9008 京王電鉄(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 632 | 632 | 623 | 629 | 291,000 | 3,145 |
| 2002-12-27 | 635 | 635 | 623 | 632 | 736,000 | 3,160 |
| 2002-12-26 | 616 | 631 | 614 | 625 | 657,000 | 3,125 |
| 2002-12-25 | 607 | 615 | 606 | 611 | 929,000 | 3,055 |
| 2002-12-24 | 603 | 613 | 601 | 607 | 1,305,000 | 3,035 |
| 2002-12-20 | 600 | 604 | 596 | 603 | 1,313,000 | 3,015 |
| 2002-12-19 | 588 | 600 | 587 | 594 | 1,621,000 | 2,970 |
| 2002-12-18 | 611 | 611 | 586 | 587 | 1,925,000 | 2,935 |
| 2002-12-17 | 610 | 615 | 600 | 610 | 2,123,000 | 3,050 |
| 2002-12-16 | 617 | 617 | 599 | 607 | 1,439,000 | 3,035 |
| 2002-12-13 | 605 | 613 | 600 | 604 | 2,731,000 | 3,020 |
| 2002-12-12 | 614 | 618 | 613 | 615 | 664,000 | 3,075 |
| 2002-12-11 | 620 | 624 | 612 | 612 | 1,384,000 | 3,060 |
| 2002-12-10 | 615 | 624 | 614 | 614 | 1,136,000 | 3,070 |
| 2002-12-09 | 620 | 624 | 615 | 617 | 1,842,000 | 3,085 |
| 2002-12-06 | 645 | 646 | 627 | 634 | 1,949,000 | 3,170 |
| 2002-12-05 | 650 | 653 | 647 | 647 | 1,234,000 | 3,235 |
| 2002-12-04 | 653 | 657 | 652 | 653 | 1,093,000 | 3,265 |
| 2002-12-03 | 658 | 663 | 655 | 655 | 684,000 | 3,275 |
| 2002-12-02 | 654 | 662 | 652 | 652 | 678,000 | 3,260 |
| 2002-11-29 | 658 | 667 | 658 | 658 | 965,000 | 3,290 |
| 2002-11-28 | 653 | 660 | 652 | 659 | 932,000 | 3,295 |
| 2002-11-27 | 644 | 656 | 644 | 652 | 966,000 | 3,260 |
| 2002-11-26 | 653 | 655 | 645 | 648 | 1,165,000 | 3,240 |
| 2002-11-25 | 648 | 657 | 648 | 653 | 1,033,000 | 3,265 |
| 2002-11-22 | 648 | 656 | 648 | 652 | 1,387,000 | 3,260 |
| 2002-11-21 | 651 | 653 | 647 | 648 | 905,000 | 3,240 |
| 2002-11-20 | 652 | 655 | 648 | 654 | 941,000 | 3,270 |
| 2002-11-19 | 649 | 654 | 646 | 650 | 1,276,000 | 3,250 |
| 2002-11-18 | 652 | 658 | 648 | 649 | 689,000 | 3,245 |
| 2002-11-15 | 654 | 660 | 653 | 660 | 892,000 | 3,300 |
| 2002-11-14 | 651 | 658 | 650 | 653 | 591,000 | 3,265 |
| 2002-11-13 | 663 | 663 | 655 | 660 | 630,000 | 3,300 |
| 2002-11-12 | 647 | 665 | 647 | 663 | 1,097,000 | 3,315 |
| 2002-11-11 | 656 | 656 | 647 | 650 | 510,000 | 3,250 |
| 2002-11-08 | 664 | 665 | 652 | 656 | 751,000 | 3,280 |
| 2002-11-07 | 664 | 667 | 658 | 667 | 504,000 | 3,335 |
| 2002-11-06 | 668 | 668 | 660 | 663 | 627,000 | 3,315 |
| 2002-11-05 | 664 | 667 | 657 | 667 | 582,000 | 3,335 |
| 2002-11-01 | 655 | 662 | 655 | 660 | 492,000 | 3,300 |
| 2002-10-31 | 664 | 664 | 650 | 655 | 885,000 | 3,275 |
| 2002-10-30 | 649 | 664 | 649 | 663 | 1,025,000 | 3,315 |
| 2002-10-29 | 655 | 655 | 649 | 649 | 588,000 | 3,245 |
| 2002-10-28 | 651 | 655 | 648 | 655 | 559,000 | 3,275 |
| 2002-10-25 | 653 | 657 | 653 | 654 | 583,000 | 3,270 |
| 2002-10-24 | 655 | 656 | 649 | 653 | 484,000 | 3,265 |
| 2002-10-23 | 649 | 659 | 640 | 655 | 844,000 | 3,275 |
| 2002-10-22 | 657 | 657 | 648 | 649 | 885,000 | 3,245 |
| 2002-10-21 | 667 | 667 | 657 | 659 | 704,000 | 3,295 |
| 2002-10-18 | 662 | 666 | 658 | 662 | 924,000 | 3,310 |
| 2002-10-17 | 660 | 666 | 657 | 662 | 778,000 | 3,310 |
| 2002-10-16 | 658 | 662 | 653 | 660 | 1,071,000 | 3,300 |
| 2002-10-15 | 654 | 661 | 653 | 656 | 864,000 | 3,280 |
| 2002-10-11 | 647 | 659 | 646 | 658 | 1,084,000 | 3,290 |
| 2002-10-10 | 651 | 658 | 640 | 647 | 1,215,000 | 3,235 |
| 2002-10-09 | 667 | 667 | 654 | 660 | 1,010,000 | 3,300 |
| 2002-10-08 | 669 | 678 | 669 | 676 | 1,578,000 | 3,380 |
| 2002-10-07 | 676 | 678 | 667 | 668 | 1,110,000 | 3,340 |
| 2002-10-04 | 664 | 685 | 659 | 685 | 3,054,000 | 3,425 |
| 2002-10-03 | 657 | 664 | 656 | 661 | 871,000 | 3,305 |
| 2002-10-02 | 656 | 663 | 655 | 656 | 591,000 | 3,280 |
| 2002-10-01 | 658 | 662 | 653 | 655 | 907,000 | 3,275 |
| 2002-09-30 | 672 | 672 | 653 | 668 | 951,000 | 3,340 |
| 2002-09-27 | 675 | 678 | 668 | 673 | 1,308,000 | 3,365 |
| 2002-09-26 | 669 | 675 | 665 | 673 | 1,486,000 | 3,365 |
| 2002-09-25 | 650 | 668 | 650 | 664 | 1,612,000 | 3,320 |
| 2002-09-24 | 668 | 677 | 661 | 677 | 1,663,000 | 3,385 |
| 2002-09-20 | 658 | 670 | 657 | 669 | 1,743,000 | 3,345 |
| 2002-09-19 | 652 | 663 | 652 | 657 | 1,125,000 | 3,285 |
| 2002-09-18 | 648 | 653 | 636 | 645 | 1,246,000 | 3,225 |
| 2002-09-17 | 643 | 649 | 640 | 649 | 1,643,000 | 3,245 |
| 2002-09-13 | 614 | 635 | 613 | 633 | 4,169,000 | 3,165 |
| 2002-09-12 | 626 | 632 | 618 | 629 | 583,000 | 3,145 |
| 2002-09-11 | 634 | 638 | 628 | 629 | 518,000 | 3,145 |
| 2002-09-10 | 629 | 640 | 629 | 637 | 1,238,000 | 3,185 |
| 2002-09-09 | 625 | 635 | 624 | 635 | 1,284,000 | 3,175 |
| 2002-09-06 | 613 | 619 | 610 | 615 | 931,000 | 3,075 |
| 2002-09-05 | 617 | 621 | 612 | 619 | 1,721,000 | 3,095 |
| 2002-09-04 | 610 | 617 | 610 | 616 | 1,985,000 | 3,080 |
| 2002-09-03 | 627 | 628 | 615 | 620 | 922,000 | 3,100 |
| 2002-09-02 | 620 | 629 | 615 | 626 | 639,000 | 3,130 |
| 2002-08-30 | 613 | 625 | 613 | 618 | 826,000 | 3,090 |
| 2002-08-29 | 624 | 627 | 613 | 616 | 1,059,000 | 3,080 |
| 2002-08-28 | 633 | 637 | 624 | 629 | 924,000 | 3,145 |
| 2002-08-27 | 637 | 639 | 628 | 637 | 772,000 | 3,185 |
| 2002-08-26 | 621 | 643 | 621 | 640 | 1,191,000 | 3,200 |
| 2002-08-23 | 628 | 635 | 625 | 628 | 989,000 | 3,140 |
| 2002-08-22 | 625 | 636 | 620 | 632 | 1,534,000 | 3,160 |
| 2002-08-21 | 630 | 637 | 626 | 634 | 570,000 | 3,170 |
| 2002-08-20 | 640 | 641 | 630 | 630 | 980,000 | 3,150 |
| 2002-08-19 | 636 | 640 | 631 | 637 | 1,152,000 | 3,185 |
| 2002-08-16 | 640 | 645 | 638 | 642 | 1,218,000 | 3,210 |
| 2002-08-15 | 625 | 647 | 625 | 642 | 1,992,000 | 3,210 |
| 2002-08-14 | 627 | 630 | 622 | 630 | 881,000 | 3,150 |
| 2002-08-13 | 622 | 638 | 618 | 632 | 1,915,000 | 3,160 |
| 2002-08-12 | 620 | 622 | 616 | 619 | 733,000 | 3,095 |
| 2002-08-09 | 620 | 625 | 618 | 620 | 1,621,000 | 3,100 |
| 2002-08-08 | 613 | 618 | 613 | 618 | 562,000 | 3,090 |
| 2002-08-07 | 617 | 619 | 611 | 611 | 875,000 | 3,055 |
| 2002-08-06 | 618 | 620 | 614 | 620 | 663,000 | 3,100 |
| 2002-08-05 | 613 | 620 | 613 | 619 | 766,000 | 3,095 |
| 2002-08-02 | 605 | 614 | 600 | 613 | 718,000 | 3,065 |
| 2002-08-01 | 601 | 607 | 596 | 607 | 1,040,000 | 3,035 |
| 2002-07-31 | 608 | 609 | 600 | 600 | 539,000 | 3,000 |
| 2002-07-30 | 611 | 615 | 604 | 608 | 509,000 | 3,040 |
| 2002-07-29 | 612 | 618 | 605 | 613 | 731,000 | 3,065 |
| 2002-07-26 | 602 | 613 | 602 | 605 | 1,081,000 | 3,025 |
| 2002-07-25 | 602 | 610 | 601 | 602 | 1,102,000 | 3,010 |
| 2002-07-24 | 608 | 609 | 596 | 596 | 822,000 | 2,980 |
| 2002-07-23 | 608 | 621 | 605 | 613 | 1,011,000 | 3,065 |
| 2002-07-22 | 600 | 618 | 600 | 614 | 761,000 | 3,070 |
| 2002-07-19 | 601 | 607 | 596 | 601 | 669,000 | 3,005 |
| 2002-07-18 | 614 | 615 | 603 | 603 | 519,000 | 3,015 |
| 2002-07-17 | 603 | 618 | 594 | 613 | 539,000 | 3,065 |
| 2002-07-16 | 608 | 619 | 601 | 602 | 700,000 | 3,010 |
| 2002-07-15 | 620 | 621 | 614 | 614 | 899,000 | 3,070 |
| 2002-07-12 | 619 | 621 | 610 | 614 | 1,516,000 | 3,070 |
| 2002-07-11 | 616 | 620 | 601 | 603 | 925,000 | 3,015 |
| 2002-07-10 | 619 | 629 | 617 | 625 | 1,127,000 | 3,125 |
| 2002-07-09 | 604 | 620 | 604 | 620 | 571,000 | 3,100 |
| 2002-07-08 | 617 | 618 | 608 | 609 | 825,000 | 3,045 |
| 2002-07-05 | 610 | 617 | 610 | 611 | 810,000 | 3,055 |
| 2002-07-04 | 601 | 612 | 601 | 605 | 807,000 | 3,025 |
| 2002-07-03 | 589 | 609 | 589 | 605 | 803,000 | 3,025 |
| 2002-07-02 | 598 | 599 | 587 | 599 | 1,018,000 | 2,995 |
| 2002-07-01 | 590 | 604 | 590 | 599 | 729,000 | 2,995 |
| 2002-06-28 | 586 | 600 | 583 | 600 | 692,000 | 3,000 |
| 2002-06-27 | 588 | 592 | 577 | 586 | 730,000 | 2,930 |
| 2002-06-26 | 585 | 588 | 576 | 578 | 875,000 | 2,890 |
| 2002-06-25 | 610 | 611 | 594 | 605 | 1,251,000 | 3,025 |
| 2002-06-24 | 583 | 605 | 581 | 604 | 1,574,000 | 3,020 |
| 2002-06-21 | 576 | 583 | 571 | 574 | 584,000 | 2,870 |
| 2002-06-20 | 574 | 587 | 571 | 585 | 889,000 | 2,925 |
| 2002-06-19 | 580 | 589 | 571 | 574 | 1,086,000 | 2,870 |
| 2002-06-18 | 595 | 595 | 576 | 582 | 1,157,000 | 2,910 |
| 2002-06-17 | 601 | 603 | 580 | 586 | 952,000 | 2,930 |
| 2002-06-14 | 615 | 616 | 591 | 591 | 3,292,000 | 2,955 |
| 2002-06-13 | 623 | 623 | 605 | 605 | 1,337,000 | 3,025 |
| 2002-06-12 | 620 | 621 | 607 | 615 | 1,459,000 | 3,075 |
| 2002-06-11 | 610 | 626 | 608 | 624 | 3,260,000 | 3,120 |
| 2002-06-10 | 597 | 610 | 595 | 604 | 1,346,000 | 3,020 |
| 2002-06-07 | 580 | 599 | 579 | 591 | 1,067,000 | 2,955 |
| 2002-06-06 | 604 | 604 | 581 | 585 | 1,103,000 | 2,925 |
| 2002-06-05 | 604 | 604 | 593 | 596 | 443,000 | 2,980 |
| 2002-06-04 | 595 | 609 | 595 | 596 | 627,000 | 2,980 |
| 2002-06-03 | 609 | 613 | 601 | 605 | 913,000 | 3,025 |
| 2002-05-31 | 592 | 613 | 583 | 606 | 2,274,000 | 3,030 |
| 2002-05-30 | 585 | 594 | 583 | 583 | 864,000 | 2,915 |
| 2002-05-29 | 600 | 604 | 586 | 595 | 626,000 | 2,975 |
| 2002-05-28 | 608 | 608 | 599 | 602 | 807,000 | 3,010 |
| 2002-05-27 | 610 | 613 | 603 | 603 | 708,000 | 3,015 |
| 2002-05-24 | 614 | 614 | 595 | 601 | 945,000 | 3,005 |
| 2002-05-23 | 600 | 613 | 590 | 612 | 1,391,000 | 3,060 |
| 2002-05-22 | 579 | 599 | 576 | 598 | 1,373,000 | 2,990 |
| 2002-05-21 | 570 | 576 | 565 | 569 | 882,000 | 2,845 |
| 2002-05-20 | 576 | 579 | 573 | 573 | 1,219,000 | 2,865 |
| 2002-05-17 | 578 | 586 | 575 | 579 | 1,269,000 | 2,895 |
| 2002-05-16 | 575 | 576 | 565 | 575 | 751,000 | 2,875 |
| 2002-05-15 | 569 | 577 | 562 | 571 | 999,000 | 2,855 |
| 2002-05-14 | 563 | 563 | 556 | 559 | 536,000 | 2,795 |
| 2002-05-13 | 559 | 563 | 558 | 559 | 562,000 | 2,795 |
| 2002-05-10 | 565 | 568 | 562 | 563 | 599,000 | 2,815 |
| 2002-05-09 | 567 | 574 | 566 | 570 | 746,000 | 2,850 |
| 2002-05-08 | 559 | 567 | 559 | 564 | 698,000 | 2,820 |
| 2002-05-07 | 556 | 564 | 556 | 561 | 772,000 | 2,805 |
| 2002-05-02 | 560 | 560 | 553 | 556 | 660,000 | 2,780 |
| 2002-05-01 | 564 | 564 | 553 | 553 | 741,000 | 2,765 |
| 2002-04-30 | 557 | 559 | 553 | 558 | 597,000 | 2,790 |
| 2002-04-26 | 567 | 567 | 552 | 553 | 1,048,000 | 2,765 |
| 2002-04-25 | 567 | 571 | 561 | 562 | 814,000 | 2,810 |
| 2002-04-24 | 574 | 575 | 566 | 569 | 540,000 | 2,845 |
| 2002-04-23 | 573 | 577 | 568 | 570 | 775,000 | 2,850 |
| 2002-04-22 | 572 | 582 | 572 | 580 | 699,000 | 2,900 |
| 2002-04-19 | 573 | 583 | 571 | 575 | 583,000 | 2,875 |
| 2002-04-18 | 567 | 588 | 565 | 581 | 1,757,000 | 2,905 |
| 2002-04-17 | 577 | 577 | 562 | 564 | 1,169,000 | 2,820 |
| 2002-04-16 | 561 | 567 | 555 | 567 | 1,368,000 | 2,835 |
| 2002-04-15 | 568 | 568 | 559 | 564 | 1,048,000 | 2,820 |
| 2002-04-12 | 577 | 585 | 563 | 569 | 1,533,000 | 2,845 |
| 2002-04-11 | 592 | 596 | 580 | 587 | 583,000 | 2,935 |
| 2002-04-10 | 586 | 600 | 586 | 599 | 449,000 | 2,995 |
| 2002-04-09 | 594 | 602 | 588 | 593 | 598,000 | 2,965 |
| 2002-04-08 | 582 | 603 | 582 | 591 | 698,000 | 2,955 |
| 2002-04-05 | 596 | 603 | 590 | 601 | 623,000 | 3,005 |
| 2002-04-04 | 576 | 597 | 576 | 586 | 697,000 | 2,930 |
| 2002-04-03 | 560 | 579 | 559 | 577 | 485,000 | 2,885 |
| 2002-04-02 | 565 | 567 | 557 | 557 | 586,000 | 2,785 |
| 2002-04-01 | 571 | 575 | 561 | 562 | 623,000 | 2,810 |
| 2002-03-29 | 586 | 589 | 570 | 570 | 630,000 | 2,850 |
| 2002-03-28 | 584 | 587 | 577 | 580 | 592,000 | 2,900 |
| 2002-03-27 | 597 | 597 | 582 | 583 | 679,000 | 2,915 |
| 2002-03-26 | 585 | 610 | 582 | 596 | 1,001,000 | 2,980 |
| 2002-03-25 | 600 | 618 | 593 | 618 | 1,121,000 | 3,090 |
| 2002-03-22 | 588 | 602 | 577 | 590 | 1,438,000 | 2,950 |
| 2002-03-20 | 603 | 604 | 582 | 592 | 1,666,000 | 2,960 |
| 2002-03-19 | 603 | 611 | 599 | 611 | 1,557,000 | 3,055 |
| 2002-03-18 | 607 | 608 | 591 | 598 | 1,531,000 | 2,990 |
| 2002-03-15 | 620 | 620 | 609 | 615 | 1,175,000 | 3,075 |
| 2002-03-14 | 623 | 639 | 615 | 639 | 724,000 | 3,195 |
| 2002-03-13 | 620 | 627 | 620 | 620 | 707,000 | 3,100 |
| 2002-03-12 | 636 | 638 | 625 | 626 | 611,000 | 3,130 |
| 2002-03-11 | 629 | 637 | 619 | 626 | 814,000 | 3,130 |
| 2002-03-08 | 627 | 635 | 591 | 629 | 3,474,000 | 3,145 |
| 2002-03-07 | 620 | 620 | 610 | 617 | 1,046,000 | 3,085 |
| 2002-03-06 | 605 | 623 | 602 | 605 | 941,000 | 3,025 |
| 2002-03-05 | 608 | 617 | 597 | 609 | 1,080,000 | 3,045 |
| 2002-03-04 | 575 | 609 | 575 | 608 | 1,539,000 | 3,040 |
| 2002-03-01 | 579 | 579 | 560 | 565 | 752,000 | 2,825 |
| 2002-02-28 | 580 | 587 | 564 | 569 | 1,346,000 | 2,845 |
| 2002-02-27 | 559 | 581 | 556 | 581 | 1,514,000 | 2,905 |
| 2002-02-26 | 564 | 567 | 552 | 560 | 788,000 | 2,800 |
| 2002-02-25 | 576 | 576 | 554 | 554 | 915,000 | 2,770 |
| 2002-02-22 | 550 | 554 | 544 | 546 | 515,000 | 2,730 |
| 2002-02-21 | 540 | 550 | 538 | 550 | 628,000 | 2,750 |
| 2002-02-20 | 535 | 543 | 530 | 538 | 1,098,000 | 2,690 |
| 2002-02-19 | 552 | 556 | 536 | 536 | 646,000 | 2,680 |
| 2002-02-18 | 550 | 553 | 549 | 549 | 592,000 | 2,745 |
| 2002-02-15 | 558 | 560 | 550 | 550 | 783,000 | 2,750 |
| 2002-02-14 | 558 | 576 | 558 | 559 | 699,000 | 2,795 |
| 2002-02-13 | 553 | 580 | 553 | 557 | 829,000 | 2,785 |
| 2002-02-12 | 556 | 560 | 553 | 553 | 1,043,000 | 2,765 |
| 2002-02-08 | 541 | 559 | 540 | 552 | 1,933,000 | 2,760 |
| 2002-02-07 | 545 | 559 | 540 | 543 | 1,337,000 | 2,715 |
| 2002-02-06 | 539 | 550 | 536 | 542 | 727,000 | 2,710 |
| 2002-02-05 | 551 | 558 | 535 | 537 | 1,222,000 | 2,685 |
| 2002-02-04 | 558 | 565 | 551 | 552 | 610,000 | 2,760 |
| 2002-02-01 | 566 | 566 | 553 | 558 | 956,000 | 2,790 |
| 2002-01-31 | 564 | 569 | 562 | 566 | 699,000 | 2,830 |
| 2002-01-30 | 567 | 573 | 562 | 566 | 780,000 | 2,830 |
| 2002-01-29 | 577 | 577 | 570 | 570 | 615,000 | 2,850 |
| 2002-01-28 | 570 | 577 | 563 | 567 | 887,000 | 2,835 |
| 2002-01-25 | 568 | 570 | 560 | 563 | 743,000 | 2,815 |
| 2002-01-24 | 571 | 577 | 566 | 568 | 812,000 | 2,840 |
| 2002-01-23 | 572 | 580 | 570 | 570 | 1,326,000 | 2,850 |
| 2002-01-22 | 584 | 587 | 577 | 577 | 1,187,000 | 2,885 |
| 2002-01-21 | 584 | 598 | 578 | 586 | 988,000 | 2,930 |
| 2002-01-18 | 590 | 594 | 581 | 594 | 561,000 | 2,970 |
| 2002-01-17 | 580 | 596 | 573 | 577 | 1,155,000 | 2,885 |
| 2002-01-16 | 585 | 598 | 583 | 587 | 603,000 | 2,935 |
| 2002-01-15 | 581 | 597 | 580 | 582 | 810,000 | 2,910 |
| 2002-01-11 | 582 | 590 | 574 | 577 | 1,707,000 | 2,885 |
| 2002-01-10 | 595 | 610 | 575 | 581 | 1,808,000 | 2,905 |
| 2002-01-09 | 639 | 639 | 613 | 615 | 1,015,000 | 3,075 |
| 2002-01-08 | 646 | 646 | 636 | 639 | 1,277,000 | 3,195 |
| 2002-01-07 | 644 | 653 | 639 | 648 | 1,059,000 | 3,240 |
| 2002-01-04 | 635 | 647 | 635 | 647 | 370,000 | 3,235 |
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
