9008 京王電鉄(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 487 | 500 | 487 | 499 | 63,000 | 2,495 |
| 1997-12-29 | 481 | 484 | 476 | 476 | 382,000 | 2,380 |
| 1997-12-26 | 490 | 491 | 480 | 480 | 199,000 | 2,400 |
| 1997-12-25 | 488 | 500 | 485 | 492 | 306,000 | 2,460 |
| 1997-12-24 | 484 | 489 | 476 | 483 | 298,000 | 2,415 |
| 1997-12-22 | 483 | 485 | 475 | 482 | 632,000 | 2,410 |
| 1997-12-19 | 490 | 490 | 482 | 487 | 773,000 | 2,435 |
| 1997-12-18 | 500 | 508 | 491 | 498 | 402,000 | 2,490 |
| 1997-12-17 | 495 | 514 | 490 | 504 | 701,000 | 2,520 |
| 1997-12-16 | 491 | 498 | 487 | 490 | 409,000 | 2,450 |
| 1997-12-15 | 496 | 496 | 485 | 490 | 654,000 | 2,450 |
| 1997-12-12 | 510 | 510 | 497 | 499 | 1,942,000 | 2,495 |
| 1997-12-11 | 511 | 511 | 500 | 500 | 614,000 | 2,500 |
| 1997-12-10 | 504 | 511 | 500 | 501 | 280,000 | 2,505 |
| 1997-12-09 | 505 | 516 | 505 | 514 | 637,000 | 2,570 |
| 1997-12-08 | 533 | 533 | 505 | 506 | 354,000 | 2,530 |
| 1997-12-05 | 535 | 542 | 530 | 537 | 382,000 | 2,685 |
| 1997-12-04 | 528 | 537 | 528 | 529 | 173,000 | 2,645 |
| 1997-12-03 | 568 | 568 | 522 | 522 | 214,000 | 2,610 |
| 1997-12-02 | 567 | 567 | 556 | 558 | 427,000 | 2,790 |
| 1997-12-01 | 527 | 564 | 524 | 564 | 479,000 | 2,820 |
| 1997-11-28 | 540 | 550 | 530 | 530 | 440,000 | 2,650 |
| 1997-11-27 | 525 | 540 | 519 | 540 | 386,000 | 2,700 |
| 1997-11-26 | 500 | 519 | 500 | 516 | 392,000 | 2,580 |
| 1997-11-25 | 475 | 510 | 475 | 495 | 894,000 | 2,475 |
| 1997-11-21 | 503 | 503 | 495 | 495 | 292,000 | 2,475 |
| 1997-11-20 | 485 | 519 | 484 | 500 | 433,000 | 2,500 |
| 1997-11-19 | 510 | 510 | 480 | 485 | 334,000 | 2,425 |
| 1997-11-18 | 490 | 519 | 488 | 510 | 397,000 | 2,550 |
| 1997-11-17 | 483 | 500 | 480 | 500 | 682,000 | 2,500 |
| 1997-11-14 | 480 | 493 | 480 | 480 | 921,000 | 2,400 |
| 1997-11-13 | 485 | 495 | 482 | 485 | 298,000 | 2,425 |
| 1997-11-12 | 496 | 501 | 481 | 481 | 476,000 | 2,405 |
| 1997-11-11 | 505 | 508 | 496 | 497 | 297,000 | 2,485 |
| 1997-11-10 | 492 | 505 | 492 | 501 | 358,000 | 2,505 |
| 1997-11-07 | 495 | 502 | 492 | 494 | 562,000 | 2,470 |
| 1997-11-06 | 496 | 510 | 496 | 497 | 257,000 | 2,485 |
| 1997-11-05 | 505 | 510 | 500 | 500 | 490,000 | 2,500 |
| 1997-11-04 | 506 | 509 | 500 | 500 | 485,000 | 2,500 |
| 1997-10-31 | 491 | 509 | 491 | 505 | 366,000 | 2,525 |
| 1997-10-30 | 500 | 500 | 490 | 490 | 301,000 | 2,450 |
| 1997-10-29 | 510 | 510 | 496 | 507 | 238,000 | 2,535 |
| 1997-10-28 | 498 | 515 | 491 | 500 | 611,000 | 2,500 |
| 1997-10-27 | 500 | 504 | 496 | 503 | 329,000 | 2,515 |
| 1997-10-24 | 500 | 520 | 497 | 505 | 451,000 | 2,525 |
| 1997-10-23 | 507 | 513 | 501 | 501 | 459,000 | 2,505 |
| 1997-10-22 | 493 | 515 | 493 | 510 | 591,000 | 2,550 |
| 1997-10-21 | 496 | 500 | 491 | 491 | 237,000 | 2,455 |
| 1997-10-20 | 500 | 502 | 496 | 496 | 115,000 | 2,480 |
| 1997-10-17 | 504 | 509 | 500 | 500 | 411,000 | 2,500 |
| 1997-10-16 | 482 | 509 | 481 | 505 | 261,000 | 2,525 |
| 1997-10-15 | 493 | 493 | 481 | 481 | 215,000 | 2,405 |
| 1997-10-14 | 497 | 497 | 479 | 490 | 555,000 | 2,450 |
| 1997-10-13 | 498 | 504 | 495 | 496 | 246,000 | 2,480 |
| 1997-10-09 | 505 | 505 | 498 | 500 | 594,000 | 2,500 |
| 1997-10-08 | 502 | 509 | 501 | 503 | 244,000 | 2,515 |
| 1997-10-07 | 502 | 510 | 502 | 502 | 429,000 | 2,510 |
| 1997-10-06 | 506 | 511 | 504 | 511 | 540,000 | 2,555 |
| 1997-10-03 | 500 | 507 | 500 | 506 | 191,000 | 2,530 |
| 1997-10-02 | 509 | 509 | 500 | 500 | 284,000 | 2,500 |
| 1997-10-01 | 500 | 517 | 497 | 501 | 316,000 | 2,505 |
| 1997-09-30 | 519 | 520 | 500 | 500 | 264,000 | 2,500 |
| 1997-09-29 | 511 | 522 | 501 | 522 | 377,000 | 2,610 |
| 1997-09-26 | 509 | 515 | 509 | 512 | 317,000 | 2,560 |
| 1997-09-25 | 520 | 520 | 505 | 506 | 222,000 | 2,530 |
| 1997-09-24 | 513 | 518 | 506 | 512 | 483,000 | 2,560 |
| 1997-09-22 | 513 | 513 | 509 | 510 | 488,000 | 2,550 |
| 1997-09-19 | 510 | 513 | 508 | 513 | 163,000 | 2,565 |
| 1997-09-18 | 506 | 513 | 503 | 513 | 2,432,000 | 2,565 |
| 1997-09-17 | 513 | 517 | 505 | 510 | 6,378,000 | 2,550 |
| 1997-09-16 | 515 | 519 | 506 | 514 | 3,776,000 | 2,570 |
| 1997-09-12 | 510 | 510 | 505 | 506 | 1,479,000 | 2,530 |
| 1997-09-11 | 519 | 519 | 510 | 510 | 324,000 | 2,550 |
| 1997-09-10 | 516 | 520 | 515 | 519 | 168,000 | 2,595 |
| 1997-09-09 | 520 | 520 | 515 | 519 | 171,000 | 2,595 |
| 1997-09-08 | 519 | 530 | 519 | 520 | 256,000 | 2,600 |
| 1997-09-05 | 518 | 520 | 515 | 519 | 169,000 | 2,595 |
| 1997-09-04 | 525 | 525 | 515 | 515 | 339,000 | 2,575 |
| 1997-09-03 | 527 | 530 | 516 | 528 | 408,000 | 2,640 |
| 1997-09-02 | 526 | 526 | 517 | 520 | 178,000 | 2,600 |
| 1997-09-01 | 520 | 522 | 515 | 521 | 166,000 | 2,605 |
| 1997-08-29 | 513 | 524 | 510 | 520 | 307,000 | 2,600 |
| 1997-08-28 | 511 | 519 | 511 | 518 | 243,000 | 2,590 |
| 1997-08-27 | 525 | 525 | 510 | 510 | 251,000 | 2,550 |
| 1997-08-26 | 520 | 528 | 515 | 518 | 197,000 | 2,590 |
| 1997-08-25 | 516 | 535 | 508 | 521 | 312,000 | 2,605 |
| 1997-08-22 | 518 | 523 | 508 | 508 | 278,000 | 2,540 |
| 1997-08-21 | 527 | 527 | 517 | 523 | 147,000 | 2,615 |
| 1997-08-20 | 505 | 528 | 505 | 528 | 412,000 | 2,640 |
| 1997-08-19 | 517 | 520 | 509 | 514 | 275,000 | 2,570 |
| 1997-08-18 | 511 | 518 | 505 | 517 | 264,000 | 2,585 |
| 1997-08-15 | 510 | 518 | 510 | 510 | 578,000 | 2,550 |
| 1997-08-14 | 526 | 526 | 516 | 516 | 184,000 | 2,580 |
| 1997-08-13 | 520 | 525 | 515 | 518 | 294,000 | 2,590 |
| 1997-08-12 | 516 | 530 | 516 | 521 | 264,000 | 2,605 |
| 1997-08-11 | 521 | 535 | 515 | 515 | 288,000 | 2,575 |
| 1997-08-08 | 520 | 538 | 520 | 537 | 441,000 | 2,685 |
| 1997-08-07 | 525 | 529 | 520 | 521 | 169,000 | 2,605 |
| 1997-08-06 | 523 | 530 | 520 | 528 | 193,000 | 2,640 |
| 1997-08-05 | 520 | 529 | 520 | 522 | 332,000 | 2,610 |
| 1997-08-04 | 530 | 536 | 520 | 525 | 667,000 | 2,625 |
| 1997-08-01 | 532 | 546 | 530 | 530 | 259,000 | 2,650 |
| 1997-07-31 | 542 | 548 | 538 | 548 | 159,000 | 2,740 |
| 1997-07-30 | 545 | 550 | 540 | 542 | 135,000 | 2,710 |
| 1997-07-29 | 550 | 551 | 547 | 547 | 225,000 | 2,735 |
| 1997-07-28 | 549 | 550 | 547 | 550 | 156,000 | 2,750 |
| 1997-07-25 | 551 | 551 | 546 | 547 | 336,000 | 2,735 |
| 1997-07-24 | 546 | 553 | 546 | 551 | 271,000 | 2,755 |
| 1997-07-23 | 550 | 553 | 545 | 546 | 153,000 | 2,730 |
| 1997-07-22 | 548 | 552 | 545 | 547 | 405,000 | 2,735 |
| 1997-07-18 | 551 | 556 | 545 | 545 | 276,000 | 2,725 |
| 1997-07-17 | 545 | 550 | 545 | 550 | 469,000 | 2,750 |
| 1997-07-16 | 545 | 550 | 545 | 545 | 283,000 | 2,725 |
| 1997-07-15 | 546 | 549 | 545 | 545 | 98,000 | 2,725 |
| 1997-07-14 | 549 | 550 | 545 | 550 | 1,327,000 | 2,750 |
| 1997-07-11 | 541 | 545 | 540 | 545 | 295,000 | 2,725 |
| 1997-07-10 | 547 | 547 | 540 | 541 | 115,000 | 2,705 |
| 1997-07-09 | 548 | 548 | 540 | 548 | 268,000 | 2,740 |
| 1997-07-08 | 541 | 548 | 541 | 548 | 86,000 | 2,740 |
| 1997-07-07 | 545 | 545 | 540 | 540 | 331,000 | 2,700 |
| 1997-07-04 | 539 | 542 | 539 | 540 | 172,000 | 2,700 |
| 1997-07-03 | 540 | 544 | 539 | 539 | 200,000 | 2,695 |
| 1997-07-02 | 542 | 543 | 538 | 539 | 154,000 | 2,695 |
| 1997-07-01 | 550 | 550 | 538 | 538 | 599,000 | 2,690 |
| 1997-06-30 | 549 | 549 | 545 | 545 | 213,000 | 2,725 |
| 1997-06-27 | 550 | 550 | 545 | 545 | 557,000 | 2,725 |
| 1997-06-26 | 549 | 551 | 545 | 545 | 640,000 | 2,725 |
| 1997-06-25 | 550 | 550 | 542 | 545 | 434,000 | 2,725 |
| 1997-06-24 | 546 | 546 | 540 | 540 | 118,000 | 2,700 |
| 1997-06-23 | 546 | 547 | 545 | 547 | 300,000 | 2,735 |
| 1997-06-20 | 550 | 550 | 545 | 548 | 338,000 | 2,740 |
| 1997-06-19 | 545 | 550 | 539 | 550 | 255,000 | 2,750 |
| 1997-06-18 | 545 | 548 | 538 | 538 | 229,000 | 2,690 |
| 1997-06-17 | 549 | 550 | 542 | 543 | 445,000 | 2,715 |
| 1997-06-16 | 550 | 553 | 542 | 542 | 338,000 | 2,710 |
| 1997-06-13 | 551 | 554 | 544 | 544 | 1,534,000 | 2,720 |
| 1997-06-12 | 545 | 551 | 545 | 548 | 263,000 | 2,740 |
| 1997-06-11 | 552 | 554 | 545 | 545 | 585,000 | 2,725 |
| 1997-06-10 | 549 | 553 | 545 | 552 | 365,000 | 2,760 |
| 1997-06-09 | 547 | 550 | 547 | 547 | 127,000 | 2,735 |
| 1997-06-06 | 550 | 555 | 549 | 555 | 116,000 | 2,775 |
| 1997-06-05 | 550 | 550 | 547 | 547 | 181,000 | 2,735 |
| 1997-06-04 | 542 | 552 | 542 | 550 | 200,000 | 2,750 |
| 1997-06-03 | 547 | 558 | 547 | 552 | 238,000 | 2,760 |
| 1997-06-02 | 542 | 550 | 542 | 550 | 193,000 | 2,750 |
| 1997-05-30 | 549 | 550 | 541 | 549 | 164,000 | 2,745 |
| 1997-05-29 | 550 | 550 | 540 | 549 | 334,000 | 2,745 |
| 1997-05-28 | 542 | 550 | 541 | 550 | 439,000 | 2,750 |
| 1997-05-27 | 547 | 548 | 540 | 541 | 269,000 | 2,705 |
| 1997-05-26 | 545 | 546 | 537 | 537 | 433,000 | 2,685 |
| 1997-05-23 | 550 | 551 | 539 | 539 | 659,000 | 2,695 |
| 1997-05-22 | 550 | 550 | 542 | 549 | 286,000 | 2,745 |
| 1997-05-21 | 550 | 550 | 540 | 540 | 232,000 | 2,700 |
| 1997-05-20 | 550 | 550 | 543 | 545 | 775,000 | 2,725 |
| 1997-05-19 | 553 | 554 | 549 | 550 | 494,000 | 2,750 |
| 1997-05-16 | 553 | 557 | 548 | 555 | 554,000 | 2,775 |
| 1997-05-15 | 544 | 553 | 539 | 553 | 97,000 | 2,765 |
| 1997-05-14 | 544 | 549 | 539 | 549 | 215,000 | 2,745 |
| 1997-05-13 | 551 | 559 | 542 | 543 | 494,000 | 2,715 |
| 1997-05-12 | 538 | 563 | 538 | 559 | 534,000 | 2,795 |
| 1997-05-09 | 565 | 565 | 540 | 541 | 496,000 | 2,705 |
| 1997-05-08 | 546 | 555 | 546 | 555 | 242,000 | 2,775 |
| 1997-05-07 | 551 | 552 | 546 | 546 | 431,000 | 2,730 |
| 1997-05-06 | 552 | 558 | 543 | 552 | 1,017,000 | 2,760 |
| 1997-05-02 | 545 | 550 | 540 | 549 | 314,000 | 2,745 |
| 1997-05-01 | 560 | 567 | 543 | 544 | 996,000 | 2,720 |
| 1997-04-30 | 541 | 550 | 538 | 550 | 447,000 | 2,750 |
| 1997-04-28 | 535 | 540 | 532 | 534 | 87,000 | 2,670 |
| 1997-04-25 | 535 | 546 | 531 | 532 | 807,000 | 2,660 |
| 1997-04-24 | 535 | 539 | 526 | 531 | 655,000 | 2,655 |
| 1997-04-23 | 545 | 548 | 539 | 539 | 254,000 | 2,695 |
| 1997-04-22 | 545 | 547 | 540 | 541 | 190,000 | 2,705 |
| 1997-04-21 | 551 | 551 | 540 | 546 | 391,000 | 2,730 |
| 1997-04-18 | 544 | 553 | 536 | 551 | 719,000 | 2,755 |
| 1997-04-17 | 536 | 548 | 536 | 544 | 226,000 | 2,720 |
| 1997-04-16 | 555 | 557 | 540 | 546 | 581,000 | 2,730 |
| 1997-04-15 | 550 | 555 | 540 | 550 | 383,000 | 2,750 |
| 1997-04-14 | 550 | 550 | 529 | 536 | 331,000 | 2,680 |
| 1997-04-11 | 525 | 549 | 525 | 549 | 600,000 | 2,745 |
| 1997-04-10 | 530 | 536 | 523 | 523 | 401,000 | 2,615 |
| 1997-04-09 | 544 | 550 | 521 | 530 | 331,000 | 2,650 |
| 1997-04-08 | 551 | 555 | 542 | 547 | 232,000 | 2,735 |
| 1997-04-07 | 539 | 548 | 538 | 541 | 266,000 | 2,705 |
| 1997-04-04 | 551 | 551 | 532 | 537 | 407,000 | 2,685 |
| 1997-04-03 | 551 | 557 | 541 | 554 | 371,000 | 2,770 |
| 1997-04-02 | 541 | 551 | 531 | 546 | 633,000 | 2,730 |
| 1997-04-01 | 540 | 540 | 530 | 535 | 625,000 | 2,675 |
| 1997-03-31 | 547 | 560 | 540 | 545 | 254,000 | 2,725 |
| 1997-03-28 | 561 | 561 | 546 | 547 | 245,000 | 2,735 |
| 1997-03-27 | 580 | 586 | 540 | 551 | 725,000 | 2,755 |
| 1997-03-26 | 589 | 589 | 570 | 586 | 187,000 | 2,930 |
| 1997-03-25 | 571 | 609 | 570 | 589 | 2,187,000 | 2,945 |
| 1997-03-24 | 605 | 609 | 560 | 561 | 1,886,000 | 2,805 |
| 1997-03-21 | 609 | 610 | 595 | 601 | 537,000 | 3,005 |
| 1997-03-19 | 594 | 605 | 594 | 605 | 1,402,000 | 3,025 |
| 1997-03-18 | 579 | 599 | 575 | 599 | 1,765,000 | 2,995 |
| 1997-03-17 | 569 | 583 | 562 | 583 | 360,000 | 2,915 |
| 1997-03-14 | 540 | 559 | 540 | 559 | 1,384,000 | 2,795 |
| 1997-03-13 | 567 | 568 | 561 | 561 | 121,000 | 2,805 |
| 1997-03-12 | 567 | 569 | 560 | 569 | 248,000 | 2,845 |
| 1997-03-11 | 571 | 574 | 563 | 569 | 163,000 | 2,845 |
| 1997-03-10 | 565 | 572 | 557 | 571 | 565,000 | 2,855 |
| 1997-03-07 | 545 | 567 | 542 | 565 | 444,000 | 2,825 |
| 1997-03-06 | 555 | 555 | 540 | 542 | 413,000 | 2,710 |
| 1997-03-05 | 555 | 555 | 540 | 549 | 487,000 | 2,745 |
| 1997-03-04 | 562 | 562 | 552 | 557 | 231,000 | 2,785 |
| 1997-03-03 | 556 | 556 | 542 | 552 | 216,000 | 2,760 |
| 1997-02-28 | 564 | 564 | 545 | 550 | 299,000 | 2,750 |
| 1997-02-27 | 559 | 565 | 557 | 560 | 178,000 | 2,800 |
| 1997-02-26 | 565 | 565 | 552 | 556 | 118,000 | 2,780 |
| 1997-02-25 | 551 | 561 | 542 | 560 | 197,000 | 2,800 |
| 1997-02-24 | 554 | 563 | 540 | 541 | 297,000 | 2,705 |
| 1997-02-21 | 555 | 559 | 550 | 553 | 325,000 | 2,765 |
| 1997-02-20 | 535 | 559 | 535 | 558 | 3,121,000 | 2,790 |
| 1997-02-19 | 526 | 536 | 523 | 535 | 2,871,000 | 2,675 |
| 1997-02-18 | 525 | 539 | 522 | 526 | 454,000 | 2,630 |
| 1997-02-17 | 533 | 533 | 522 | 526 | 509,000 | 2,630 |
| 1997-02-14 | 535 | 538 | 532 | 533 | 359,000 | 2,665 |
| 1997-02-13 | 537 | 553 | 530 | 532 | 188,000 | 2,660 |
| 1997-02-12 | 538 | 543 | 528 | 528 | 139,000 | 2,640 |
| 1997-02-10 | 526 | 550 | 526 | 535 | 337,000 | 2,675 |
| 1997-02-07 | 536 | 545 | 521 | 521 | 371,000 | 2,605 |
| 1997-02-06 | 545 | 546 | 530 | 535 | 259,000 | 2,675 |
| 1997-02-05 | 548 | 548 | 532 | 545 | 253,000 | 2,725 |
| 1997-02-04 | 551 | 565 | 545 | 550 | 402,000 | 2,750 |
| 1997-02-03 | 546 | 552 | 531 | 531 | 174,000 | 2,655 |
| 1997-01-31 | 540 | 560 | 530 | 543 | 522,000 | 2,715 |
| 1997-01-30 | 547 | 559 | 530 | 530 | 270,000 | 2,650 |
| 1997-01-29 | 547 | 568 | 530 | 567 | 270,000 | 2,835 |
| 1997-01-28 | 526 | 553 | 525 | 553 | 237,000 | 2,765 |
| 1997-01-27 | 533 | 540 | 525 | 525 | 181,000 | 2,625 |
| 1997-01-24 | 540 | 544 | 530 | 543 | 270,000 | 2,715 |
| 1997-01-23 | 541 | 555 | 540 | 540 | 179,000 | 2,700 |
| 1997-01-22 | 525 | 555 | 525 | 551 | 304,000 | 2,755 |
| 1997-01-21 | 523 | 534 | 520 | 522 | 577,000 | 2,610 |
| 1997-01-20 | 536 | 537 | 515 | 522 | 629,000 | 2,610 |
| 1997-01-17 | 548 | 554 | 535 | 535 | 368,000 | 2,675 |
| 1997-01-16 | 540 | 550 | 530 | 541 | 346,000 | 2,705 |
| 1997-01-14 | 527 | 549 | 525 | 534 | 721,000 | 2,670 |
| 1997-01-13 | 524 | 567 | 515 | 567 | 638,000 | 2,835 |
| 1997-01-10 | 522 | 540 | 510 | 523 | 1,162,000 | 2,615 |
| 1997-01-09 | 543 | 550 | 530 | 532 | 865,000 | 2,660 |
| 1997-01-08 | 561 | 563 | 535 | 540 | 252,000 | 2,700 |
| 1997-01-07 | 568 | 573 | 560 | 560 | 481,000 | 2,800 |
| 1997-01-06 | 566 | 571 | 560 | 568 | 168,000 | 2,840 |
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
