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 |
---|---|---|---|---|---|---|
1999-12-30 | 345 | 355 | 341 | 341 | 209,000 | 1,705 |
1999-12-29 | 351 | 355 | 350 | 351 | 292,000 | 1,755 |
1999-12-28 | 365 | 365 | 354 | 355 | 363,000 | 1,775 |
1999-12-27 | 364 | 364 | 353 | 353 | 215,000 | 1,765 |
1999-12-24 | 350 | 365 | 350 | 350 | 223,000 | 1,750 |
1999-12-22 | 356 | 361 | 340 | 345 | 433,000 | 1,725 |
1999-12-21 | 353 | 354 | 341 | 341 | 646,000 | 1,705 |
1999-12-20 | 361 | 365 | 350 | 351 | 593,000 | 1,755 |
1999-12-17 | 365 | 370 | 360 | 360 | 317,000 | 1,800 |
1999-12-16 | 367 | 374 | 365 | 374 | 331,000 | 1,870 |
1999-12-15 | 369 | 375 | 366 | 372 | 345,000 | 1,860 |
1999-12-14 | 367 | 371 | 352 | 369 | 236,000 | 1,845 |
1999-12-13 | 353 | 375 | 351 | 375 | 573,000 | 1,875 |
1999-12-10 | 355 | 362 | 353 | 353 | 2,651,000 | 1,765 |
1999-12-09 | 363 | 368 | 355 | 357 | 354,000 | 1,785 |
1999-12-08 | 366 | 369 | 355 | 355 | 611,000 | 1,775 |
1999-12-07 | 363 | 374 | 363 | 370 | 416,000 | 1,850 |
1999-12-06 | 370 | 375 | 365 | 365 | 645,000 | 1,825 |
1999-12-03 | 363 | 363 | 358 | 360 | 447,000 | 1,800 |
1999-12-02 | 360 | 364 | 356 | 363 | 342,000 | 1,815 |
1999-12-01 | 361 | 365 | 355 | 360 | 587,000 | 1,800 |
1999-11-30 | 354 | 364 | 353 | 361 | 435,000 | 1,805 |
1999-11-29 | 350 | 355 | 340 | 354 | 479,000 | 1,770 |
1999-11-26 | 336 | 349 | 335 | 343 | 392,000 | 1,715 |
1999-11-25 | 342 | 342 | 333 | 336 | 606,000 | 1,680 |
1999-11-24 | 345 | 353 | 343 | 346 | 314,000 | 1,730 |
1999-11-22 | 345 | 356 | 343 | 349 | 212,000 | 1,745 |
1999-11-19 | 360 | 360 | 340 | 340 | 626,000 | 1,700 |
1999-11-18 | 361 | 375 | 355 | 357 | 604,000 | 1,785 |
1999-11-17 | 333 | 360 | 332 | 356 | 621,000 | 1,780 |
1999-11-16 | 334 | 336 | 328 | 331 | 918,000 | 1,655 |
1999-11-15 | 345 | 355 | 331 | 331 | 626,000 | 1,655 |
1999-11-12 | 340 | 345 | 330 | 330 | 981,000 | 1,650 |
1999-11-11 | 357 | 357 | 345 | 345 | 987,000 | 1,725 |
1999-11-10 | 350 | 360 | 350 | 357 | 477,000 | 1,785 |
1999-11-09 | 351 | 359 | 348 | 348 | 891,000 | 1,740 |
1999-11-08 | 356 | 356 | 350 | 350 | 1,054,000 | 1,750 |
1999-11-05 | 357 | 360 | 350 | 351 | 790,000 | 1,755 |
1999-11-04 | 360 | 365 | 360 | 361 | 430,000 | 1,805 |
1999-11-02 | 357 | 363 | 356 | 363 | 326,000 | 1,815 |
1999-11-01 | 376 | 376 | 355 | 355 | 281,000 | 1,775 |
1999-10-29 | 351 | 378 | 351 | 378 | 503,000 | 1,890 |
1999-10-28 | 351 | 354 | 350 | 350 | 366,000 | 1,750 |
1999-10-27 | 360 | 365 | 351 | 351 | 490,000 | 1,755 |
1999-10-26 | 360 | 360 | 350 | 350 | 602,000 | 1,750 |
1999-10-25 | 361 | 361 | 350 | 356 | 610,000 | 1,780 |
1999-10-22 | 368 | 368 | 359 | 361 | 350,000 | 1,805 |
1999-10-21 | 362 | 362 | 356 | 359 | 791,000 | 1,795 |
1999-10-20 | 362 | 365 | 358 | 360 | 417,000 | 1,800 |
1999-10-19 | 364 | 365 | 358 | 358 | 360,000 | 1,790 |
1999-10-18 | 362 | 372 | 359 | 360 | 666,000 | 1,800 |
1999-10-15 | 362 | 367 | 355 | 360 | 675,000 | 1,800 |
1999-10-14 | 361 | 368 | 360 | 360 | 341,000 | 1,800 |
1999-10-13 | 370 | 373 | 360 | 360 | 602,000 | 1,800 |
1999-10-12 | 380 | 386 | 370 | 370 | 531,000 | 1,850 |
1999-10-08 | 390 | 395 | 378 | 378 | 1,199,000 | 1,890 |
1999-10-07 | 400 | 400 | 395 | 395 | 335,000 | 1,975 |
1999-10-06 | 400 | 405 | 390 | 390 | 438,000 | 1,950 |
1999-10-05 | 400 | 406 | 397 | 400 | 206,000 | 2,000 |
1999-10-04 | 399 | 404 | 395 | 400 | 336,000 | 2,000 |
1999-10-01 | 405 | 405 | 394 | 394 | 545,000 | 1,970 |
1999-09-30 | 398 | 409 | 394 | 406 | 622,000 | 2,030 |
1999-09-29 | 400 | 400 | 395 | 399 | 532,000 | 1,995 |
1999-09-28 | 405 | 407 | 400 | 400 | 446,000 | 2,000 |
1999-09-27 | 412 | 412 | 395 | 398 | 370,000 | 1,990 |
1999-09-24 | 412 | 412 | 400 | 410 | 900,000 | 2,050 |
1999-09-22 | 403 | 412 | 402 | 407 | 649,000 | 2,035 |
1999-09-21 | 411 | 419 | 404 | 409 | 823,000 | 2,045 |
1999-09-20 | 420 | 420 | 405 | 408 | 659,000 | 2,040 |
1999-09-17 | 426 | 426 | 420 | 421 | 607,000 | 2,105 |
1999-09-16 | 415 | 422 | 412 | 422 | 510,000 | 2,110 |
1999-09-14 | 426 | 429 | 419 | 419 | 586,000 | 2,095 |
1999-09-13 | 423 | 445 | 423 | 439 | 347,000 | 2,195 |
1999-09-10 | 425 | 434 | 423 | 424 | 2,342,000 | 2,120 |
1999-09-09 | 426 | 429 | 425 | 429 | 146,000 | 2,145 |
1999-09-08 | 425 | 426 | 420 | 421 | 349,000 | 2,105 |
1999-09-07 | 427 | 430 | 423 | 425 | 555,000 | 2,125 |
1999-09-06 | 428 | 429 | 427 | 427 | 451,000 | 2,135 |
1999-09-03 | 435 | 435 | 428 | 429 | 255,000 | 2,145 |
1999-09-02 | 429 | 435 | 427 | 430 | 388,000 | 2,150 |
1999-09-01 | 435 | 435 | 428 | 433 | 372,000 | 2,165 |
1999-08-31 | 430 | 435 | 428 | 435 | 313,000 | 2,175 |
1999-08-30 | 433 | 433 | 429 | 431 | 231,000 | 2,155 |
1999-08-27 | 427 | 432 | 425 | 428 | 624,000 | 2,140 |
1999-08-26 | 428 | 432 | 425 | 425 | 643,000 | 2,125 |
1999-08-25 | 433 | 436 | 428 | 431 | 812,000 | 2,155 |
1999-08-24 | 435 | 446 | 431 | 431 | 406,000 | 2,155 |
1999-08-23 | 436 | 441 | 430 | 430 | 765,000 | 2,150 |
1999-08-20 | 448 | 453 | 435 | 440 | 262,000 | 2,200 |
1999-08-19 | 430 | 455 | 430 | 449 | 525,000 | 2,245 |
1999-08-18 | 433 | 439 | 430 | 431 | 458,000 | 2,155 |
1999-08-17 | 434 | 435 | 431 | 431 | 509,000 | 2,155 |
1999-08-16 | 432 | 442 | 432 | 434 | 437,000 | 2,170 |
1999-08-13 | 431 | 434 | 430 | 432 | 744,000 | 2,160 |
1999-08-12 | 435 | 436 | 430 | 431 | 605,000 | 2,155 |
1999-08-11 | 436 | 441 | 435 | 438 | 405,000 | 2,190 |
1999-08-10 | 435 | 439 | 435 | 439 | 281,000 | 2,195 |
1999-08-09 | 437 | 439 | 435 | 435 | 305,000 | 2,175 |
1999-08-06 | 438 | 438 | 435 | 435 | 599,000 | 2,175 |
1999-08-05 | 438 | 440 | 436 | 438 | 427,000 | 2,190 |
1999-08-04 | 440 | 440 | 436 | 436 | 516,000 | 2,180 |
1999-08-03 | 442 | 445 | 438 | 441 | 320,000 | 2,205 |
1999-08-02 | 438 | 441 | 437 | 437 | 314,000 | 2,185 |
1999-07-30 | 436 | 442 | 436 | 436 | 409,000 | 2,180 |
1999-07-29 | 437 | 441 | 436 | 436 | 457,000 | 2,180 |
1999-07-28 | 449 | 449 | 438 | 438 | 546,000 | 2,190 |
1999-07-27 | 448 | 448 | 436 | 444 | 442,000 | 2,220 |
1999-07-26 | 438 | 440 | 435 | 438 | 564,000 | 2,190 |
1999-07-23 | 442 | 447 | 438 | 442 | 970,000 | 2,210 |
1999-07-22 | 447 | 447 | 440 | 440 | 537,000 | 2,200 |
1999-07-21 | 446 | 450 | 440 | 449 | 725,000 | 2,245 |
1999-07-19 | 450 | 479 | 446 | 451 | 681,000 | 2,255 |
1999-07-16 | 450 | 450 | 440 | 449 | 1,121,000 | 2,245 |
1999-07-15 | 452 | 452 | 450 | 450 | 610,000 | 2,250 |
1999-07-14 | 451 | 458 | 451 | 456 | 596,000 | 2,280 |
1999-07-13 | 453 | 455 | 450 | 450 | 1,003,000 | 2,250 |
1999-07-12 | 451 | 466 | 450 | 455 | 709,000 | 2,275 |
1999-07-09 | 457 | 466 | 450 | 450 | 1,636,000 | 2,250 |
1999-07-08 | 460 | 461 | 457 | 457 | 939,000 | 2,285 |
1999-07-07 | 460 | 461 | 460 | 460 | 573,000 | 2,300 |
1999-07-06 | 460 | 468 | 460 | 460 | 493,000 | 2,300 |
1999-07-05 | 460 | 463 | 460 | 460 | 738,000 | 2,300 |
1999-07-02 | 462 | 464 | 460 | 460 | 632,000 | 2,300 |
1999-07-01 | 475 | 475 | 462 | 462 | 729,000 | 2,310 |
1999-06-30 | 470 | 470 | 465 | 465 | 513,000 | 2,325 |
1999-06-29 | 470 | 470 | 465 | 466 | 395,000 | 2,330 |
1999-06-28 | 469 | 469 | 465 | 466 | 270,000 | 2,330 |
1999-06-25 | 465 | 467 | 464 | 464 | 642,000 | 2,320 |
1999-06-24 | 466 | 470 | 465 | 467 | 385,000 | 2,335 |
1999-06-23 | 465 | 472 | 465 | 466 | 559,000 | 2,330 |
1999-06-22 | 468 | 470 | 465 | 465 | 633,000 | 2,325 |
1999-06-21 | 467 | 475 | 466 | 469 | 504,000 | 2,345 |
1999-06-18 | 484 | 484 | 466 | 466 | 609,000 | 2,330 |
1999-06-17 | 478 | 489 | 478 | 479 | 227,000 | 2,395 |
1999-06-16 | 479 | 486 | 478 | 478 | 254,000 | 2,390 |
1999-06-15 | 486 | 498 | 477 | 477 | 190,000 | 2,385 |
1999-06-14 | 481 | 502 | 481 | 486 | 526,000 | 2,430 |
1999-06-11 | 500 | 513 | 479 | 481 | 2,858,000 | 2,405 |
1999-06-10 | 485 | 520 | 485 | 520 | 518,000 | 2,600 |
1999-06-09 | 470 | 491 | 470 | 490 | 244,000 | 2,450 |
1999-06-08 | 480 | 489 | 471 | 473 | 135,000 | 2,365 |
1999-06-07 | 480 | 489 | 476 | 485 | 250,000 | 2,425 |
1999-06-04 | 477 | 477 | 468 | 475 | 137,000 | 2,375 |
1999-06-03 | 471 | 479 | 464 | 479 | 212,000 | 2,395 |
1999-06-02 | 482 | 482 | 470 | 474 | 140,000 | 2,370 |
1999-06-01 | 468 | 483 | 463 | 483 | 303,000 | 2,415 |
1999-05-31 | 462 | 470 | 460 | 470 | 244,000 | 2,350 |
1999-05-28 | 466 | 468 | 462 | 463 | 314,000 | 2,315 |
1999-05-27 | 484 | 484 | 465 | 469 | 470,000 | 2,345 |
1999-05-26 | 468 | 476 | 467 | 474 | 228,000 | 2,370 |
1999-05-25 | 466 | 474 | 466 | 469 | 325,000 | 2,345 |
1999-05-24 | 467 | 470 | 466 | 470 | 215,000 | 2,350 |
1999-05-21 | 462 | 480 | 462 | 480 | 364,000 | 2,400 |
1999-05-20 | 470 | 470 | 463 | 465 | 588,000 | 2,325 |
1999-05-19 | 468 | 468 | 465 | 465 | 441,000 | 2,325 |
1999-05-18 | 472 | 472 | 465 | 468 | 453,000 | 2,340 |
1999-05-17 | 480 | 480 | 468 | 470 | 677,000 | 2,350 |
1999-05-14 | 483 | 490 | 478 | 485 | 1,135,000 | 2,425 |
1999-05-13 | 486 | 489 | 480 | 482 | 578,000 | 2,410 |
1999-05-12 | 492 | 492 | 486 | 490 | 536,000 | 2,450 |
1999-05-11 | 494 | 494 | 487 | 487 | 403,000 | 2,435 |
1999-05-10 | 493 | 495 | 491 | 491 | 159,000 | 2,455 |
1999-05-07 | 499 | 505 | 491 | 491 | 409,000 | 2,455 |
1999-05-06 | 500 | 510 | 493 | 510 | 196,000 | 2,550 |
1999-04-30 | 495 | 500 | 490 | 497 | 221,000 | 2,485 |
1999-04-28 | 502 | 505 | 492 | 497 | 227,000 | 2,485 |
1999-04-27 | 513 | 514 | 500 | 500 | 216,000 | 2,500 |
1999-04-26 | 510 | 514 | 503 | 503 | 154,000 | 2,515 |
1999-04-23 | 503 | 517 | 499 | 517 | 274,000 | 2,585 |
1999-04-22 | 500 | 500 | 493 | 500 | 219,000 | 2,500 |
1999-04-21 | 495 | 500 | 493 | 495 | 176,000 | 2,475 |
1999-04-20 | 491 | 505 | 491 | 495 | 240,000 | 2,475 |
1999-04-19 | 501 | 502 | 494 | 495 | 309,000 | 2,475 |
1999-04-16 | 495 | 520 | 495 | 511 | 427,000 | 2,555 |
1999-04-15 | 493 | 510 | 487 | 505 | 542,000 | 2,525 |
1999-04-14 | 493 | 499 | 487 | 498 | 383,000 | 2,490 |
1999-04-13 | 495 | 500 | 492 | 492 | 196,000 | 2,460 |
1999-04-12 | 493 | 500 | 490 | 490 | 175,000 | 2,450 |
1999-04-09 | 522 | 522 | 496 | 496 | 1,406,000 | 2,480 |
1999-04-08 | 489 | 500 | 486 | 492 | 221,000 | 2,460 |
1999-04-07 | 491 | 496 | 486 | 487 | 218,000 | 2,435 |
1999-04-06 | 492 | 496 | 488 | 491 | 243,000 | 2,455 |
1999-04-05 | 495 | 504 | 490 | 490 | 255,000 | 2,450 |
1999-04-02 | 493 | 510 | 488 | 495 | 358,000 | 2,475 |
1999-04-01 | 491 | 510 | 485 | 493 | 401,000 | 2,465 |
1999-03-31 | 497 | 501 | 485 | 491 | 358,000 | 2,455 |
1999-03-30 | 505 | 506 | 491 | 492 | 218,000 | 2,460 |
1999-03-29 | 503 | 510 | 500 | 500 | 203,000 | 2,500 |
1999-03-26 | 507 | 519 | 503 | 503 | 236,000 | 2,515 |
1999-03-25 | 500 | 534 | 500 | 530 | 888,000 | 2,650 |
1999-03-24 | 500 | 512 | 490 | 490 | 560,000 | 2,450 |
1999-03-23 | 521 | 522 | 500 | 500 | 620,000 | 2,500 |
1999-03-19 | 520 | 534 | 506 | 526 | 534,000 | 2,630 |
1999-03-18 | 517 | 525 | 501 | 515 | 398,000 | 2,575 |
1999-03-17 | 519 | 535 | 511 | 535 | 454,000 | 2,675 |
1999-03-16 | 504 | 519 | 503 | 519 | 481,000 | 2,595 |
1999-03-15 | 505 | 518 | 501 | 518 | 433,000 | 2,590 |
1999-03-12 | 519 | 519 | 505 | 505 | 1,575,000 | 2,525 |
1999-03-11 | 505 | 520 | 502 | 509 | 499,000 | 2,545 |
1999-03-10 | 506 | 515 | 501 | 505 | 377,000 | 2,525 |
1999-03-09 | 501 | 514 | 501 | 514 | 258,000 | 2,570 |
1999-03-08 | 510 | 522 | 500 | 500 | 440,000 | 2,500 |
1999-03-05 | 491 | 510 | 490 | 510 | 808,000 | 2,550 |
1999-03-04 | 486 | 494 | 486 | 486 | 256,000 | 2,430 |
1999-03-03 | 483 | 499 | 483 | 490 | 199,000 | 2,450 |
1999-03-02 | 499 | 503 | 483 | 483 | 428,000 | 2,415 |
1999-03-01 | 507 | 507 | 488 | 491 | 676,000 | 2,455 |
1999-02-26 | 500 | 502 | 495 | 495 | 607,000 | 2,475 |
1999-02-25 | 489 | 495 | 489 | 495 | 362,000 | 2,475 |
1999-02-24 | 486 | 493 | 480 | 480 | 178,000 | 2,400 |
1999-02-23 | 486 | 496 | 480 | 483 | 450,000 | 2,415 |
1999-02-22 | 483 | 497 | 482 | 496 | 149,000 | 2,480 |
1999-02-19 | 490 | 491 | 481 | 481 | 210,000 | 2,405 |
1999-02-18 | 499 | 500 | 489 | 493 | 78,000 | 2,465 |
1999-02-17 | 501 | 507 | 495 | 495 | 162,000 | 2,475 |
1999-02-16 | 499 | 509 | 497 | 500 | 180,000 | 2,500 |
1999-02-15 | 489 | 499 | 489 | 499 | 226,000 | 2,495 |
1999-02-12 | 480 | 497 | 480 | 494 | 287,000 | 2,470 |
1999-02-10 | 480 | 490 | 478 | 489 | 212,000 | 2,445 |
1999-02-09 | 489 | 489 | 478 | 484 | 120,000 | 2,420 |
1999-02-08 | 482 | 487 | 475 | 485 | 165,000 | 2,425 |
1999-02-05 | 490 | 490 | 480 | 487 | 278,000 | 2,435 |
1999-02-04 | 496 | 497 | 490 | 492 | 252,000 | 2,460 |
1999-02-03 | 495 | 500 | 495 | 497 | 230,000 | 2,485 |
1999-02-02 | 500 | 501 | 495 | 496 | 156,000 | 2,480 |
1999-02-01 | 502 | 504 | 497 | 497 | 172,000 | 2,485 |
1999-01-29 | 503 | 506 | 492 | 497 | 277,000 | 2,485 |
1999-01-28 | 503 | 507 | 502 | 507 | 185,000 | 2,535 |
1999-01-27 | 503 | 505 | 501 | 502 | 334,000 | 2,510 |
1999-01-26 | 497 | 507 | 496 | 503 | 552,000 | 2,515 |
1999-01-25 | 494 | 497 | 494 | 497 | 288,000 | 2,485 |
1999-01-22 | 492 | 498 | 492 | 492 | 395,000 | 2,460 |
1999-01-21 | 490 | 498 | 490 | 496 | 428,000 | 2,480 |
1999-01-20 | 486 | 493 | 483 | 493 | 430,000 | 2,465 |
1999-01-19 | 481 | 489 | 480 | 482 | 184,000 | 2,410 |
1999-01-18 | 484 | 489 | 483 | 486 | 99,000 | 2,430 |
1999-01-14 | 475 | 489 | 470 | 489 | 573,000 | 2,445 |
1999-01-13 | 458 | 475 | 458 | 475 | 359,000 | 2,375 |
1999-01-12 | 460 | 464 | 457 | 463 | 331,000 | 2,315 |
1999-01-11 | 460 | 468 | 458 | 464 | 248,000 | 2,320 |
1999-01-08 | 465 | 467 | 462 | 465 | 440,000 | 2,325 |
1999-01-07 | 466 | 475 | 463 | 470 | 230,000 | 2,350 |
1999-01-06 | 461 | 462 | 457 | 462 | 247,000 | 2,310 |
1999-01-05 | 466 | 468 | 456 | 461 | 784,000 | 2,305 |
1999-01-04 | 467 | 468 | 456 | 462 | 197,000 | 2,310 |
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