9008 京王電鉄(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30345355341341209,0001,705
1999-12-29351355350351292,0001,755
1999-12-28365365354355363,0001,775
1999-12-27364364353353215,0001,765
1999-12-24350365350350223,0001,750
1999-12-22356361340345433,0001,725
1999-12-21353354341341646,0001,705
1999-12-20361365350351593,0001,755
1999-12-17365370360360317,0001,800
1999-12-16367374365374331,0001,870
1999-12-15369375366372345,0001,860
1999-12-14367371352369236,0001,845
1999-12-13353375351375573,0001,875
1999-12-103553623533532,651,0001,765
1999-12-09363368355357354,0001,785
1999-12-08366369355355611,0001,775
1999-12-07363374363370416,0001,850
1999-12-06370375365365645,0001,825
1999-12-03363363358360447,0001,800
1999-12-02360364356363342,0001,815
1999-12-01361365355360587,0001,800
1999-11-30354364353361435,0001,805
1999-11-29350355340354479,0001,770
1999-11-26336349335343392,0001,715
1999-11-25342342333336606,0001,680
1999-11-24345353343346314,0001,730
1999-11-22345356343349212,0001,745
1999-11-19360360340340626,0001,700
1999-11-18361375355357604,0001,785
1999-11-17333360332356621,0001,780
1999-11-16334336328331918,0001,655
1999-11-15345355331331626,0001,655
1999-11-12340345330330981,0001,650
1999-11-11357357345345987,0001,725
1999-11-10350360350357477,0001,785
1999-11-09351359348348891,0001,740
1999-11-083563563503501,054,0001,750
1999-11-05357360350351790,0001,755
1999-11-04360365360361430,0001,805
1999-11-02357363356363326,0001,815
1999-11-01376376355355281,0001,775
1999-10-29351378351378503,0001,890
1999-10-28351354350350366,0001,750
1999-10-27360365351351490,0001,755
1999-10-26360360350350602,0001,750
1999-10-25361361350356610,0001,780
1999-10-22368368359361350,0001,805
1999-10-21362362356359791,0001,795
1999-10-20362365358360417,0001,800
1999-10-19364365358358360,0001,790
1999-10-18362372359360666,0001,800
1999-10-15362367355360675,0001,800
1999-10-14361368360360341,0001,800
1999-10-13370373360360602,0001,800
1999-10-12380386370370531,0001,850
1999-10-083903953783781,199,0001,890
1999-10-07400400395395335,0001,975
1999-10-06400405390390438,0001,950
1999-10-05400406397400206,0002,000
1999-10-04399404395400336,0002,000
1999-10-01405405394394545,0001,970
1999-09-30398409394406622,0002,030
1999-09-29400400395399532,0001,995
1999-09-28405407400400446,0002,000
1999-09-27412412395398370,0001,990
1999-09-24412412400410900,0002,050
1999-09-22403412402407649,0002,035
1999-09-21411419404409823,0002,045
1999-09-20420420405408659,0002,040
1999-09-17426426420421607,0002,105
1999-09-16415422412422510,0002,110
1999-09-14426429419419586,0002,095
1999-09-13423445423439347,0002,195
1999-09-104254344234242,342,0002,120
1999-09-09426429425429146,0002,145
1999-09-08425426420421349,0002,105
1999-09-07427430423425555,0002,125
1999-09-06428429427427451,0002,135
1999-09-03435435428429255,0002,145
1999-09-02429435427430388,0002,150
1999-09-01435435428433372,0002,165
1999-08-31430435428435313,0002,175
1999-08-30433433429431231,0002,155
1999-08-27427432425428624,0002,140
1999-08-26428432425425643,0002,125
1999-08-25433436428431812,0002,155
1999-08-24435446431431406,0002,155
1999-08-23436441430430765,0002,150
1999-08-20448453435440262,0002,200
1999-08-19430455430449525,0002,245
1999-08-18433439430431458,0002,155
1999-08-17434435431431509,0002,155
1999-08-16432442432434437,0002,170
1999-08-13431434430432744,0002,160
1999-08-12435436430431605,0002,155
1999-08-11436441435438405,0002,190
1999-08-10435439435439281,0002,195
1999-08-09437439435435305,0002,175
1999-08-06438438435435599,0002,175
1999-08-05438440436438427,0002,190
1999-08-04440440436436516,0002,180
1999-08-03442445438441320,0002,205
1999-08-02438441437437314,0002,185
1999-07-30436442436436409,0002,180
1999-07-29437441436436457,0002,180
1999-07-28449449438438546,0002,190
1999-07-27448448436444442,0002,220
1999-07-26438440435438564,0002,190
1999-07-23442447438442970,0002,210
1999-07-22447447440440537,0002,200
1999-07-21446450440449725,0002,245
1999-07-19450479446451681,0002,255
1999-07-164504504404491,121,0002,245
1999-07-15452452450450610,0002,250
1999-07-14451458451456596,0002,280
1999-07-134534554504501,003,0002,250
1999-07-12451466450455709,0002,275
1999-07-094574664504501,636,0002,250
1999-07-08460461457457939,0002,285
1999-07-07460461460460573,0002,300
1999-07-06460468460460493,0002,300
1999-07-05460463460460738,0002,300
1999-07-02462464460460632,0002,300
1999-07-01475475462462729,0002,310
1999-06-30470470465465513,0002,325
1999-06-29470470465466395,0002,330
1999-06-28469469465466270,0002,330
1999-06-25465467464464642,0002,320
1999-06-24466470465467385,0002,335
1999-06-23465472465466559,0002,330
1999-06-22468470465465633,0002,325
1999-06-21467475466469504,0002,345
1999-06-18484484466466609,0002,330
1999-06-17478489478479227,0002,395
1999-06-16479486478478254,0002,390
1999-06-15486498477477190,0002,385
1999-06-14481502481486526,0002,430
1999-06-115005134794812,858,0002,405
1999-06-10485520485520518,0002,600
1999-06-09470491470490244,0002,450
1999-06-08480489471473135,0002,365
1999-06-07480489476485250,0002,425
1999-06-04477477468475137,0002,375
1999-06-03471479464479212,0002,395
1999-06-02482482470474140,0002,370
1999-06-01468483463483303,0002,415
1999-05-31462470460470244,0002,350
1999-05-28466468462463314,0002,315
1999-05-27484484465469470,0002,345
1999-05-26468476467474228,0002,370
1999-05-25466474466469325,0002,345
1999-05-24467470466470215,0002,350
1999-05-21462480462480364,0002,400
1999-05-20470470463465588,0002,325
1999-05-19468468465465441,0002,325
1999-05-18472472465468453,0002,340
1999-05-17480480468470677,0002,350
1999-05-144834904784851,135,0002,425
1999-05-13486489480482578,0002,410
1999-05-12492492486490536,0002,450
1999-05-11494494487487403,0002,435
1999-05-10493495491491159,0002,455
1999-05-07499505491491409,0002,455
1999-05-06500510493510196,0002,550
1999-04-30495500490497221,0002,485
1999-04-28502505492497227,0002,485
1999-04-27513514500500216,0002,500
1999-04-26510514503503154,0002,515
1999-04-23503517499517274,0002,585
1999-04-22500500493500219,0002,500
1999-04-21495500493495176,0002,475
1999-04-20491505491495240,0002,475
1999-04-19501502494495309,0002,475
1999-04-16495520495511427,0002,555
1999-04-15493510487505542,0002,525
1999-04-14493499487498383,0002,490
1999-04-13495500492492196,0002,460
1999-04-12493500490490175,0002,450
1999-04-095225224964961,406,0002,480
1999-04-08489500486492221,0002,460
1999-04-07491496486487218,0002,435
1999-04-06492496488491243,0002,455
1999-04-05495504490490255,0002,450
1999-04-02493510488495358,0002,475
1999-04-01491510485493401,0002,465
1999-03-31497501485491358,0002,455
1999-03-30505506491492218,0002,460
1999-03-29503510500500203,0002,500
1999-03-26507519503503236,0002,515
1999-03-25500534500530888,0002,650
1999-03-24500512490490560,0002,450
1999-03-23521522500500620,0002,500
1999-03-19520534506526534,0002,630
1999-03-18517525501515398,0002,575
1999-03-17519535511535454,0002,675
1999-03-16504519503519481,0002,595
1999-03-15505518501518433,0002,590
1999-03-125195195055051,575,0002,525
1999-03-11505520502509499,0002,545
1999-03-10506515501505377,0002,525
1999-03-09501514501514258,0002,570
1999-03-08510522500500440,0002,500
1999-03-05491510490510808,0002,550
1999-03-04486494486486256,0002,430
1999-03-03483499483490199,0002,450
1999-03-02499503483483428,0002,415
1999-03-01507507488491676,0002,455
1999-02-26500502495495607,0002,475
1999-02-25489495489495362,0002,475
1999-02-24486493480480178,0002,400
1999-02-23486496480483450,0002,415
1999-02-22483497482496149,0002,480
1999-02-19490491481481210,0002,405
1999-02-1849950048949378,0002,465
1999-02-17501507495495162,0002,475
1999-02-16499509497500180,0002,500
1999-02-15489499489499226,0002,495
1999-02-12480497480494287,0002,470
1999-02-10480490478489212,0002,445
1999-02-09489489478484120,0002,420
1999-02-08482487475485165,0002,425
1999-02-05490490480487278,0002,435
1999-02-04496497490492252,0002,460
1999-02-03495500495497230,0002,485
1999-02-02500501495496156,0002,480
1999-02-01502504497497172,0002,485
1999-01-29503506492497277,0002,485
1999-01-28503507502507185,0002,535
1999-01-27503505501502334,0002,510
1999-01-26497507496503552,0002,515
1999-01-25494497494497288,0002,485
1999-01-22492498492492395,0002,460
1999-01-21490498490496428,0002,480
1999-01-20486493483493430,0002,465
1999-01-19481489480482184,0002,410
1999-01-1848448948348699,0002,430
1999-01-14475489470489573,0002,445
1999-01-13458475458475359,0002,375
1999-01-12460464457463331,0002,315
1999-01-11460468458464248,0002,320
1999-01-08465467462465440,0002,325
1999-01-07466475463470230,0002,350
1999-01-06461462457462247,0002,310
1999-01-05466468456461784,0002,305
1999-01-04467468456462197,0002,310

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