,600
1994-01-07	519	523	515	520	456,000	2,600
1994-01-06	525	530	515	518	378,000	2,590
1994-01-05	517	527	517	527	162,000	2,635
1994-01-04	520	524	520	521	72,000	2,605

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30