9008 京王電鉄(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 566 | 574 | 560 | 566 | 205,000 | 2,830 |
| 1996-12-27 | 580 | 581 | 566 | 575 | 302,000 | 2,875 |
| 1996-12-26 | 574 | 580 | 567 | 580 | 826,000 | 2,900 |
| 1996-12-25 | 570 | 571 | 566 | 569 | 309,000 | 2,845 |
| 1996-12-24 | 580 | 580 | 571 | 571 | 342,000 | 2,855 |
| 1996-12-20 | 590 | 590 | 580 | 588 | 309,000 | 2,940 |
| 1996-12-19 | 593 | 595 | 580 | 580 | 389,000 | 2,900 |
| 1996-12-18 | 600 | 603 | 595 | 595 | 514,000 | 2,975 |
| 1996-12-17 | 599 | 600 | 595 | 595 | 160,000 | 2,975 |
| 1996-12-16 | 603 | 603 | 599 | 603 | 169,000 | 3,015 |
| 1996-12-13 | 610 | 610 | 591 | 603 | 2,093,000 | 3,015 |
| 1996-12-12 | 600 | 602 | 597 | 600 | 262,000 | 3,000 |
| 1996-12-11 | 604 | 608 | 601 | 602 | 517,000 | 3,010 |
| 1996-12-10 | 609 | 609 | 601 | 605 | 564,000 | 3,025 |
| 1996-12-09 | 605 | 609 | 600 | 606 | 259,000 | 3,030 |
| 1996-12-06 | 613 | 613 | 595 | 595 | 466,000 | 2,975 |
| 1996-12-05 | 606 | 612 | 606 | 610 | 166,000 | 3,050 |
| 1996-12-04 | 605 | 610 | 604 | 604 | 224,000 | 3,020 |
| 1996-12-03 | 610 | 613 | 605 | 606 | 165,000 | 3,030 |
| 1996-12-02 | 618 | 618 | 607 | 607 | 111,000 | 3,035 |
| 1996-11-29 | 625 | 634 | 613 | 613 | 620,000 | 3,065 |
| 1996-11-28 | 626 | 632 | 621 | 627 | 262,000 | 3,135 |
| 1996-11-27 | 632 | 633 | 616 | 624 | 1,133,000 | 3,120 |
| 1996-11-26 | 631 | 635 | 621 | 635 | 346,000 | 3,175 |
| 1996-11-25 | 639 | 639 | 620 | 630 | 142,000 | 3,150 |
| 1996-11-22 | 624 | 629 | 620 | 629 | 128,000 | 3,145 |
| 1996-11-21 | 616 | 625 | 616 | 624 | 189,000 | 3,120 |
| 1996-11-20 | 618 | 620 | 615 | 617 | 442,000 | 3,085 |
| 1996-11-19 | 614 | 616 | 611 | 616 | 352,000 | 3,080 |
| 1996-11-18 | 623 | 623 | 615 | 615 | 255,000 | 3,075 |
| 1996-11-15 | 638 | 642 | 623 | 623 | 170,000 | 3,115 |
| 1996-11-14 | 626 | 633 | 626 | 628 | 326,000 | 3,140 |
| 1996-11-13 | 633 | 636 | 621 | 633 | 725,000 | 3,165 |
| 1996-11-12 | 633 | 638 | 633 | 633 | 349,000 | 3,165 |
| 1996-11-11 | 625 | 634 | 625 | 633 | 367,000 | 3,165 |
| 1996-11-08 | 620 | 643 | 615 | 634 | 551,000 | 3,170 |
| 1996-11-07 | 627 | 627 | 618 | 620 | 109,000 | 3,100 |
| 1996-11-06 | 613 | 632 | 612 | 632 | 416,000 | 3,160 |
| 1996-11-05 | 613 | 614 | 603 | 613 | 102,000 | 3,065 |
| 1996-11-01 | 610 | 614 | 601 | 611 | 116,000 | 3,055 |
| 1996-10-31 | 605 | 607 | 600 | 600 | 307,000 | 3,000 |
| 1996-10-30 | 616 | 616 | 605 | 605 | 146,000 | 3,025 |
| 1996-10-29 | 619 | 619 | 612 | 613 | 174,000 | 3,065 |
| 1996-10-28 | 619 | 619 | 610 | 610 | 128,000 | 3,050 |
| 1996-10-25 | 623 | 624 | 606 | 614 | 517,000 | 3,070 |
| 1996-10-24 | 625 | 628 | 616 | 623 | 74,000 | 3,115 |
| 1996-10-23 | 619 | 627 | 616 | 623 | 158,000 | 3,115 |
| 1996-10-22 | 615 | 629 | 615 | 629 | 171,000 | 3,145 |
| 1996-10-21 | 640 | 640 | 620 | 621 | 134,000 | 3,105 |
| 1996-10-18 | 630 | 650 | 630 | 638 | 657,000 | 3,190 |
| 1996-10-17 | 628 | 629 | 620 | 620 | 195,000 | 3,100 |
| 1996-10-16 | 619 | 628 | 619 | 627 | 177,000 | 3,135 |
| 1996-10-15 | 617 | 630 | 614 | 629 | 477,000 | 3,145 |
| 1996-10-14 | 614 | 620 | 613 | 619 | 145,000 | 3,095 |
| 1996-10-11 | 615 | 625 | 611 | 620 | 631,000 | 3,100 |
| 1996-10-09 | 613 | 618 | 605 | 605 | 198,000 | 3,025 |
| 1996-10-08 | 613 | 618 | 610 | 612 | 590,000 | 3,060 |
| 1996-10-07 | 618 | 618 | 611 | 613 | 545,000 | 3,065 |
| 1996-10-04 | 618 | 618 | 612 | 614 | 172,000 | 3,070 |
| 1996-10-03 | 623 | 624 | 617 | 623 | 209,000 | 3,115 |
| 1996-10-02 | 626 | 626 | 618 | 623 | 96,000 | 3,115 |
| 1996-10-01 | 624 | 629 | 621 | 621 | 103,000 | 3,105 |
| 1996-09-30 | 630 | 630 | 623 | 623 | 83,000 | 3,115 |
| 1996-09-27 | 628 | 633 | 628 | 631 | 299,000 | 3,155 |
| 1996-09-26 | 628 | 630 | 620 | 628 | 202,000 | 3,140 |
| 1996-09-25 | 624 | 630 | 619 | 630 | 306,000 | 3,150 |
| 1996-09-24 | 627 | 633 | 623 | 628 | 335,000 | 3,140 |
| 1996-09-20 | 635 | 635 | 626 | 628 | 340,000 | 3,140 |
| 1996-09-19 | 616 | 640 | 616 | 632 | 272,000 | 3,160 |
| 1996-09-18 | 625 | 632 | 614 | 622 | 291,000 | 3,110 |
| 1996-09-17 | 632 | 642 | 625 | 625 | 593,000 | 3,125 |
| 1996-09-13 | 616 | 623 | 610 | 623 | 1,476,000 | 3,115 |
| 1996-09-12 | 610 | 617 | 607 | 610 | 1,078,000 | 3,050 |
| 1996-09-11 | 606 | 609 | 605 | 608 | 332,000 | 3,040 |
| 1996-09-10 | 613 | 615 | 609 | 613 | 266,000 | 3,065 |
| 1996-09-09 | 622 | 624 | 610 | 611 | 130,000 | 3,055 |
| 1996-09-06 | 608 | 614 | 601 | 612 | 328,000 | 3,060 |
| 1996-09-05 | 607 | 615 | 607 | 608 | 485,000 | 3,040 |
| 1996-09-04 | 610 | 615 | 607 | 610 | 190,000 | 3,050 |
| 1996-09-03 | 609 | 610 | 600 | 606 | 218,000 | 3,030 |
| 1996-09-02 | 600 | 608 | 599 | 605 | 209,000 | 3,025 |
| 1996-08-30 | 613 | 613 | 600 | 600 | 396,000 | 3,000 |
| 1996-08-29 | 621 | 623 | 612 | 614 | 130,000 | 3,070 |
| 1996-08-28 | 622 | 627 | 620 | 620 | 124,000 | 3,100 |
| 1996-08-27 | 630 | 631 | 623 | 631 | 141,000 | 3,155 |
| 1996-08-26 | 630 | 630 | 621 | 622 | 163,000 | 3,110 |
| 1996-08-23 | 632 | 640 | 632 | 639 | 638,000 | 3,195 |
| 1996-08-22 | 629 | 637 | 629 | 635 | 511,000 | 3,175 |
| 1996-08-21 | 635 | 643 | 630 | 631 | 235,000 | 3,155 |
| 1996-08-20 | 635 | 635 | 625 | 626 | 104,000 | 3,130 |
| 1996-08-19 | 625 | 634 | 624 | 634 | 140,000 | 3,170 |
| 1996-08-16 | 625 | 630 | 625 | 625 | 76,000 | 3,125 |
| 1996-08-15 | 630 | 640 | 625 | 625 | 223,000 | 3,125 |
| 1996-08-14 | 617 | 628 | 617 | 628 | 221,000 | 3,140 |
| 1996-08-13 | 616 | 620 | 611 | 619 | 388,000 | 3,095 |
| 1996-08-12 | 610 | 616 | 605 | 615 | 144,000 | 3,075 |
| 1996-08-09 | 624 | 624 | 611 | 611 | 523,000 | 3,055 |
| 1996-08-08 | 623 | 624 | 620 | 624 | 242,000 | 3,120 |
| 1996-08-07 | 617 | 629 | 615 | 623 | 215,000 | 3,115 |
| 1996-08-06 | 622 | 627 | 616 | 616 | 225,000 | 3,080 |
| 1996-08-05 | 631 | 631 | 627 | 630 | 62,000 | 3,150 |
| 1996-08-02 | 631 | 631 | 623 | 629 | 220,000 | 3,145 |
| 1996-08-01 | 625 | 634 | 622 | 634 | 277,000 | 3,170 |
| 1996-07-31 | 631 | 631 | 624 | 625 | 218,000 | 3,125 |
| 1996-07-30 | 630 | 632 | 627 | 631 | 262,000 | 3,155 |
| 1996-07-29 | 635 | 639 | 632 | 632 | 185,000 | 3,160 |
| 1996-07-26 | 630 | 636 | 625 | 635 | 242,000 | 3,175 |
| 1996-07-25 | 625 | 631 | 623 | 630 | 268,000 | 3,150 |
| 1996-07-24 | 637 | 637 | 624 | 624 | 291,000 | 3,120 |
| 1996-07-23 | 630 | 640 | 625 | 640 | 254,000 | 3,200 |
| 1996-07-22 | 640 | 640 | 624 | 624 | 1,022,000 | 3,120 |
| 1996-07-19 | 642 | 643 | 639 | 639 | 267,000 | 3,195 |
| 1996-07-18 | 636 | 642 | 636 | 642 | 230,000 | 3,210 |
| 1996-07-17 | 640 | 640 | 633 | 636 | 308,000 | 3,180 |
| 1996-07-16 | 633 | 639 | 633 | 634 | 153,000 | 3,170 |
| 1996-07-15 | 637 | 645 | 637 | 641 | 381,000 | 3,205 |
| 1996-07-12 | 630 | 640 | 630 | 640 | 294,000 | 3,200 |
| 1996-07-11 | 635 | 638 | 634 | 638 | 147,000 | 3,190 |
| 1996-07-10 | 642 | 642 | 637 | 637 | 185,000 | 3,185 |
| 1996-07-09 | 633 | 638 | 632 | 638 | 145,000 | 3,190 |
| 1996-07-08 | 642 | 648 | 632 | 633 | 311,000 | 3,165 |
| 1996-07-05 | 649 | 655 | 646 | 648 | 373,000 | 3,240 |
| 1996-07-04 | 644 | 650 | 643 | 650 | 90,000 | 3,250 |
| 1996-07-03 | 645 | 650 | 643 | 650 | 344,000 | 3,250 |
| 1996-07-02 | 650 | 650 | 645 | 649 | 107,000 | 3,245 |
| 1996-07-01 | 653 | 653 | 642 | 649 | 253,000 | 3,245 |
| 1996-06-28 | 651 | 652 | 644 | 650 | 378,000 | 3,250 |
| 1996-06-27 | 649 | 650 | 643 | 647 | 143,000 | 3,235 |
| 1996-06-26 | 641 | 647 | 641 | 645 | 200,000 | 3,225 |
| 1996-06-25 | 647 | 647 | 640 | 641 | 499,000 | 3,205 |
| 1996-06-24 | 652 | 652 | 648 | 648 | 414,000 | 3,240 |
| 1996-06-21 | 654 | 655 | 643 | 649 | 365,000 | 3,245 |
| 1996-06-20 | 650 | 652 | 640 | 652 | 864,000 | 3,260 |
| 1996-06-19 | 656 | 660 | 650 | 655 | 387,000 | 3,275 |
| 1996-06-18 | 659 | 660 | 653 | 656 | 251,000 | 3,280 |
| 1996-06-17 | 650 | 657 | 650 | 650 | 578,000 | 3,250 |
| 1996-06-14 | 649 | 653 | 645 | 649 | 2,031,000 | 3,245 |
| 1996-06-13 | 643 | 653 | 641 | 649 | 322,000 | 3,245 |
| 1996-06-12 | 650 | 652 | 642 | 645 | 274,000 | 3,225 |
| 1996-06-11 | 640 | 646 | 640 | 640 | 258,000 | 3,200 |
| 1996-06-10 | 645 | 650 | 640 | 650 | 201,000 | 3,250 |
| 1996-06-07 | 635 | 642 | 635 | 642 | 159,000 | 3,210 |
| 1996-06-06 | 644 | 645 | 637 | 637 | 136,000 | 3,185 |
| 1996-06-05 | 632 | 637 | 630 | 634 | 172,000 | 3,170 |
| 1996-06-04 | 640 | 640 | 632 | 633 | 136,000 | 3,165 |
| 1996-06-03 | 648 | 648 | 631 | 631 | 627,000 | 3,155 |
| 1996-05-31 | 651 | 652 | 643 | 646 | 233,000 | 3,230 |
| 1996-05-30 | 645 | 651 | 645 | 649 | 113,000 | 3,245 |
| 1996-05-29 | 653 | 655 | 646 | 649 | 436,000 | 3,245 |
| 1996-05-28 | 650 | 658 | 647 | 653 | 320,000 | 3,265 |
| 1996-05-27 | 639 | 640 | 632 | 640 | 191,000 | 3,200 |
| 1996-05-24 | 634 | 639 | 633 | 638 | 384,000 | 3,190 |
| 1996-05-23 | 650 | 650 | 630 | 634 | 504,000 | 3,170 |
| 1996-05-22 | 651 | 652 | 640 | 641 | 288,000 | 3,205 |
| 1996-05-21 | 650 | 654 | 648 | 650 | 200,000 | 3,250 |
| 1996-05-20 | 658 | 660 | 650 | 650 | 385,000 | 3,250 |
| 1996-05-17 | 649 | 658 | 649 | 651 | 592,000 | 3,255 |
| 1996-05-16 | 654 | 659 | 652 | 653 | 423,000 | 3,265 |
| 1996-05-15 | 637 | 650 | 636 | 650 | 651,000 | 3,250 |
| 1996-05-14 | 637 | 639 | 635 | 635 | 302,000 | 3,175 |
| 1996-05-13 | 635 | 641 | 635 | 635 | 149,000 | 3,175 |
| 1996-05-10 | 628 | 637 | 628 | 635 | 341,000 | 3,175 |
| 1996-05-09 | 631 | 631 | 621 | 622 | 334,000 | 3,110 |
| 1996-05-08 | 631 | 637 | 631 | 633 | 161,000 | 3,165 |
| 1996-05-07 | 641 | 641 | 631 | 635 | 205,000 | 3,175 |
| 1996-05-02 | 638 | 639 | 631 | 631 | 324,000 | 3,155 |
| 1996-05-01 | 640 | 646 | 636 | 636 | 236,000 | 3,180 |
| 1996-04-30 | 645 | 650 | 631 | 639 | 323,000 | 3,195 |
| 1996-04-26 | 646 | 660 | 646 | 658 | 569,000 | 3,290 |
| 1996-04-25 | 660 | 660 | 645 | 645 | 527,000 | 3,225 |
| 1996-04-24 | 657 | 658 | 652 | 658 | 341,000 | 3,290 |
| 1996-04-23 | 655 | 656 | 651 | 654 | 414,000 | 3,270 |
| 1996-04-22 | 655 | 655 | 650 | 655 | 379,000 | 3,275 |
| 1996-04-19 | 651 | 652 | 647 | 652 | 386,000 | 3,260 |
| 1996-04-18 | 649 | 653 | 646 | 649 | 4,875,000 | 3,245 |
| 1996-04-17 | 655 | 655 | 647 | 648 | 4,723,000 | 3,240 |
| 1996-04-16 | 649 | 660 | 649 | 655 | 520,000 | 3,275 |
| 1996-04-15 | 641 | 649 | 641 | 649 | 193,000 | 3,245 |
| 1996-04-12 | 634 | 642 | 631 | 631 | 559,000 | 3,155 |
| 1996-04-11 | 655 | 655 | 623 | 623 | 544,000 | 3,115 |
| 1996-04-10 | 646 | 656 | 646 | 655 | 220,000 | 3,275 |
| 1996-04-09 | 644 | 654 | 640 | 653 | 526,000 | 3,265 |
| 1996-04-08 | 645 | 645 | 639 | 639 | 192,000 | 3,195 |
| 1996-04-05 | 641 | 652 | 641 | 652 | 352,000 | 3,260 |
| 1996-04-04 | 640 | 645 | 640 | 645 | 325,000 | 3,225 |
| 1996-04-03 | 641 | 641 | 631 | 641 | 550,000 | 3,205 |
| 1996-04-02 | 642 | 643 | 635 | 641 | 244,000 | 3,205 |
| 1996-04-01 | 636 | 644 | 636 | 644 | 491,000 | 3,220 |
| 1996-03-29 | 634 | 640 | 628 | 628 | 488,000 | 3,140 |
| 1996-03-28 | 634 | 638 | 632 | 634 | 344,000 | 3,170 |
| 1996-03-27 | 630 | 634 | 621 | 634 | 647,000 | 3,170 |
| 1996-03-26 | 620 | 638 | 620 | 632 | 393,000 | 3,160 |
| 1996-03-25 | 635 | 638 | 627 | 630 | 299,000 | 3,150 |
| 1996-03-22 | 623 | 624 | 607 | 620 | 318,000 | 3,100 |
| 1996-03-21 | 621 | 621 | 607 | 620 | 2,475,000 | 3,100 |
| 1996-03-19 | 621 | 627 | 617 | 619 | 2,335,000 | 3,095 |
| 1996-03-18 | 610 | 619 | 609 | 615 | 348,000 | 3,075 |
| 1996-03-15 | 602 | 610 | 602 | 609 | 285,000 | 3,045 |
| 1996-03-14 | 597 | 600 | 592 | 600 | 239,000 | 3,000 |
| 1996-03-13 | 605 | 605 | 592 | 597 | 261,000 | 2,985 |
| 1996-03-12 | 600 | 605 | 597 | 603 | 158,000 | 3,015 |
| 1996-03-11 | 594 | 603 | 590 | 590 | 201,000 | 2,950 |
| 1996-03-08 | 586 | 605 | 586 | 604 | 3,337,000 | 3,020 |
| 1996-03-07 | 596 | 600 | 595 | 596 | 294,000 | 2,980 |
| 1996-03-06 | 598 | 603 | 598 | 603 | 365,000 | 3,015 |
| 1996-03-05 | 600 | 603 | 597 | 598 | 187,000 | 2,990 |
| 1996-03-04 | 600 | 603 | 596 | 596 | 88,000 | 2,980 |
| 1996-03-01 | 598 | 599 | 591 | 594 | 159,000 | 2,970 |
| 1996-02-29 | 598 | 598 | 595 | 596 | 271,000 | 2,980 |
| 1996-02-28 | 593 | 601 | 591 | 592 | 400,000 | 2,960 |
| 1996-02-27 | 603 | 603 | 587 | 587 | 444,000 | 2,935 |
| 1996-02-26 | 604 | 606 | 603 | 605 | 186,000 | 3,025 |
| 1996-02-23 | 607 | 607 | 603 | 603 | 225,000 | 3,015 |
| 1996-02-22 | 605 | 610 | 605 | 605 | 120,000 | 3,025 |
| 1996-02-21 | 611 | 614 | 605 | 605 | 145,000 | 3,025 |
| 1996-02-20 | 613 | 614 | 610 | 611 | 269,000 | 3,055 |
| 1996-02-19 | 613 | 614 | 611 | 614 | 177,000 | 3,070 |
| 1996-02-16 | 614 | 614 | 609 | 614 | 262,000 | 3,070 |
| 1996-02-15 | 617 | 618 | 611 | 615 | 177,000 | 3,075 |
| 1996-02-14 | 613 | 616 | 611 | 615 | 234,000 | 3,075 |
| 1996-02-13 | 614 | 614 | 611 | 612 | 170,000 | 3,060 |
| 1996-02-09 | 617 | 619 | 611 | 616 | 502,000 | 3,080 |
| 1996-02-08 | 617 | 619 | 609 | 617 | 240,000 | 3,085 |
| 1996-02-07 | 619 | 620 | 614 | 619 | 714,000 | 3,095 |
| 1996-02-06 | 611 | 619 | 609 | 617 | 347,000 | 3,085 |
| 1996-02-05 | 618 | 618 | 610 | 611 | 267,000 | 3,055 |
| 1996-02-02 | 615 | 622 | 614 | 615 | 252,000 | 3,075 |
| 1996-02-01 | 614 | 619 | 613 | 619 | 795,000 | 3,095 |
| 1996-01-31 | 617 | 617 | 611 | 611 | 883,000 | 3,055 |
| 1996-01-30 | 615 | 618 | 615 | 617 | 254,000 | 3,085 |
| 1996-01-29 | 624 | 624 | 619 | 619 | 529,000 | 3,095 |
| 1996-01-26 | 620 | 625 | 620 | 624 | 436,000 | 3,120 |
| 1996-01-25 | 619 | 620 | 614 | 620 | 621,000 | 3,100 |
| 1996-01-24 | 610 | 617 | 601 | 617 | 444,000 | 3,085 |
| 1996-01-23 | 615 | 619 | 612 | 612 | 132,000 | 3,060 |
| 1996-01-22 | 621 | 621 | 610 | 612 | 364,000 | 3,060 |
| 1996-01-19 | 617 | 617 | 610 | 612 | 206,000 | 3,060 |
| 1996-01-18 | 610 | 612 | 607 | 611 | 225,000 | 3,055 |
| 1996-01-17 | 620 | 623 | 613 | 613 | 211,000 | 3,065 |
| 1996-01-16 | 613 | 615 | 610 | 615 | 302,000 | 3,075 |
| 1996-01-12 | 615 | 619 | 614 | 614 | 1,519,000 | 3,070 |
| 1996-01-11 | 619 | 620 | 611 | 612 | 1,325,000 | 3,060 |
| 1996-01-10 | 607 | 621 | 607 | 620 | 424,000 | 3,100 |
| 1996-01-09 | 611 | 613 | 603 | 605 | 269,000 | 3,025 |
| 1996-01-08 | 612 | 614 | 609 | 614 | 308,000 | 3,070 |
| 1996-01-05 | 609 | 610 | 603 | 610 | 459,000 | 3,050 |
| 1996-01-04 | 608 | 611 | 601 | 609 | 141,000 | 3,045 |
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