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 |
---|---|---|---|---|---|---|
1998-12-30 | 480 | 485 | 478 | 481 | 505,000 | 2,405 |
1998-12-29 | 468 | 476 | 464 | 476 | 498,000 | 2,380 |
1998-12-28 | 468 | 468 | 462 | 463 | 378,000 | 2,315 |
1998-12-25 | 458 | 468 | 458 | 463 | 198,000 | 2,315 |
1998-12-24 | 455 | 456 | 452 | 453 | 512,000 | 2,265 |
1998-12-22 | 470 | 470 | 457 | 457 | 544,000 | 2,285 |
1998-12-21 | 465 | 468 | 464 | 468 | 316,000 | 2,340 |
1998-12-18 | 470 | 471 | 467 | 468 | 182,000 | 2,340 |
1998-12-17 | 472 | 472 | 465 | 471 | 809,000 | 2,355 |
1998-12-16 | 473 | 478 | 472 | 477 | 98,000 | 2,385 |
1998-12-15 | 470 | 478 | 467 | 478 | 304,000 | 2,390 |
1998-12-14 | 470 | 474 | 467 | 472 | 270,000 | 2,360 |
1998-12-11 | 472 | 480 | 470 | 470 | 1,538,000 | 2,350 |
1998-12-10 | 485 | 489 | 485 | 487 | 191,000 | 2,435 |
1998-12-09 | 478 | 484 | 476 | 484 | 141,000 | 2,420 |
1998-12-08 | 486 | 486 | 481 | 486 | 179,000 | 2,430 |
1998-12-07 | 487 | 487 | 477 | 484 | 98,000 | 2,420 |
1998-12-04 | 482 | 482 | 477 | 482 | 367,000 | 2,410 |
1998-12-03 | 484 | 484 | 471 | 472 | 304,000 | 2,360 |
1998-12-02 | 476 | 486 | 476 | 486 | 279,000 | 2,430 |
1998-12-01 | 469 | 487 | 466 | 477 | 399,000 | 2,385 |
1998-11-30 | 470 | 473 | 465 | 473 | 278,000 | 2,365 |
1998-11-27 | 489 | 489 | 465 | 465 | 298,000 | 2,325 |
1998-11-26 | 480 | 488 | 480 | 486 | 153,000 | 2,430 |
1998-11-25 | 489 | 489 | 480 | 480 | 286,000 | 2,400 |
1998-11-24 | 485 | 493 | 483 | 490 | 257,000 | 2,450 |
1998-11-20 | 485 | 490 | 482 | 490 | 236,000 | 2,450 |
1998-11-19 | 483 | 489 | 480 | 480 | 252,000 | 2,400 |
1998-11-18 | 480 | 491 | 477 | 490 | 360,000 | 2,450 |
1998-11-17 | 487 | 487 | 474 | 480 | 130,000 | 2,400 |
1998-11-16 | 494 | 494 | 478 | 482 | 328,000 | 2,410 |
1998-11-13 | 475 | 485 | 471 | 484 | 650,000 | 2,420 |
1998-11-12 | 488 | 493 | 475 | 475 | 273,000 | 2,375 |
1998-11-11 | 490 | 493 | 481 | 493 | 212,000 | 2,465 |
1998-11-10 | 493 | 493 | 486 | 486 | 121,000 | 2,430 |
1998-11-09 | 487 | 494 | 485 | 490 | 285,000 | 2,450 |
1998-11-06 | 481 | 488 | 479 | 482 | 224,000 | 2,410 |
1998-11-05 | 496 | 496 | 465 | 476 | 391,000 | 2,380 |
1998-11-04 | 495 | 498 | 490 | 496 | 484,000 | 2,480 |
1998-11-02 | 482 | 492 | 478 | 492 | 213,000 | 2,460 |
1998-10-30 | 488 | 489 | 465 | 472 | 218,000 | 2,360 |
1998-10-29 | 473 | 485 | 470 | 485 | 280,000 | 2,425 |
1998-10-28 | 481 | 482 | 461 | 465 | 229,000 | 2,325 |
1998-10-27 | 490 | 490 | 474 | 478 | 273,000 | 2,390 |
1998-10-26 | 487 | 487 | 476 | 480 | 156,000 | 2,400 |
1998-10-23 | 494 | 496 | 489 | 496 | 652,000 | 2,480 |
1998-10-22 | 492 | 500 | 485 | 487 | 836,000 | 2,435 |
1998-10-21 | 485 | 498 | 485 | 495 | 754,000 | 2,475 |
1998-10-20 | 483 | 486 | 477 | 485 | 305,000 | 2,425 |
1998-10-19 | 463 | 485 | 463 | 483 | 416,000 | 2,415 |
1998-10-16 | 462 | 468 | 459 | 464 | 142,000 | 2,320 |
1998-10-15 | 465 | 468 | 451 | 452 | 301,000 | 2,260 |
1998-10-14 | 468 | 475 | 458 | 458 | 348,000 | 2,290 |
1998-10-13 | 468 | 470 | 458 | 463 | 350,000 | 2,315 |
1998-10-12 | 467 | 473 | 460 | 472 | 685,000 | 2,360 |
1998-10-09 | 463 | 482 | 461 | 463 | 942,000 | 2,315 |
1998-10-08 | 478 | 484 | 460 | 474 | 506,000 | 2,370 |
1998-10-07 | 466 | 480 | 466 | 479 | 622,000 | 2,395 |
1998-10-06 | 458 | 474 | 457 | 470 | 384,000 | 2,350 |
1998-10-05 | 460 | 464 | 455 | 457 | 168,000 | 2,285 |
1998-10-02 | 454 | 465 | 449 | 465 | 367,000 | 2,325 |
1998-10-01 | 455 | 470 | 444 | 454 | 287,000 | 2,270 |
1998-09-30 | 460 | 467 | 453 | 453 | 575,000 | 2,265 |
1998-09-29 | 463 | 463 | 442 | 450 | 295,000 | 2,250 |
1998-09-28 | 466 | 484 | 463 | 468 | 242,000 | 2,340 |
1998-09-25 | 478 | 479 | 445 | 447 | 325,000 | 2,235 |
1998-09-24 | 485 | 488 | 465 | 485 | 419,000 | 2,425 |
1998-09-22 | 455 | 483 | 451 | 480 | 370,000 | 2,400 |
1998-09-21 | 445 | 456 | 440 | 450 | 360,000 | 2,250 |
1998-09-18 | 441 | 459 | 441 | 445 | 342,000 | 2,225 |
1998-09-17 | 447 | 456 | 440 | 440 | 268,000 | 2,200 |
1998-09-16 | 451 | 460 | 442 | 447 | 356,000 | 2,235 |
1998-09-14 | 445 | 460 | 435 | 453 | 533,000 | 2,265 |
1998-09-11 | 440 | 460 | 431 | 440 | 3,357,000 | 2,200 |
1998-09-10 | 460 | 472 | 444 | 444 | 462,000 | 2,220 |
1998-09-09 | 469 | 475 | 460 | 460 | 495,000 | 2,300 |
1998-09-08 | 460 | 485 | 460 | 471 | 943,000 | 2,355 |
1998-09-07 | 433 | 463 | 432 | 463 | 639,000 | 2,315 |
1998-09-04 | 435 | 443 | 433 | 433 | 342,000 | 2,165 |
1998-09-03 | 439 | 442 | 435 | 439 | 275,000 | 2,195 |
1998-09-02 | 450 | 455 | 440 | 442 | 450,000 | 2,210 |
1998-09-01 | 430 | 455 | 424 | 455 | 374,000 | 2,275 |
1998-08-31 | 430 | 439 | 430 | 431 | 481,000 | 2,155 |
1998-08-28 | 437 | 442 | 430 | 430 | 817,000 | 2,150 |
1998-08-27 | 452 | 452 | 440 | 440 | 554,000 | 2,200 |
1998-08-26 | 455 | 457 | 447 | 447 | 720,000 | 2,235 |
1998-08-25 | 450 | 457 | 446 | 457 | 361,000 | 2,285 |
1998-08-24 | 445 | 450 | 445 | 445 | 280,000 | 2,225 |
1998-08-21 | 448 | 455 | 448 | 448 | 348,000 | 2,240 |
1998-08-20 | 455 | 455 | 445 | 449 | 299,000 | 2,245 |
1998-08-19 | 440 | 450 | 440 | 446 | 372,000 | 2,230 |
1998-08-18 | 436 | 449 | 435 | 440 | 336,000 | 2,200 |
1998-08-17 | 458 | 458 | 432 | 434 | 681,000 | 2,170 |
1998-08-14 | 457 | 465 | 450 | 458 | 965,000 | 2,290 |
1998-08-13 | 459 | 468 | 457 | 460 | 318,000 | 2,300 |
1998-08-12 | 455 | 465 | 455 | 460 | 277,000 | 2,300 |
1998-08-11 | 461 | 464 | 455 | 460 | 324,000 | 2,300 |
1998-08-10 | 465 | 465 | 455 | 456 | 338,000 | 2,280 |
1998-08-07 | 471 | 474 | 465 | 465 | 531,000 | 2,325 |
1998-08-06 | 473 | 480 | 471 | 471 | 238,000 | 2,355 |
1998-08-05 | 475 | 478 | 470 | 471 | 461,000 | 2,355 |
1998-08-04 | 476 | 478 | 474 | 476 | 500,000 | 2,380 |
1998-08-03 | 475 | 478 | 475 | 476 | 393,000 | 2,380 |
1998-07-31 | 482 | 482 | 475 | 475 | 393,000 | 2,375 |
1998-07-30 | 482 | 485 | 479 | 482 | 270,000 | 2,410 |
1998-07-29 | 480 | 485 | 479 | 482 | 251,000 | 2,410 |
1998-07-28 | 479 | 481 | 476 | 479 | 228,000 | 2,395 |
1998-07-27 | 478 | 480 | 476 | 476 | 468,000 | 2,380 |
1998-07-24 | 476 | 483 | 476 | 479 | 360,000 | 2,395 |
1998-07-23 | 480 | 480 | 476 | 477 | 369,000 | 2,385 |
1998-07-22 | 485 | 485 | 478 | 478 | 936,000 | 2,390 |
1998-07-21 | 488 | 490 | 485 | 485 | 307,000 | 2,425 |
1998-07-17 | 493 | 494 | 485 | 485 | 409,000 | 2,425 |
1998-07-16 | 495 | 497 | 491 | 496 | 366,000 | 2,480 |
1998-07-15 | 502 | 505 | 495 | 498 | 165,000 | 2,490 |
1998-07-14 | 495 | 498 | 492 | 498 | 168,000 | 2,490 |
1998-07-13 | 495 | 505 | 490 | 493 | 334,000 | 2,465 |
1998-07-10 | 512 | 513 | 495 | 495 | 870,000 | 2,475 |
1998-07-09 | 498 | 507 | 498 | 499 | 112,000 | 2,495 |
1998-07-08 | 511 | 512 | 506 | 508 | 261,000 | 2,540 |
1998-07-07 | 504 | 515 | 500 | 506 | 113,000 | 2,530 |
1998-07-06 | 500 | 511 | 497 | 500 | 136,000 | 2,500 |
1998-07-03 | 506 | 515 | 503 | 503 | 323,000 | 2,515 |
1998-07-02 | 515 | 535 | 511 | 515 | 391,000 | 2,575 |
1998-07-01 | 501 | 510 | 491 | 510 | 398,000 | 2,550 |
1998-06-30 | 505 | 508 | 500 | 505 | 445,000 | 2,525 |
1998-06-29 | 488 | 495 | 483 | 485 | 195,000 | 2,425 |
1998-06-26 | 480 | 484 | 479 | 483 | 346,000 | 2,415 |
1998-06-25 | 485 | 487 | 479 | 479 | 481,000 | 2,395 |
1998-06-24 | 509 | 509 | 481 | 490 | 257,000 | 2,450 |
1998-06-23 | 503 | 507 | 500 | 502 | 350,000 | 2,510 |
1998-06-22 | 511 | 511 | 500 | 501 | 136,000 | 2,505 |
1998-06-19 | 505 | 509 | 501 | 501 | 339,000 | 2,505 |
1998-06-18 | 511 | 511 | 494 | 500 | 341,000 | 2,500 |
1998-06-17 | 493 | 495 | 488 | 491 | 309,000 | 2,455 |
1998-06-16 | 476 | 492 | 475 | 488 | 441,000 | 2,440 |
1998-06-15 | 477 | 480 | 475 | 480 | 265,000 | 2,400 |
1998-06-12 | 480 | 485 | 478 | 479 | 1,399,000 | 2,395 |
1998-06-11 | 485 | 490 | 481 | 481 | 386,000 | 2,405 |
1998-06-10 | 496 | 496 | 485 | 485 | 343,000 | 2,425 |
1998-06-09 | 492 | 500 | 492 | 496 | 71,000 | 2,480 |
1998-06-08 | 491 | 495 | 491 | 493 | 92,000 | 2,465 |
1998-06-05 | 500 | 500 | 491 | 491 | 121,000 | 2,455 |
1998-06-04 | 494 | 503 | 494 | 500 | 101,000 | 2,500 |
1998-06-03 | 500 | 500 | 490 | 495 | 345,000 | 2,475 |
1998-06-02 | 499 | 505 | 491 | 505 | 210,000 | 2,525 |
1998-06-01 | 500 | 500 | 490 | 490 | 241,000 | 2,450 |
1998-05-29 | 495 | 504 | 490 | 495 | 242,000 | 2,475 |
1998-05-28 | 494 | 512 | 490 | 501 | 431,000 | 2,505 |
1998-05-27 | 505 | 506 | 489 | 489 | 317,000 | 2,445 |
1998-05-26 | 496 | 503 | 496 | 499 | 85,000 | 2,495 |
1998-05-25 | 507 | 507 | 495 | 495 | 137,000 | 2,475 |
1998-05-22 | 502 | 507 | 501 | 503 | 177,000 | 2,515 |
1998-05-21 | 502 | 508 | 500 | 501 | 345,000 | 2,505 |
1998-05-20 | 498 | 514 | 498 | 507 | 226,000 | 2,535 |
1998-05-19 | 490 | 502 | 486 | 497 | 240,000 | 2,485 |
1998-05-18 | 487 | 487 | 480 | 487 | 282,000 | 2,435 |
1998-05-15 | 486 | 497 | 484 | 484 | 472,000 | 2,420 |
1998-05-14 | 489 | 495 | 484 | 486 | 492,000 | 2,430 |
1998-05-13 | 485 | 489 | 481 | 485 | 409,000 | 2,425 |
1998-05-12 | 491 | 492 | 487 | 487 | 444,000 | 2,435 |
1998-05-11 | 493 | 500 | 492 | 492 | 126,000 | 2,460 |
1998-05-08 | 489 | 500 | 489 | 493 | 947,000 | 2,465 |
1998-05-07 | 493 | 495 | 492 | 494 | 285,000 | 2,470 |
1998-05-06 | 498 | 498 | 491 | 491 | 393,000 | 2,455 |
1998-05-01 | 502 | 502 | 498 | 502 | 296,000 | 2,510 |
1998-04-30 | 501 | 514 | 497 | 507 | 392,000 | 2,535 |
1998-04-28 | 510 | 510 | 496 | 496 | 582,000 | 2,480 |
1998-04-27 | 510 | 510 | 500 | 500 | 409,000 | 2,500 |
1998-04-24 | 510 | 520 | 505 | 515 | 333,000 | 2,575 |
1998-04-23 | 506 | 515 | 500 | 500 | 422,000 | 2,500 |
1998-04-22 | 504 | 504 | 496 | 501 | 290,000 | 2,505 |
1998-04-21 | 506 | 508 | 499 | 504 | 512,000 | 2,520 |
1998-04-20 | 503 | 507 | 501 | 505 | 459,000 | 2,525 |
1998-04-17 | 510 | 512 | 500 | 503 | 620,000 | 2,515 |
1998-04-16 | 511 | 515 | 500 | 500 | 781,000 | 2,500 |
1998-04-15 | 520 | 530 | 515 | 515 | 218,000 | 2,575 |
1998-04-14 | 516 | 531 | 510 | 520 | 199,000 | 2,600 |
1998-04-13 | 520 | 529 | 515 | 515 | 137,000 | 2,575 |
1998-04-10 | 549 | 549 | 530 | 531 | 548,000 | 2,655 |
1998-04-09 | 539 | 553 | 532 | 550 | 335,000 | 2,750 |
1998-04-08 | 515 | 559 | 515 | 549 | 382,000 | 2,745 |
1998-04-07 | 503 | 517 | 503 | 517 | 244,000 | 2,585 |
1998-04-06 | 506 | 512 | 501 | 505 | 272,000 | 2,525 |
1998-04-03 | 510 | 517 | 500 | 500 | 396,000 | 2,500 |
1998-04-02 | 525 | 535 | 500 | 500 | 435,000 | 2,500 |
1998-04-01 | 530 | 550 | 530 | 535 | 393,000 | 2,675 |
1998-03-31 | 526 | 540 | 525 | 531 | 567,000 | 2,655 |
1998-03-30 | 569 | 569 | 520 | 520 | 465,000 | 2,600 |
1998-03-27 | 560 | 569 | 541 | 560 | 483,000 | 2,800 |
1998-03-26 | 556 | 570 | 554 | 570 | 737,000 | 2,850 |
1998-03-25 | 550 | 560 | 548 | 560 | 1,189,000 | 2,800 |
1998-03-24 | 545 | 548 | 540 | 548 | 575,000 | 2,740 |
1998-03-23 | 547 | 550 | 543 | 548 | 395,000 | 2,740 |
1998-03-20 | 530 | 549 | 529 | 541 | 644,000 | 2,705 |
1998-03-19 | 542 | 550 | 542 | 547 | 306,000 | 2,735 |
1998-03-18 | 549 | 549 | 538 | 539 | 343,000 | 2,695 |
1998-03-17 | 543 | 550 | 540 | 550 | 465,000 | 2,750 |
1998-03-16 | 549 | 549 | 540 | 542 | 359,000 | 2,710 |
1998-03-13 | 520 | 549 | 520 | 549 | 1,539,000 | 2,745 |
1998-03-12 | 535 | 535 | 528 | 530 | 110,000 | 2,650 |
1998-03-11 | 535 | 535 | 531 | 531 | 148,000 | 2,655 |
1998-03-10 | 529 | 537 | 528 | 537 | 399,000 | 2,685 |
1998-03-09 | 542 | 543 | 522 | 526 | 296,000 | 2,630 |
1998-03-06 | 518 | 539 | 518 | 538 | 416,000 | 2,690 |
1998-03-05 | 518 | 525 | 517 | 525 | 228,000 | 2,625 |
1998-03-04 | 526 | 530 | 520 | 528 | 328,000 | 2,640 |
1998-03-03 | 524 | 525 | 516 | 522 | 329,000 | 2,610 |
1998-03-02 | 516 | 529 | 516 | 520 | 333,000 | 2,600 |
1998-02-27 | 510 | 512 | 508 | 512 | 218,000 | 2,560 |
1998-02-26 | 504 | 507 | 502 | 504 | 240,000 | 2,520 |
1998-02-25 | 501 | 507 | 500 | 501 | 366,000 | 2,505 |
1998-02-24 | 511 | 511 | 500 | 500 | 384,000 | 2,500 |
1998-02-23 | 510 | 518 | 509 | 511 | 148,000 | 2,555 |
1998-02-20 | 512 | 519 | 507 | 519 | 341,000 | 2,595 |
1998-02-19 | 520 | 521 | 512 | 512 | 1,167,000 | 2,560 |
1998-02-18 | 521 | 524 | 512 | 512 | 299,000 | 2,560 |
1998-02-17 | 514 | 524 | 514 | 523 | 222,000 | 2,615 |
1998-02-16 | 511 | 519 | 510 | 519 | 74,000 | 2,595 |
1998-02-13 | 540 | 540 | 511 | 513 | 577,000 | 2,565 |
1998-02-12 | 530 | 537 | 520 | 535 | 120,000 | 2,675 |
1998-02-10 | 534 | 542 | 530 | 535 | 480,000 | 2,675 |
1998-02-09 | 526 | 530 | 521 | 524 | 376,000 | 2,620 |
1998-02-06 | 526 | 530 | 518 | 526 | 260,000 | 2,630 |
1998-02-05 | 511 | 527 | 511 | 526 | 265,000 | 2,630 |
1998-02-04 | 518 | 519 | 510 | 512 | 209,000 | 2,560 |
1998-02-03 | 523 | 523 | 510 | 510 | 182,000 | 2,550 |
1998-02-02 | 511 | 530 | 510 | 513 | 874,000 | 2,565 |
1998-01-30 | 519 | 529 | 501 | 501 | 449,000 | 2,505 |
1998-01-29 | 525 | 526 | 515 | 516 | 404,000 | 2,580 |
1998-01-28 | 540 | 540 | 515 | 515 | 550,000 | 2,575 |
1998-01-27 | 530 | 538 | 516 | 535 | 1,470,000 | 2,675 |
1998-01-26 | 526 | 532 | 525 | 525 | 349,000 | 2,625 |
1998-01-23 | 529 | 538 | 523 | 534 | 554,000 | 2,670 |
1998-01-22 | 523 | 526 | 519 | 526 | 505,000 | 2,630 |
1998-01-21 | 516 | 527 | 516 | 523 | 373,000 | 2,615 |
1998-01-20 | 507 | 515 | 507 | 511 | 334,000 | 2,555 |
1998-01-19 | 502 | 513 | 500 | 509 | 701,000 | 2,545 |
1998-01-16 | 483 | 500 | 483 | 499 | 639,000 | 2,495 |
1998-01-14 | 485 | 490 | 482 | 482 | 441,000 | 2,410 |
1998-01-13 | 484 | 489 | 480 | 484 | 328,000 | 2,420 |
1998-01-12 | 477 | 485 | 477 | 483 | 212,000 | 2,415 |
1998-01-09 | 480 | 487 | 478 | 484 | 478,000 | 2,420 |
1998-01-08 | 483 | 505 | 480 | 480 | 507,000 | 2,400 |
1998-01-07 | 477 | 484 | 477 | 483 | 202,000 | 2,415 |
1998-01-06 | 483 | 484 | 476 | 478 | 316,000 | 2,390 |
1998-01-05 | 489 | 489 | 477 | 478 | 137,000 | 2,390 |
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