9008 京王電鉄(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29604608601601109,0003,005
1995-12-28606607604604313,0003,020
1995-12-27607607600605427,0003,025
1995-12-26606606598605166,0003,025
1995-12-25606606596596196,0002,980
1995-12-22602605596597315,0002,985
1995-12-21597604597601543,0003,005
1995-12-20605605595596436,0002,980
1995-12-1959159659159585,0002,975
1995-12-18603603600601325,0003,005
1995-12-15604608600601549,0003,005
1995-12-146036096016081,562,0003,040
1995-12-135996085996011,505,0003,005
1995-12-12598602596596287,0002,980
1995-12-11598599596598252,0002,990
1995-12-086076075965982,001,0002,990
1995-12-07597609596605747,0003,025
1995-12-06600600594596351,0002,980
1995-12-05599599591592241,0002,960
1995-12-04598601585591849,0002,955
1995-12-01592598590593273,0002,965
1995-11-30595598590590349,0002,950
1995-11-29596596590594587,0002,970
1995-11-285955985905961,200,0002,980
1995-11-27584592584590401,0002,950
1995-11-24582584580584172,0002,920
1995-11-22590591580580202,0002,900
1995-11-21588591587590375,0002,950
1995-11-20587590587589358,0002,945
1995-11-17589589575587293,0002,935
1995-11-16573581568580172,0002,900
1995-11-15571577571573177,0002,865
1995-11-14576576570571148,0002,855
1995-11-13581581571576250,0002,880
1995-11-10582584578581223,0002,905
1995-11-09584590581581548,0002,905
1995-11-08580587580583172,0002,915
1995-11-07580589580586120,0002,930
1995-11-06587590576577359,0002,885
1995-11-02574590573586293,0002,930
1995-11-01574574570571312,0002,855
1995-10-31571576570574138,0002,870
1995-10-30569575569575178,0002,875
1995-10-27575578568568347,0002,840
1995-10-26581581570574206,0002,870
1995-10-25584588580581184,0002,905
1995-10-24583592583583225,0002,915
1995-10-23590592581583269,0002,915
1995-10-20583593583589219,0002,945
1995-10-19588590581581108,0002,905
1995-10-18577584577580192,0002,900
1995-10-17582585575575242,0002,875
1995-10-16589590581585242,0002,925
1995-10-13583590579580489,0002,900
1995-10-12584587581585353,0002,925
1995-10-11580590577577244,0002,885
1995-10-09589594580580151,0002,900
1995-10-06588599583599290,0002,995
1995-10-05582590580589168,0002,945
1995-10-04580589580582450,0002,910
1995-10-03577584570579210,0002,895
1995-10-02581581568574111,0002,870
1995-09-29587590571571160,0002,855
1995-09-28585593583585145,0002,925
1995-09-27585590582590271,0002,950
1995-09-26579593571585141,0002,925
1995-09-25586590573573366,0002,865
1995-09-22576581575576385,0002,880
1995-09-21577587577581187,0002,905
1995-09-20595597581581280,0002,905
1995-09-19587594585593409,0002,965
1995-09-18596597586586628,0002,930
1995-09-14595599589594434,0002,970
1995-09-13583592583585496,0002,925
1995-09-12580587578583486,0002,915
1995-09-11573586572576223,0002,880
1995-09-085945945705783,293,0002,890
1995-09-07576576566570406,0002,850
1995-09-06575576570571166,0002,855
1995-09-05575575571575325,0002,875
1995-09-04580582570570291,0002,850
1995-09-01576581568578303,0002,890
1995-08-31570583570578256,0002,890
1995-08-30585585571571147,0002,855
1995-08-29577582574582304,0002,910
1995-08-28562574562574118,0002,870
1995-08-25579579565572159,0002,860
1995-08-24570574565572226,0002,860
1995-08-23562575562573272,0002,865
1995-08-22575579564570193,0002,850
1995-08-21577580561562351,0002,810
1995-08-18571580570577669,0002,885
1995-08-17580586575580883,0002,900
1995-08-165555905555751,450,0002,875
1995-08-15533547530547479,0002,735
1995-08-14531537530534192,0002,670
1995-08-11540540530530480,0002,650
1995-08-10534537526530172,0002,650
1995-08-09537537530531312,0002,655
1995-08-08536538534537232,0002,685
1995-08-07541541536536226,0002,680
1995-08-04532544531531161,0002,655
1995-08-03548548525530323,0002,650
1995-08-02524542524538260,0002,690
1995-08-01542543526534327,0002,670
1995-07-31538545532532499,0002,660
1995-07-28539539527535391,0002,675
1995-07-27536540534537482,0002,685
1995-07-26537542528535736,0002,675
1995-07-25549549537537447,0002,685
1995-07-24542549537549470,0002,745
1995-07-21539540534537169,0002,685
1995-07-20520534515529259,0002,645
1995-07-19537538522529435,0002,645
1995-07-18548548532532256,0002,660
1995-07-17532548532538255,0002,690
1995-07-14540540529530472,0002,650
1995-07-13550550530530364,0002,650
1995-07-12550550538541369,0002,705
1995-07-11535550529546414,0002,730
1995-07-10540550529529596,0002,645
1995-07-075205525145351,102,0002,675
1995-07-06509515503515192,0002,575
1995-07-05515515507508171,0002,540
1995-07-04514515502515159,0002,575
1995-07-03501512496509452,0002,545
1995-06-30496504495496148,0002,480
1995-06-29510510496496344,0002,480
1995-06-28500505499499173,0002,495
1995-06-27509513498498377,0002,490
1995-06-26517520505506155,0002,530
1995-06-23510516505515195,0002,575
1995-06-22501508501504155,0002,520
1995-06-21500512500509164,0002,545
1995-06-20515515497500452,0002,500
1995-06-19503514503505230,0002,525
1995-06-16518519502502205,0002,510
1995-06-15503512500512419,0002,560
1995-06-145085155055051,330,0002,525
1995-06-13499509497507286,0002,535
1995-06-12500506498498333,0002,490
1995-06-094975104975051,747,0002,525
1995-06-08523523515520261,0002,600
1995-06-07521534521523277,0002,615
1995-06-06528530518521314,0002,605
1995-06-05537537521527208,0002,635
1995-06-02537539531537217,0002,685
1995-06-01537538522538180,0002,690
1995-05-31541541527527197,0002,635
1995-05-30522539522531213,0002,655
1995-05-29520527520527113,0002,635
1995-05-26523526520526124,0002,630
1995-05-25526530520520287,0002,600
1995-05-24528530525525142,0002,625
1995-05-23526529524529175,0002,645
1995-05-22524527524526154,0002,630
1995-05-19535539530533289,0002,665
1995-05-18534540520535194,0002,675
1995-05-17537544537544146,0002,720
1995-05-16548548537537133,0002,685
1995-05-15542551542551199,0002,755
1995-05-12550553536542771,0002,710
1995-05-11550554546553309,0002,765
1995-05-10548551546547262,0002,735
1995-05-09558558548548196,0002,740
1995-05-08553556546556209,0002,780
1995-05-02545553542542258,0002,710
1995-05-0154054554054562,0002,725
1995-04-28545545540540299,0002,700
1995-04-27546547545547209,0002,735
1995-04-26535544533540118,0002,700
1995-04-25542547536545291,0002,725
1995-04-24546550544544328,0002,720
1995-04-21538547538546410,0002,730
1995-04-20525533525533381,0002,665
1995-04-19517533514518344,0002,590
1995-04-18525530516517241,0002,585
1995-04-17512530505530236,0002,650
1995-04-145205355205221,058,0002,610
1995-04-13530536529530253,0002,650
1995-04-12519534519529286,0002,645
1995-04-11529533520526413,0002,630
1995-04-10512520508519193,0002,595
1995-04-07514519513514199,0002,570
1995-04-06511518509513213,0002,565
1995-04-05507512502512194,0002,560
1995-04-04510519507513648,0002,565
1995-04-03526527507507773,0002,535
1995-03-31548548530530440,0002,650
1995-03-30532542531538381,0002,690
1995-03-29536540530531217,0002,655
1995-03-28536541536540246,0002,700
1995-03-275455455385381,332,0002,690
1995-03-245365425365421,382,0002,710
1995-03-23533544533536270,0002,680
1995-03-22542543533534406,0002,670
1995-03-20537542525542651,0002,710
1995-03-17543543525543589,0002,715
1995-03-16548548540540187,0002,700
1995-03-15530545526540532,0002,700
1995-03-14530535525528712,0002,640
1995-03-13537538523538884,0002,690
1995-03-105425435225231,871,0002,615
1995-03-09540545537545344,0002,725
1995-03-08543545536538203,0002,690
1995-03-07542543540542420,0002,710
1995-03-06544550539544231,0002,720
1995-03-03538544538544182,0002,720
1995-03-02549549535538749,0002,690
1995-03-01533536521529463,0002,645
1995-02-28538549531531510,0002,655
1995-02-27539549532533791,0002,665
1995-02-24551554543545221,0002,725
1995-02-235555585405544,461,0002,770
1995-02-225545605545548,602,0002,770
1995-02-21555558554554660,0002,770
1995-02-205585605495604,124,0002,800
1995-02-17543559540549580,0002,745
1995-02-16541544539539201,0002,695
1995-02-15545548540540133,0002,700
1995-02-14546550545549152,0002,745
1995-02-13550557546549134,0002,745
1995-02-10553555548550338,0002,750
1995-02-09549558545553158,0002,765
1995-02-08555558549553168,0002,765
1995-02-07559560554559249,0002,795
1995-02-06563566551559203,0002,795
1995-02-03559563550563356,0002,815
1995-02-02562562549559302,0002,795
1995-02-01561570561569757,0002,845
1995-01-31548567548558699,0002,790
1995-01-30545567540545360,0002,725
1995-01-27538540530540329,0002,700
1995-01-26538540530530368,0002,650
1995-01-25542548538538451,0002,690
1995-01-24541550530538428,0002,690
1995-01-23562567540541412,0002,705
1995-01-20571571565571265,0002,855
1995-01-19576577571575201,0002,875
1995-01-18579579572576122,0002,880
1995-01-17572588570580111,0002,900
1995-01-13574574565570452,0002,850
1995-01-12574574569573115,0002,865
1995-01-11573575570571187,0002,855
1995-01-10574575570574255,0002,870
1995-01-09571579571573131,0002,865
1995-01-06574580571573143,0002,865
1995-01-0558859057958091,0002,900
1995-01-0458058457857856,0002,890

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