9008 京王電鉄(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 513 | 513 | 501 | 501 | 130,000 | 2,505 |
| 2000-12-28 | 510 | 513 | 505 | 513 | 565,000 | 2,565 |
| 2000-12-27 | 515 | 515 | 501 | 508 | 379,000 | 2,540 |
| 2000-12-26 | 510 | 518 | 498 | 517 | 1,133,000 | 2,585 |
| 2000-12-25 | 500 | 510 | 497 | 510 | 1,232,000 | 2,550 |
| 2000-12-22 | 492 | 500 | 486 | 497 | 1,601,000 | 2,485 |
| 2000-12-21 | 483 | 492 | 470 | 492 | 999,000 | 2,460 |
| 2000-12-20 | 480 | 488 | 478 | 487 | 1,141,000 | 2,435 |
| 2000-12-19 | 480 | 483 | 472 | 480 | 1,485,000 | 2,400 |
| 2000-12-18 | 466 | 478 | 465 | 475 | 1,027,000 | 2,375 |
| 2000-12-15 | 464 | 475 | 461 | 461 | 732,000 | 2,305 |
| 2000-12-14 | 469 | 471 | 461 | 461 | 334,000 | 2,305 |
| 2000-12-13 | 470 | 472 | 466 | 470 | 395,000 | 2,350 |
| 2000-12-12 | 468 | 472 | 465 | 465 | 486,000 | 2,325 |
| 2000-12-11 | 460 | 469 | 454 | 465 | 296,000 | 2,325 |
| 2000-12-08 | 451 | 456 | 450 | 451 | 2,367,000 | 2,255 |
| 2000-12-07 | 456 | 458 | 449 | 456 | 428,000 | 2,280 |
| 2000-12-06 | 459 | 466 | 456 | 458 | 329,000 | 2,290 |
| 2000-12-05 | 474 | 475 | 455 | 455 | 826,000 | 2,275 |
| 2000-12-04 | 473 | 473 | 465 | 472 | 329,000 | 2,360 |
| 2000-12-01 | 468 | 473 | 466 | 470 | 520,000 | 2,350 |
| 2000-11-30 | 455 | 473 | 455 | 473 | 493,000 | 2,365 |
| 2000-11-29 | 455 | 459 | 451 | 457 | 260,000 | 2,285 |
| 2000-11-28 | 468 | 468 | 451 | 460 | 458,000 | 2,300 |
| 2000-11-27 | 469 | 470 | 459 | 465 | 298,000 | 2,325 |
| 2000-11-24 | 468 | 473 | 465 | 469 | 671,000 | 2,345 |
| 2000-11-22 | 460 | 470 | 458 | 470 | 888,000 | 2,350 |
| 2000-11-21 | 456 | 459 | 456 | 459 | 362,000 | 2,295 |
| 2000-11-20 | 455 | 458 | 454 | 458 | 385,000 | 2,290 |
| 2000-11-17 | 456 | 457 | 451 | 455 | 212,000 | 2,275 |
| 2000-11-16 | 456 | 457 | 453 | 454 | 289,000 | 2,270 |
| 2000-11-15 | 452 | 457 | 449 | 457 | 451,000 | 2,285 |
| 2000-11-14 | 454 | 454 | 447 | 452 | 200,000 | 2,260 |
| 2000-11-13 | 451 | 455 | 443 | 454 | 252,000 | 2,270 |
| 2000-11-10 | 443 | 459 | 443 | 459 | 716,000 | 2,295 |
| 2000-11-09 | 452 | 457 | 445 | 446 | 260,000 | 2,230 |
| 2000-11-08 | 450 | 459 | 450 | 459 | 480,000 | 2,295 |
| 2000-11-07 | 453 | 455 | 443 | 449 | 199,000 | 2,245 |
| 2000-11-06 | 448 | 459 | 441 | 459 | 690,000 | 2,295 |
| 2000-11-02 | 457 | 457 | 435 | 443 | 1,244,000 | 2,215 |
| 2000-11-01 | 452 | 458 | 452 | 458 | 274,000 | 2,290 |
| 2000-10-31 | 450 | 460 | 449 | 460 | 627,000 | 2,300 |
| 2000-10-30 | 444 | 449 | 440 | 449 | 238,000 | 2,245 |
| 2000-10-27 | 455 | 455 | 435 | 435 | 554,000 | 2,175 |
| 2000-10-26 | 450 | 455 | 445 | 455 | 408,000 | 2,275 |
| 2000-10-25 | 447 | 453 | 442 | 453 | 721,000 | 2,265 |
| 2000-10-24 | 438 | 445 | 438 | 445 | 157,000 | 2,225 |
| 2000-10-23 | 440 | 448 | 435 | 435 | 379,000 | 2,175 |
| 2000-10-20 | 443 | 447 | 440 | 445 | 444,000 | 2,225 |
| 2000-10-19 | 440 | 445 | 439 | 444 | 473,000 | 2,220 |
| 2000-10-18 | 446 | 448 | 435 | 445 | 370,000 | 2,225 |
| 2000-10-17 | 445 | 455 | 443 | 451 | 873,000 | 2,255 |
| 2000-10-16 | 446 | 449 | 442 | 445 | 434,000 | 2,225 |
| 2000-10-13 | 440 | 445 | 436 | 443 | 594,000 | 2,215 |
| 2000-10-12 | 446 | 448 | 443 | 448 | 262,000 | 2,240 |
| 2000-10-11 | 445 | 448 | 443 | 447 | 387,000 | 2,235 |
| 2000-10-10 | 435 | 446 | 435 | 446 | 236,000 | 2,230 |
| 2000-10-06 | 446 | 448 | 441 | 445 | 362,000 | 2,225 |
| 2000-10-05 | 450 | 450 | 445 | 449 | 257,000 | 2,245 |
| 2000-10-04 | 444 | 450 | 443 | 450 | 319,000 | 2,250 |
| 2000-10-03 | 449 | 450 | 442 | 449 | 330,000 | 2,245 |
| 2000-10-02 | 441 | 449 | 437 | 449 | 303,000 | 2,245 |
| 2000-09-29 | 431 | 448 | 431 | 444 | 390,000 | 2,220 |
| 2000-09-28 | 440 | 446 | 426 | 426 | 253,000 | 2,130 |
| 2000-09-27 | 431 | 440 | 431 | 436 | 227,000 | 2,180 |
| 2000-09-26 | 430 | 436 | 422 | 436 | 241,000 | 2,180 |
| 2000-09-25 | 451 | 453 | 430 | 447 | 628,000 | 2,235 |
| 2000-09-22 | 438 | 448 | 435 | 445 | 273,000 | 2,225 |
| 2000-09-21 | 442 | 450 | 438 | 450 | 372,000 | 2,250 |
| 2000-09-20 | 438 | 448 | 423 | 447 | 475,000 | 2,235 |
| 2000-09-19 | 418 | 440 | 412 | 440 | 490,000 | 2,200 |
| 2000-09-18 | 417 | 419 | 412 | 418 | 631,000 | 2,090 |
| 2000-09-14 | 418 | 422 | 413 | 415 | 552,000 | 2,075 |
| 2000-09-13 | 421 | 426 | 415 | 422 | 474,000 | 2,110 |
| 2000-09-12 | 434 | 434 | 421 | 422 | 319,000 | 2,110 |
| 2000-09-11 | 432 | 440 | 426 | 439 | 1,037,000 | 2,195 |
| 2000-09-08 | 415 | 420 | 412 | 417 | 1,995,000 | 2,085 |
| 2000-09-07 | 415 | 419 | 412 | 414 | 340,000 | 2,070 |
| 2000-09-06 | 418 | 421 | 412 | 415 | 369,000 | 2,075 |
| 2000-09-05 | 425 | 426 | 415 | 420 | 414,000 | 2,100 |
| 2000-09-04 | 420 | 441 | 420 | 420 | 389,000 | 2,100 |
| 2000-09-01 | 423 | 426 | 415 | 415 | 414,000 | 2,075 |
| 2000-08-31 | 434 | 434 | 420 | 425 | 483,000 | 2,125 |
| 2000-08-30 | 438 | 440 | 430 | 434 | 592,000 | 2,170 |
| 2000-08-29 | 443 | 443 | 434 | 443 | 578,000 | 2,215 |
| 2000-08-28 | 445 | 447 | 439 | 443 | 579,000 | 2,215 |
| 2000-08-25 | 453 | 458 | 443 | 448 | 454,000 | 2,240 |
| 2000-08-24 | 450 | 460 | 449 | 457 | 663,000 | 2,285 |
| 2000-08-23 | 455 | 459 | 450 | 450 | 260,000 | 2,250 |
| 2000-08-22 | 447 | 460 | 447 | 460 | 467,000 | 2,300 |
| 2000-08-21 | 453 | 457 | 443 | 445 | 301,000 | 2,225 |
| 2000-08-18 | 442 | 460 | 442 | 460 | 357,000 | 2,300 |
| 2000-08-17 | 450 | 460 | 445 | 445 | 377,000 | 2,225 |
| 2000-08-16 | 440 | 457 | 440 | 455 | 568,000 | 2,275 |
| 2000-08-15 | 438 | 445 | 435 | 445 | 247,000 | 2,225 |
| 2000-08-14 | 444 | 447 | 431 | 435 | 241,000 | 2,175 |
| 2000-08-11 | 430 | 449 | 430 | 449 | 820,000 | 2,245 |
| 2000-08-10 | 440 | 444 | 425 | 432 | 391,000 | 2,160 |
| 2000-08-09 | 438 | 445 | 434 | 445 | 382,000 | 2,225 |
| 2000-08-08 | 431 | 440 | 425 | 437 | 312,000 | 2,185 |
| 2000-08-07 | 434 | 440 | 429 | 440 | 370,000 | 2,200 |
| 2000-08-04 | 424 | 435 | 424 | 434 | 459,000 | 2,170 |
| 2000-08-03 | 430 | 430 | 420 | 423 | 253,000 | 2,115 |
| 2000-08-02 | 434 | 434 | 430 | 434 | 159,000 | 2,170 |
| 2000-08-01 | 424 | 432 | 424 | 429 | 392,000 | 2,145 |
| 2000-07-31 | 429 | 430 | 424 | 424 | 292,000 | 2,120 |
| 2000-07-28 | 421 | 430 | 420 | 430 | 326,000 | 2,150 |
| 2000-07-27 | 425 | 427 | 420 | 426 | 417,000 | 2,130 |
| 2000-07-26 | 422 | 425 | 418 | 425 | 238,000 | 2,125 |
| 2000-07-25 | 425 | 429 | 420 | 429 | 215,000 | 2,145 |
| 2000-07-24 | 430 | 435 | 420 | 424 | 281,000 | 2,120 |
| 2000-07-21 | 433 | 437 | 430 | 430 | 238,000 | 2,150 |
| 2000-07-19 | 426 | 441 | 417 | 438 | 692,000 | 2,190 |
| 2000-07-18 | 425 | 432 | 418 | 426 | 422,000 | 2,130 |
| 2000-07-17 | 417 | 431 | 417 | 425 | 381,000 | 2,125 |
| 2000-07-14 | 417 | 425 | 417 | 417 | 597,000 | 2,085 |
| 2000-07-13 | 420 | 423 | 416 | 422 | 599,000 | 2,110 |
| 2000-07-12 | 420 | 420 | 418 | 420 | 289,000 | 2,100 |
| 2000-07-11 | 412 | 420 | 412 | 420 | 208,000 | 2,100 |
| 2000-07-10 | 413 | 419 | 411 | 415 | 206,000 | 2,075 |
| 2000-07-07 | 415 | 416 | 408 | 413 | 219,000 | 2,065 |
| 2000-07-06 | 412 | 415 | 408 | 415 | 196,000 | 2,075 |
| 2000-07-05 | 402 | 410 | 402 | 407 | 238,000 | 2,035 |
| 2000-07-04 | 415 | 416 | 403 | 403 | 347,000 | 2,015 |
| 2000-07-03 | 413 | 419 | 410 | 419 | 694,000 | 2,095 |
| 2000-06-30 | 398 | 405 | 394 | 405 | 527,000 | 2,025 |
| 2000-06-29 | 394 | 395 | 391 | 393 | 143,000 | 1,965 |
| 2000-06-28 | 389 | 395 | 389 | 392 | 320,000 | 1,960 |
| 2000-06-27 | 393 | 393 | 387 | 390 | 399,000 | 1,950 |
| 2000-06-26 | 392 | 394 | 390 | 391 | 271,000 | 1,955 |
| 2000-06-23 | 394 | 397 | 390 | 392 | 221,000 | 1,960 |
| 2000-06-22 | 390 | 398 | 390 | 391 | 293,000 | 1,955 |
| 2000-06-21 | 392 | 397 | 385 | 393 | 623,000 | 1,965 |
| 2000-06-20 | 394 | 397 | 393 | 397 | 160,000 | 1,985 |
| 2000-06-19 | 395 | 400 | 393 | 399 | 299,000 | 1,995 |
| 2000-06-16 | 393 | 399 | 393 | 395 | 162,000 | 1,975 |
| 2000-06-15 | 395 | 398 | 392 | 392 | 198,000 | 1,960 |
| 2000-06-14 | 400 | 400 | 390 | 394 | 327,000 | 1,970 |
| 2000-06-13 | 393 | 400 | 393 | 400 | 295,000 | 2,000 |
| 2000-06-12 | 388 | 396 | 388 | 393 | 254,000 | 1,965 |
| 2000-06-09 | 387 | 395 | 387 | 388 | 1,559,000 | 1,940 |
| 2000-06-08 | 390 | 396 | 386 | 396 | 175,000 | 1,980 |
| 2000-06-07 | 387 | 400 | 387 | 395 | 212,000 | 1,975 |
| 2000-06-06 | 381 | 391 | 381 | 387 | 230,000 | 1,935 |
| 2000-06-05 | 390 | 393 | 380 | 385 | 402,000 | 1,925 |
| 2000-06-02 | 394 | 396 | 390 | 392 | 309,000 | 1,960 |
| 2000-06-01 | 395 | 399 | 390 | 399 | 200,000 | 1,995 |
| 2000-05-31 | 390 | 394 | 390 | 393 | 282,000 | 1,965 |
| 2000-05-30 | 404 | 404 | 386 | 390 | 453,000 | 1,950 |
| 2000-05-29 | 398 | 409 | 389 | 409 | 246,000 | 2,045 |
| 2000-05-26 | 408 | 408 | 387 | 393 | 466,000 | 1,965 |
| 2000-05-25 | 410 | 412 | 406 | 411 | 526,000 | 2,055 |
| 2000-05-24 | 405 | 412 | 400 | 411 | 718,000 | 2,055 |
| 2000-05-23 | 398 | 410 | 397 | 410 | 607,000 | 2,050 |
| 2000-05-22 | 399 | 400 | 390 | 393 | 336,000 | 1,965 |
| 2000-05-19 | 390 | 399 | 385 | 399 | 254,000 | 1,995 |
| 2000-05-18 | 398 | 398 | 390 | 394 | 354,000 | 1,970 |
| 2000-05-17 | 396 | 396 | 390 | 395 | 308,000 | 1,975 |
| 2000-05-16 | 405 | 405 | 399 | 401 | 364,000 | 2,005 |
| 2000-05-15 | 404 | 405 | 399 | 405 | 343,000 | 2,025 |
| 2000-05-12 | 397 | 404 | 396 | 404 | 1,471,000 | 2,020 |
| 2000-05-11 | 395 | 398 | 392 | 397 | 543,000 | 1,985 |
| 2000-05-10 | 395 | 396 | 388 | 394 | 273,000 | 1,970 |
| 2000-05-09 | 393 | 397 | 392 | 392 | 270,000 | 1,960 |
| 2000-05-08 | 388 | 396 | 385 | 393 | 308,000 | 1,965 |
| 2000-05-02 | 390 | 396 | 381 | 388 | 348,000 | 1,940 |
| 2000-05-01 | 375 | 390 | 368 | 390 | 309,000 | 1,950 |
| 2000-04-28 | 383 | 383 | 366 | 366 | 432,000 | 1,830 |
| 2000-04-27 | 390 | 393 | 377 | 378 | 339,000 | 1,890 |
| 2000-04-26 | 386 | 386 | 375 | 378 | 575,000 | 1,890 |
| 2000-04-25 | 378 | 390 | 375 | 376 | 545,000 | 1,880 |
| 2000-04-24 | 390 | 390 | 375 | 375 | 1,165,000 | 1,875 |
| 2000-04-21 | 382 | 388 | 310 | 310 | 2,116,000 | 1,550 |
| 2000-04-20 | 401 | 402 | 380 | 380 | 848,000 | 1,900 |
| 2000-04-19 | 400 | 408 | 395 | 402 | 729,000 | 2,010 |
| 2000-04-18 | 410 | 410 | 380 | 385 | 644,000 | 1,925 |
| 2000-04-17 | 392 | 413 | 392 | 410 | 572,000 | 2,050 |
| 2000-04-14 | 405 | 409 | 403 | 407 | 1,506,000 | 2,035 |
| 2000-04-13 | 402 | 408 | 400 | 407 | 871,000 | 2,035 |
| 2000-04-12 | 380 | 412 | 378 | 407 | 1,265,000 | 2,035 |
| 2000-04-11 | 384 | 384 | 373 | 378 | 385,000 | 1,890 |
| 2000-04-10 | 387 | 395 | 385 | 386 | 354,000 | 1,930 |
| 2000-04-07 | 392 | 399 | 387 | 387 | 634,000 | 1,935 |
| 2000-04-06 | 383 | 390 | 371 | 389 | 576,000 | 1,945 |
| 2000-04-05 | 365 | 380 | 365 | 379 | 455,000 | 1,895 |
| 2000-04-04 | 365 | 365 | 360 | 364 | 404,000 | 1,820 |
| 2000-04-03 | 363 | 373 | 360 | 365 | 438,000 | 1,825 |
| 2000-03-31 | 371 | 371 | 360 | 364 | 539,000 | 1,820 |
| 2000-03-30 | 366 | 373 | 365 | 366 | 364,000 | 1,830 |
| 2000-03-29 | 371 | 376 | 363 | 365 | 451,000 | 1,825 |
| 2000-03-28 | 363 | 379 | 363 | 374 | 472,000 | 1,870 |
| 2000-03-27 | 395 | 406 | 395 | 406 | 656,000 | 2,030 |
| 2000-03-24 | 385 | 390 | 382 | 390 | 485,000 | 1,950 |
| 2000-03-23 | 378 | 385 | 378 | 385 | 269,000 | 1,925 |
| 2000-03-22 | 375 | 385 | 374 | 385 | 406,000 | 1,925 |
| 2000-03-21 | 366 | 375 | 363 | 375 | 442,000 | 1,875 |
| 2000-03-17 | 370 | 376 | 365 | 370 | 343,000 | 1,850 |
| 2000-03-16 | 379 | 379 | 362 | 365 | 540,000 | 1,825 |
| 2000-03-15 | 370 | 380 | 370 | 374 | 542,000 | 1,870 |
| 2000-03-14 | 385 | 385 | 365 | 370 | 1,234,000 | 1,850 |
| 2000-03-13 | 355 | 388 | 345 | 388 | 1,968,000 | 1,940 |
| 2000-03-10 | 357 | 362 | 350 | 355 | 3,978,000 | 1,775 |
| 2000-03-09 | 370 | 373 | 361 | 362 | 1,232,000 | 1,810 |
| 2000-03-08 | 376 | 380 | 371 | 372 | 521,000 | 1,860 |
| 2000-03-07 | 380 | 384 | 375 | 380 | 1,144,000 | 1,900 |
| 2000-03-06 | 379 | 385 | 379 | 384 | 617,000 | 1,920 |
| 2000-03-03 | 376 | 385 | 372 | 379 | 377,000 | 1,895 |
| 2000-03-02 | 366 | 377 | 365 | 371 | 278,000 | 1,855 |
| 2000-03-01 | 359 | 373 | 359 | 367 | 336,000 | 1,835 |
| 2000-02-29 | 360 | 368 | 359 | 368 | 301,000 | 1,840 |
| 2000-02-28 | 358 | 361 | 355 | 360 | 383,000 | 1,800 |
| 2000-02-25 | 356 | 360 | 355 | 357 | 380,000 | 1,785 |
| 2000-02-24 | 357 | 361 | 355 | 356 | 412,000 | 1,780 |
| 2000-02-23 | 359 | 359 | 352 | 355 | 523,000 | 1,775 |
| 2000-02-22 | 355 | 360 | 350 | 355 | 865,000 | 1,775 |
| 2000-02-21 | 359 | 363 | 355 | 355 | 548,000 | 1,775 |
| 2000-02-18 | 361 | 363 | 357 | 363 | 454,000 | 1,815 |
| 2000-02-17 | 370 | 370 | 360 | 360 | 426,000 | 1,800 |
| 2000-02-16 | 360 | 370 | 360 | 368 | 528,000 | 1,840 |
| 2000-02-15 | 361 | 362 | 352 | 358 | 487,000 | 1,790 |
| 2000-02-14 | 354 | 364 | 354 | 356 | 428,000 | 1,780 |
| 2000-02-10 | 355 | 361 | 354 | 354 | 731,000 | 1,770 |
| 2000-02-09 | 361 | 367 | 355 | 355 | 321,000 | 1,775 |
| 2000-02-08 | 356 | 367 | 355 | 367 | 266,000 | 1,835 |
| 2000-02-07 | 354 | 358 | 354 | 356 | 219,000 | 1,780 |
| 2000-02-04 | 355 | 360 | 354 | 354 | 385,000 | 1,770 |
| 2000-02-03 | 355 | 361 | 353 | 355 | 389,000 | 1,775 |
| 2000-02-02 | 353 | 360 | 352 | 352 | 586,000 | 1,760 |
| 2000-02-01 | 353 | 357 | 352 | 353 | 465,000 | 1,765 |
| 2000-01-31 | 352 | 358 | 350 | 353 | 508,000 | 1,765 |
| 2000-01-28 | 352 | 355 | 350 | 352 | 653,000 | 1,760 |
| 2000-01-27 | 361 | 365 | 351 | 352 | 501,000 | 1,760 |
| 2000-01-26 | 359 | 359 | 352 | 354 | 342,000 | 1,770 |
| 2000-01-25 | 355 | 357 | 351 | 355 | 519,000 | 1,775 |
| 2000-01-24 | 361 | 367 | 353 | 353 | 578,000 | 1,765 |
| 2000-01-21 | 371 | 377 | 361 | 364 | 345,000 | 1,820 |
| 2000-01-20 | 375 | 377 | 371 | 374 | 475,000 | 1,870 |
| 2000-01-19 | 365 | 375 | 361 | 368 | 367,000 | 1,840 |
| 2000-01-18 | 370 | 374 | 363 | 369 | 218,000 | 1,845 |
| 2000-01-17 | 359 | 375 | 359 | 370 | 549,000 | 1,850 |
| 2000-01-14 | 352 | 360 | 352 | 359 | 639,000 | 1,795 |
| 2000-01-13 | 353 | 357 | 351 | 352 | 212,000 | 1,760 |
| 2000-01-12 | 357 | 359 | 351 | 351 | 248,000 | 1,755 |
| 2000-01-11 | 356 | 361 | 351 | 352 | 313,000 | 1,760 |
| 2000-01-07 | 350 | 363 | 350 | 361 | 445,000 | 1,805 |
| 2000-01-06 | 355 | 359 | 350 | 350 | 317,000 | 1,750 |
| 2000-01-05 | 358 | 367 | 346 | 353 | 385,000 | 1,765 |
| 2000-01-04 | 341 | 346 | 338 | 338 | 248,000 | 1,690 |
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
