9008 京王電鉄(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-30480485478481505,0002,405
1998-12-29468476464476498,0002,380
1998-12-28468468462463378,0002,315
1998-12-25458468458463198,0002,315
1998-12-24455456452453512,0002,265
1998-12-22470470457457544,0002,285
1998-12-21465468464468316,0002,340
1998-12-18470471467468182,0002,340
1998-12-17472472465471809,0002,355
1998-12-1647347847247798,0002,385
1998-12-15470478467478304,0002,390
1998-12-14470474467472270,0002,360
1998-12-114724804704701,538,0002,350
1998-12-10485489485487191,0002,435
1998-12-09478484476484141,0002,420
1998-12-08486486481486179,0002,430
1998-12-0748748747748498,0002,420
1998-12-04482482477482367,0002,410
1998-12-03484484471472304,0002,360
1998-12-02476486476486279,0002,430
1998-12-01469487466477399,0002,385
1998-11-30470473465473278,0002,365
1998-11-27489489465465298,0002,325
1998-11-26480488480486153,0002,430
1998-11-25489489480480286,0002,400
1998-11-24485493483490257,0002,450
1998-11-20485490482490236,0002,450
1998-11-19483489480480252,0002,400
1998-11-18480491477490360,0002,450
1998-11-17487487474480130,0002,400
1998-11-16494494478482328,0002,410
1998-11-13475485471484650,0002,420
1998-11-12488493475475273,0002,375
1998-11-11490493481493212,0002,465
1998-11-10493493486486121,0002,430
1998-11-09487494485490285,0002,450
1998-11-06481488479482224,0002,410
1998-11-05496496465476391,0002,380
1998-11-04495498490496484,0002,480
1998-11-02482492478492213,0002,460
1998-10-30488489465472218,0002,360
1998-10-29473485470485280,0002,425
1998-10-28481482461465229,0002,325
1998-10-27490490474478273,0002,390
1998-10-26487487476480156,0002,400
1998-10-23494496489496652,0002,480
1998-10-22492500485487836,0002,435
1998-10-21485498485495754,0002,475
1998-10-20483486477485305,0002,425
1998-10-19463485463483416,0002,415
1998-10-16462468459464142,0002,320
1998-10-15465468451452301,0002,260
1998-10-14468475458458348,0002,290
1998-10-13468470458463350,0002,315
1998-10-12467473460472685,0002,360
1998-10-09463482461463942,0002,315
1998-10-08478484460474506,0002,370
1998-10-07466480466479622,0002,395
1998-10-06458474457470384,0002,350
1998-10-05460464455457168,0002,285
1998-10-02454465449465367,0002,325
1998-10-01455470444454287,0002,270
1998-09-30460467453453575,0002,265
1998-09-29463463442450295,0002,250
1998-09-28466484463468242,0002,340
1998-09-25478479445447325,0002,235
1998-09-24485488465485419,0002,425
1998-09-22455483451480370,0002,400
1998-09-21445456440450360,0002,250
1998-09-18441459441445342,0002,225
1998-09-17447456440440268,0002,200
1998-09-16451460442447356,0002,235
1998-09-14445460435453533,0002,265
1998-09-114404604314403,357,0002,200
1998-09-10460472444444462,0002,220
1998-09-09469475460460495,0002,300
1998-09-08460485460471943,0002,355
1998-09-07433463432463639,0002,315
1998-09-04435443433433342,0002,165
1998-09-03439442435439275,0002,195
1998-09-02450455440442450,0002,210
1998-09-01430455424455374,0002,275
1998-08-31430439430431481,0002,155
1998-08-28437442430430817,0002,150
1998-08-27452452440440554,0002,200
1998-08-26455457447447720,0002,235
1998-08-25450457446457361,0002,285
1998-08-24445450445445280,0002,225
1998-08-21448455448448348,0002,240
1998-08-20455455445449299,0002,245
1998-08-19440450440446372,0002,230
1998-08-18436449435440336,0002,200
1998-08-17458458432434681,0002,170
1998-08-14457465450458965,0002,290
1998-08-13459468457460318,0002,300
1998-08-12455465455460277,0002,300
1998-08-11461464455460324,0002,300
1998-08-10465465455456338,0002,280
1998-08-07471474465465531,0002,325
1998-08-06473480471471238,0002,355
1998-08-05475478470471461,0002,355
1998-08-04476478474476500,0002,380
1998-08-03475478475476393,0002,380
1998-07-31482482475475393,0002,375
1998-07-30482485479482270,0002,410
1998-07-29480485479482251,0002,410
1998-07-28479481476479228,0002,395
1998-07-27478480476476468,0002,380
1998-07-24476483476479360,0002,395
1998-07-23480480476477369,0002,385
1998-07-22485485478478936,0002,390
1998-07-21488490485485307,0002,425
1998-07-17493494485485409,0002,425
1998-07-16495497491496366,0002,480
1998-07-15502505495498165,0002,490
1998-07-14495498492498168,0002,490
1998-07-13495505490493334,0002,465
1998-07-10512513495495870,0002,475
1998-07-09498507498499112,0002,495
1998-07-08511512506508261,0002,540
1998-07-07504515500506113,0002,530
1998-07-06500511497500136,0002,500
1998-07-03506515503503323,0002,515
1998-07-02515535511515391,0002,575
1998-07-01501510491510398,0002,550
1998-06-30505508500505445,0002,525
1998-06-29488495483485195,0002,425
1998-06-26480484479483346,0002,415
1998-06-25485487479479481,0002,395
1998-06-24509509481490257,0002,450
1998-06-23503507500502350,0002,510
1998-06-22511511500501136,0002,505
1998-06-19505509501501339,0002,505
1998-06-18511511494500341,0002,500
1998-06-17493495488491309,0002,455
1998-06-16476492475488441,0002,440
1998-06-15477480475480265,0002,400
1998-06-124804854784791,399,0002,395
1998-06-11485490481481386,0002,405
1998-06-10496496485485343,0002,425
1998-06-0949250049249671,0002,480
1998-06-0849149549149392,0002,465
1998-06-05500500491491121,0002,455
1998-06-04494503494500101,0002,500
1998-06-03500500490495345,0002,475
1998-06-02499505491505210,0002,525
1998-06-01500500490490241,0002,450
1998-05-29495504490495242,0002,475
1998-05-28494512490501431,0002,505
1998-05-27505506489489317,0002,445
1998-05-2649650349649985,0002,495
1998-05-25507507495495137,0002,475
1998-05-22502507501503177,0002,515
1998-05-21502508500501345,0002,505
1998-05-20498514498507226,0002,535
1998-05-19490502486497240,0002,485
1998-05-18487487480487282,0002,435
1998-05-15486497484484472,0002,420
1998-05-14489495484486492,0002,430
1998-05-13485489481485409,0002,425
1998-05-12491492487487444,0002,435
1998-05-11493500492492126,0002,460
1998-05-08489500489493947,0002,465
1998-05-07493495492494285,0002,470
1998-05-06498498491491393,0002,455
1998-05-01502502498502296,0002,510
1998-04-30501514497507392,0002,535
1998-04-28510510496496582,0002,480
1998-04-27510510500500409,0002,500
1998-04-24510520505515333,0002,575
1998-04-23506515500500422,0002,500
1998-04-22504504496501290,0002,505
1998-04-21506508499504512,0002,520
1998-04-20503507501505459,0002,525
1998-04-17510512500503620,0002,515
1998-04-16511515500500781,0002,500
1998-04-15520530515515218,0002,575
1998-04-14516531510520199,0002,600
1998-04-13520529515515137,0002,575
1998-04-10549549530531548,0002,655
1998-04-09539553532550335,0002,750
1998-04-08515559515549382,0002,745
1998-04-07503517503517244,0002,585
1998-04-06506512501505272,0002,525
1998-04-03510517500500396,0002,500
1998-04-02525535500500435,0002,500
1998-04-01530550530535393,0002,675
1998-03-31526540525531567,0002,655
1998-03-30569569520520465,0002,600
1998-03-27560569541560483,0002,800
1998-03-26556570554570737,0002,850
1998-03-255505605485601,189,0002,800
1998-03-24545548540548575,0002,740
1998-03-23547550543548395,0002,740
1998-03-20530549529541644,0002,705
1998-03-19542550542547306,0002,735
1998-03-18549549538539343,0002,695
1998-03-17543550540550465,0002,750
1998-03-16549549540542359,0002,710
1998-03-135205495205491,539,0002,745
1998-03-12535535528530110,0002,650
1998-03-11535535531531148,0002,655
1998-03-10529537528537399,0002,685
1998-03-09542543522526296,0002,630
1998-03-06518539518538416,0002,690
1998-03-05518525517525228,0002,625
1998-03-04526530520528328,0002,640
1998-03-03524525516522329,0002,610
1998-03-02516529516520333,0002,600
1998-02-27510512508512218,0002,560
1998-02-26504507502504240,0002,520
1998-02-25501507500501366,0002,505
1998-02-24511511500500384,0002,500
1998-02-23510518509511148,0002,555
1998-02-20512519507519341,0002,595
1998-02-195205215125121,167,0002,560
1998-02-18521524512512299,0002,560
1998-02-17514524514523222,0002,615
1998-02-1651151951051974,0002,595
1998-02-13540540511513577,0002,565
1998-02-12530537520535120,0002,675
1998-02-10534542530535480,0002,675
1998-02-09526530521524376,0002,620
1998-02-06526530518526260,0002,630
1998-02-05511527511526265,0002,630
1998-02-04518519510512209,0002,560
1998-02-03523523510510182,0002,550
1998-02-02511530510513874,0002,565
1998-01-30519529501501449,0002,505
1998-01-29525526515516404,0002,580
1998-01-28540540515515550,0002,575
1998-01-275305385165351,470,0002,675
1998-01-26526532525525349,0002,625
1998-01-23529538523534554,0002,670
1998-01-22523526519526505,0002,630
1998-01-21516527516523373,0002,615
1998-01-20507515507511334,0002,555
1998-01-19502513500509701,0002,545
1998-01-16483500483499639,0002,495
1998-01-14485490482482441,0002,410
1998-01-13484489480484328,0002,420
1998-01-12477485477483212,0002,415
1998-01-09480487478484478,0002,420
1998-01-08483505480480507,0002,400
1998-01-07477484477483202,0002,415
1998-01-06483484476478316,0002,390
1998-01-05489489477478137,0002,390

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