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 |
---|---|---|---|---|---|---|
1995-12-29 | 604 | 608 | 601 | 601 | 109,000 | 3,005 |
1995-12-28 | 606 | 607 | 604 | 604 | 313,000 | 3,020 |
1995-12-27 | 607 | 607 | 600 | 605 | 427,000 | 3,025 |
1995-12-26 | 606 | 606 | 598 | 605 | 166,000 | 3,025 |
1995-12-25 | 606 | 606 | 596 | 596 | 196,000 | 2,980 |
1995-12-22 | 602 | 605 | 596 | 597 | 315,000 | 2,985 |
1995-12-21 | 597 | 604 | 597 | 601 | 543,000 | 3,005 |
1995-12-20 | 605 | 605 | 595 | 596 | 436,000 | 2,980 |
1995-12-19 | 591 | 596 | 591 | 595 | 85,000 | 2,975 |
1995-12-18 | 603 | 603 | 600 | 601 | 325,000 | 3,005 |
1995-12-15 | 604 | 608 | 600 | 601 | 549,000 | 3,005 |
1995-12-14 | 603 | 609 | 601 | 608 | 1,562,000 | 3,040 |
1995-12-13 | 599 | 608 | 599 | 601 | 1,505,000 | 3,005 |
1995-12-12 | 598 | 602 | 596 | 596 | 287,000 | 2,980 |
1995-12-11 | 598 | 599 | 596 | 598 | 252,000 | 2,990 |
1995-12-08 | 607 | 607 | 596 | 598 | 2,001,000 | 2,990 |
1995-12-07 | 597 | 609 | 596 | 605 | 747,000 | 3,025 |
1995-12-06 | 600 | 600 | 594 | 596 | 351,000 | 2,980 |
1995-12-05 | 599 | 599 | 591 | 592 | 241,000 | 2,960 |
1995-12-04 | 598 | 601 | 585 | 591 | 849,000 | 2,955 |
1995-12-01 | 592 | 598 | 590 | 593 | 273,000 | 2,965 |
1995-11-30 | 595 | 598 | 590 | 590 | 349,000 | 2,950 |
1995-11-29 | 596 | 596 | 590 | 594 | 587,000 | 2,970 |
1995-11-28 | 595 | 598 | 590 | 596 | 1,200,000 | 2,980 |
1995-11-27 | 584 | 592 | 584 | 590 | 401,000 | 2,950 |
1995-11-24 | 582 | 584 | 580 | 584 | 172,000 | 2,920 |
1995-11-22 | 590 | 591 | 580 | 580 | 202,000 | 2,900 |
1995-11-21 | 588 | 591 | 587 | 590 | 375,000 | 2,950 |
1995-11-20 | 587 | 590 | 587 | 589 | 358,000 | 2,945 |
1995-11-17 | 589 | 589 | 575 | 587 | 293,000 | 2,935 |
1995-11-16 | 573 | 581 | 568 | 580 | 172,000 | 2,900 |
1995-11-15 | 571 | 577 | 571 | 573 | 177,000 | 2,865 |
1995-11-14 | 576 | 576 | 570 | 571 | 148,000 | 2,855 |
1995-11-13 | 581 | 581 | 571 | 576 | 250,000 | 2,880 |
1995-11-10 | 582 | 584 | 578 | 581 | 223,000 | 2,905 |
1995-11-09 | 584 | 590 | 581 | 581 | 548,000 | 2,905 |
1995-11-08 | 580 | 587 | 580 | 583 | 172,000 | 2,915 |
1995-11-07 | 580 | 589 | 580 | 586 | 120,000 | 2,930 |
1995-11-06 | 587 | 590 | 576 | 577 | 359,000 | 2,885 |
1995-11-02 | 574 | 590 | 573 | 586 | 293,000 | 2,930 |
1995-11-01 | 574 | 574 | 570 | 571 | 312,000 | 2,855 |
1995-10-31 | 571 | 576 | 570 | 574 | 138,000 | 2,870 |
1995-10-30 | 569 | 575 | 569 | 575 | 178,000 | 2,875 |
1995-10-27 | 575 | 578 | 568 | 568 | 347,000 | 2,840 |
1995-10-26 | 581 | 581 | 570 | 574 | 206,000 | 2,870 |
1995-10-25 | 584 | 588 | 580 | 581 | 184,000 | 2,905 |
1995-10-24 | 583 | 592 | 583 | 583 | 225,000 | 2,915 |
1995-10-23 | 590 | 592 | 581 | 583 | 269,000 | 2,915 |
1995-10-20 | 583 | 593 | 583 | 589 | 219,000 | 2,945 |
1995-10-19 | 588 | 590 | 581 | 581 | 108,000 | 2,905 |
1995-10-18 | 577 | 584 | 577 | 580 | 192,000 | 2,900 |
1995-10-17 | 582 | 585 | 575 | 575 | 242,000 | 2,875 |
1995-10-16 | 589 | 590 | 581 | 585 | 242,000 | 2,925 |
1995-10-13 | 583 | 590 | 579 | 580 | 489,000 | 2,900 |
1995-10-12 | 584 | 587 | 581 | 585 | 353,000 | 2,925 |
1995-10-11 | 580 | 590 | 577 | 577 | 244,000 | 2,885 |
1995-10-09 | 589 | 594 | 580 | 580 | 151,000 | 2,900 |
1995-10-06 | 588 | 599 | 583 | 599 | 290,000 | 2,995 |
1995-10-05 | 582 | 590 | 580 | 589 | 168,000 | 2,945 |
1995-10-04 | 580 | 589 | 580 | 582 | 450,000 | 2,910 |
1995-10-03 | 577 | 584 | 570 | 579 | 210,000 | 2,895 |
1995-10-02 | 581 | 581 | 568 | 574 | 111,000 | 2,870 |
1995-09-29 | 587 | 590 | 571 | 571 | 160,000 | 2,855 |
1995-09-28 | 585 | 593 | 583 | 585 | 145,000 | 2,925 |
1995-09-27 | 585 | 590 | 582 | 590 | 271,000 | 2,950 |
1995-09-26 | 579 | 593 | 571 | 585 | 141,000 | 2,925 |
1995-09-25 | 586 | 590 | 573 | 573 | 366,000 | 2,865 |
1995-09-22 | 576 | 581 | 575 | 576 | 385,000 | 2,880 |
1995-09-21 | 577 | 587 | 577 | 581 | 187,000 | 2,905 |
1995-09-20 | 595 | 597 | 581 | 581 | 280,000 | 2,905 |
1995-09-19 | 587 | 594 | 585 | 593 | 409,000 | 2,965 |
1995-09-18 | 596 | 597 | 586 | 586 | 628,000 | 2,930 |
1995-09-14 | 595 | 599 | 589 | 594 | 434,000 | 2,970 |
1995-09-13 | 583 | 592 | 583 | 585 | 496,000 | 2,925 |
1995-09-12 | 580 | 587 | 578 | 583 | 486,000 | 2,915 |
1995-09-11 | 573 | 586 | 572 | 576 | 223,000 | 2,880 |
1995-09-08 | 594 | 594 | 570 | 578 | 3,293,000 | 2,890 |
1995-09-07 | 576 | 576 | 566 | 570 | 406,000 | 2,850 |
1995-09-06 | 575 | 576 | 570 | 571 | 166,000 | 2,855 |
1995-09-05 | 575 | 575 | 571 | 575 | 325,000 | 2,875 |
1995-09-04 | 580 | 582 | 570 | 570 | 291,000 | 2,850 |
1995-09-01 | 576 | 581 | 568 | 578 | 303,000 | 2,890 |
1995-08-31 | 570 | 583 | 570 | 578 | 256,000 | 2,890 |
1995-08-30 | 585 | 585 | 571 | 571 | 147,000 | 2,855 |
1995-08-29 | 577 | 582 | 574 | 582 | 304,000 | 2,910 |
1995-08-28 | 562 | 574 | 562 | 574 | 118,000 | 2,870 |
1995-08-25 | 579 | 579 | 565 | 572 | 159,000 | 2,860 |
1995-08-24 | 570 | 574 | 565 | 572 | 226,000 | 2,860 |
1995-08-23 | 562 | 575 | 562 | 573 | 272,000 | 2,865 |
1995-08-22 | 575 | 579 | 564 | 570 | 193,000 | 2,850 |
1995-08-21 | 577 | 580 | 561 | 562 | 351,000 | 2,810 |
1995-08-18 | 571 | 580 | 570 | 577 | 669,000 | 2,885 |
1995-08-17 | 580 | 586 | 575 | 580 | 883,000 | 2,900 |
1995-08-16 | 555 | 590 | 555 | 575 | 1,450,000 | 2,875 |
1995-08-15 | 533 | 547 | 530 | 547 | 479,000 | 2,735 |
1995-08-14 | 531 | 537 | 530 | 534 | 192,000 | 2,670 |
1995-08-11 | 540 | 540 | 530 | 530 | 480,000 | 2,650 |
1995-08-10 | 534 | 537 | 526 | 530 | 172,000 | 2,650 |
1995-08-09 | 537 | 537 | 530 | 531 | 312,000 | 2,655 |
1995-08-08 | 536 | 538 | 534 | 537 | 232,000 | 2,685 |
1995-08-07 | 541 | 541 | 536 | 536 | 226,000 | 2,680 |
1995-08-04 | 532 | 544 | 531 | 531 | 161,000 | 2,655 |
1995-08-03 | 548 | 548 | 525 | 530 | 323,000 | 2,650 |
1995-08-02 | 524 | 542 | 524 | 538 | 260,000 | 2,690 |
1995-08-01 | 542 | 543 | 526 | 534 | 327,000 | 2,670 |
1995-07-31 | 538 | 545 | 532 | 532 | 499,000 | 2,660 |
1995-07-28 | 539 | 539 | 527 | 535 | 391,000 | 2,675 |
1995-07-27 | 536 | 540 | 534 | 537 | 482,000 | 2,685 |
1995-07-26 | 537 | 542 | 528 | 535 | 736,000 | 2,675 |
1995-07-25 | 549 | 549 | 537 | 537 | 447,000 | 2,685 |
1995-07-24 | 542 | 549 | 537 | 549 | 470,000 | 2,745 |
1995-07-21 | 539 | 540 | 534 | 537 | 169,000 | 2,685 |
1995-07-20 | 520 | 534 | 515 | 529 | 259,000 | 2,645 |
1995-07-19 | 537 | 538 | 522 | 529 | 435,000 | 2,645 |
1995-07-18 | 548 | 548 | 532 | 532 | 256,000 | 2,660 |
1995-07-17 | 532 | 548 | 532 | 538 | 255,000 | 2,690 |
1995-07-14 | 540 | 540 | 529 | 530 | 472,000 | 2,650 |
1995-07-13 | 550 | 550 | 530 | 530 | 364,000 | 2,650 |
1995-07-12 | 550 | 550 | 538 | 541 | 369,000 | 2,705 |
1995-07-11 | 535 | 550 | 529 | 546 | 414,000 | 2,730 |
1995-07-10 | 540 | 550 | 529 | 529 | 596,000 | 2,645 |
1995-07-07 | 520 | 552 | 514 | 535 | 1,102,000 | 2,675 |
1995-07-06 | 509 | 515 | 503 | 515 | 192,000 | 2,575 |
1995-07-05 | 515 | 515 | 507 | 508 | 171,000 | 2,540 |
1995-07-04 | 514 | 515 | 502 | 515 | 159,000 | 2,575 |
1995-07-03 | 501 | 512 | 496 | 509 | 452,000 | 2,545 |
1995-06-30 | 496 | 504 | 495 | 496 | 148,000 | 2,480 |
1995-06-29 | 510 | 510 | 496 | 496 | 344,000 | 2,480 |
1995-06-28 | 500 | 505 | 499 | 499 | 173,000 | 2,495 |
1995-06-27 | 509 | 513 | 498 | 498 | 377,000 | 2,490 |
1995-06-26 | 517 | 520 | 505 | 506 | 155,000 | 2,530 |
1995-06-23 | 510 | 516 | 505 | 515 | 195,000 | 2,575 |
1995-06-22 | 501 | 508 | 501 | 504 | 155,000 | 2,520 |
1995-06-21 | 500 | 512 | 500 | 509 | 164,000 | 2,545 |
1995-06-20 | 515 | 515 | 497 | 500 | 452,000 | 2,500 |
1995-06-19 | 503 | 514 | 503 | 505 | 230,000 | 2,525 |
1995-06-16 | 518 | 519 | 502 | 502 | 205,000 | 2,510 |
1995-06-15 | 503 | 512 | 500 | 512 | 419,000 | 2,560 |
1995-06-14 | 508 | 515 | 505 | 505 | 1,330,000 | 2,525 |
1995-06-13 | 499 | 509 | 497 | 507 | 286,000 | 2,535 |
1995-06-12 | 500 | 506 | 498 | 498 | 333,000 | 2,490 |
1995-06-09 | 497 | 510 | 497 | 505 | 1,747,000 | 2,525 |
1995-06-08 | 523 | 523 | 515 | 520 | 261,000 | 2,600 |
1995-06-07 | 521 | 534 | 521 | 523 | 277,000 | 2,615 |
1995-06-06 | 528 | 530 | 518 | 521 | 314,000 | 2,605 |
1995-06-05 | 537 | 537 | 521 | 527 | 208,000 | 2,635 |
1995-06-02 | 537 | 539 | 531 | 537 | 217,000 | 2,685 |
1995-06-01 | 537 | 538 | 522 | 538 | 180,000 | 2,690 |
1995-05-31 | 541 | 541 | 527 | 527 | 197,000 | 2,635 |
1995-05-30 | 522 | 539 | 522 | 531 | 213,000 | 2,655 |
1995-05-29 | 520 | 527 | 520 | 527 | 113,000 | 2,635 |
1995-05-26 | 523 | 526 | 520 | 526 | 124,000 | 2,630 |
1995-05-25 | 526 | 530 | 520 | 520 | 287,000 | 2,600 |
1995-05-24 | 528 | 530 | 525 | 525 | 142,000 | 2,625 |
1995-05-23 | 526 | 529 | 524 | 529 | 175,000 | 2,645 |
1995-05-22 | 524 | 527 | 524 | 526 | 154,000 | 2,630 |
1995-05-19 | 535 | 539 | 530 | 533 | 289,000 | 2,665 |
1995-05-18 | 534 | 540 | 520 | 535 | 194,000 | 2,675 |
1995-05-17 | 537 | 544 | 537 | 544 | 146,000 | 2,720 |
1995-05-16 | 548 | 548 | 537 | 537 | 133,000 | 2,685 |
1995-05-15 | 542 | 551 | 542 | 551 | 199,000 | 2,755 |
1995-05-12 | 550 | 553 | 536 | 542 | 771,000 | 2,710 |
1995-05-11 | 550 | 554 | 546 | 553 | 309,000 | 2,765 |
1995-05-10 | 548 | 551 | 546 | 547 | 262,000 | 2,735 |
1995-05-09 | 558 | 558 | 548 | 548 | 196,000 | 2,740 |
1995-05-08 | 553 | 556 | 546 | 556 | 209,000 | 2,780 |
1995-05-02 | 545 | 553 | 542 | 542 | 258,000 | 2,710 |
1995-05-01 | 540 | 545 | 540 | 545 | 62,000 | 2,725 |
1995-04-28 | 545 | 545 | 540 | 540 | 299,000 | 2,700 |
1995-04-27 | 546 | 547 | 545 | 547 | 209,000 | 2,735 |
1995-04-26 | 535 | 544 | 533 | 540 | 118,000 | 2,700 |
1995-04-25 | 542 | 547 | 536 | 545 | 291,000 | 2,725 |
1995-04-24 | 546 | 550 | 544 | 544 | 328,000 | 2,720 |
1995-04-21 | 538 | 547 | 538 | 546 | 410,000 | 2,730 |
1995-04-20 | 525 | 533 | 525 | 533 | 381,000 | 2,665 |
1995-04-19 | 517 | 533 | 514 | 518 | 344,000 | 2,590 |
1995-04-18 | 525 | 530 | 516 | 517 | 241,000 | 2,585 |
1995-04-17 | 512 | 530 | 505 | 530 | 236,000 | 2,650 |
1995-04-14 | 520 | 535 | 520 | 522 | 1,058,000 | 2,610 |
1995-04-13 | 530 | 536 | 529 | 530 | 253,000 | 2,650 |
1995-04-12 | 519 | 534 | 519 | 529 | 286,000 | 2,645 |
1995-04-11 | 529 | 533 | 520 | 526 | 413,000 | 2,630 |
1995-04-10 | 512 | 520 | 508 | 519 | 193,000 | 2,595 |
1995-04-07 | 514 | 519 | 513 | 514 | 199,000 | 2,570 |
1995-04-06 | 511 | 518 | 509 | 513 | 213,000 | 2,565 |
1995-04-05 | 507 | 512 | 502 | 512 | 194,000 | 2,560 |
1995-04-04 | 510 | 519 | 507 | 513 | 648,000 | 2,565 |
1995-04-03 | 526 | 527 | 507 | 507 | 773,000 | 2,535 |
1995-03-31 | 548 | 548 | 530 | 530 | 440,000 | 2,650 |
1995-03-30 | 532 | 542 | 531 | 538 | 381,000 | 2,690 |
1995-03-29 | 536 | 540 | 530 | 531 | 217,000 | 2,655 |
1995-03-28 | 536 | 541 | 536 | 540 | 246,000 | 2,700 |
1995-03-27 | 545 | 545 | 538 | 538 | 1,332,000 | 2,690 |
1995-03-24 | 536 | 542 | 536 | 542 | 1,382,000 | 2,710 |
1995-03-23 | 533 | 544 | 533 | 536 | 270,000 | 2,680 |
1995-03-22 | 542 | 543 | 533 | 534 | 406,000 | 2,670 |
1995-03-20 | 537 | 542 | 525 | 542 | 651,000 | 2,710 |
1995-03-17 | 543 | 543 | 525 | 543 | 589,000 | 2,715 |
1995-03-16 | 548 | 548 | 540 | 540 | 187,000 | 2,700 |
1995-03-15 | 530 | 545 | 526 | 540 | 532,000 | 2,700 |
1995-03-14 | 530 | 535 | 525 | 528 | 712,000 | 2,640 |
1995-03-13 | 537 | 538 | 523 | 538 | 884,000 | 2,690 |
1995-03-10 | 542 | 543 | 522 | 523 | 1,871,000 | 2,615 |
1995-03-09 | 540 | 545 | 537 | 545 | 344,000 | 2,725 |
1995-03-08 | 543 | 545 | 536 | 538 | 203,000 | 2,690 |
1995-03-07 | 542 | 543 | 540 | 542 | 420,000 | 2,710 |
1995-03-06 | 544 | 550 | 539 | 544 | 231,000 | 2,720 |
1995-03-03 | 538 | 544 | 538 | 544 | 182,000 | 2,720 |
1995-03-02 | 549 | 549 | 535 | 538 | 749,000 | 2,690 |
1995-03-01 | 533 | 536 | 521 | 529 | 463,000 | 2,645 |
1995-02-28 | 538 | 549 | 531 | 531 | 510,000 | 2,655 |
1995-02-27 | 539 | 549 | 532 | 533 | 791,000 | 2,665 |
1995-02-24 | 551 | 554 | 543 | 545 | 221,000 | 2,725 |
1995-02-23 | 555 | 558 | 540 | 554 | 4,461,000 | 2,770 |
1995-02-22 | 554 | 560 | 554 | 554 | 8,602,000 | 2,770 |
1995-02-21 | 555 | 558 | 554 | 554 | 660,000 | 2,770 |
1995-02-20 | 558 | 560 | 549 | 560 | 4,124,000 | 2,800 |
1995-02-17 | 543 | 559 | 540 | 549 | 580,000 | 2,745 |
1995-02-16 | 541 | 544 | 539 | 539 | 201,000 | 2,695 |
1995-02-15 | 545 | 548 | 540 | 540 | 133,000 | 2,700 |
1995-02-14 | 546 | 550 | 545 | 549 | 152,000 | 2,745 |
1995-02-13 | 550 | 557 | 546 | 549 | 134,000 | 2,745 |
1995-02-10 | 553 | 555 | 548 | 550 | 338,000 | 2,750 |
1995-02-09 | 549 | 558 | 545 | 553 | 158,000 | 2,765 |
1995-02-08 | 555 | 558 | 549 | 553 | 168,000 | 2,765 |
1995-02-07 | 559 | 560 | 554 | 559 | 249,000 | 2,795 |
1995-02-06 | 563 | 566 | 551 | 559 | 203,000 | 2,795 |
1995-02-03 | 559 | 563 | 550 | 563 | 356,000 | 2,815 |
1995-02-02 | 562 | 562 | 549 | 559 | 302,000 | 2,795 |
1995-02-01 | 561 | 570 | 561 | 569 | 757,000 | 2,845 |
1995-01-31 | 548 | 567 | 548 | 558 | 699,000 | 2,790 |
1995-01-30 | 545 | 567 | 540 | 545 | 360,000 | 2,725 |
1995-01-27 | 538 | 540 | 530 | 540 | 329,000 | 2,700 |
1995-01-26 | 538 | 540 | 530 | 530 | 368,000 | 2,650 |
1995-01-25 | 542 | 548 | 538 | 538 | 451,000 | 2,690 |
1995-01-24 | 541 | 550 | 530 | 538 | 428,000 | 2,690 |
1995-01-23 | 562 | 567 | 540 | 541 | 412,000 | 2,705 |
1995-01-20 | 571 | 571 | 565 | 571 | 265,000 | 2,855 |
1995-01-19 | 576 | 577 | 571 | 575 | 201,000 | 2,875 |
1995-01-18 | 579 | 579 | 572 | 576 | 122,000 | 2,880 |
1995-01-17 | 572 | 588 | 570 | 580 | 111,000 | 2,900 |
1995-01-13 | 574 | 574 | 565 | 570 | 452,000 | 2,850 |
1995-01-12 | 574 | 574 | 569 | 573 | 115,000 | 2,865 |
1995-01-11 | 573 | 575 | 570 | 571 | 187,000 | 2,855 |
1995-01-10 | 574 | 575 | 570 | 574 | 255,000 | 2,870 |
1995-01-09 | 571 | 579 | 571 | 573 | 131,000 | 2,865 |
1995-01-06 | 574 | 580 | 571 | 573 | 143,000 | 2,865 |
1995-01-05 | 588 | 590 | 579 | 580 | 91,000 | 2,900 |
1995-01-04 | 580 | 584 | 578 | 578 | 56,000 | 2,890 |
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