9008 京王電鉄(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	597	601	596	601	505,000	3,005
2004-12-29	598	598	594	595	519,000	2,975
2004-12-28	595	598	595	597	459,000	2,985
2004-12-27	598	598	589	593	868,000	2,965
2004-12-24	593	598	593	598	692,000	2,990
2004-12-22	590	590	584	589	548,000	2,945
2004-12-21	581	590	581	582	942,000	2,910
2004-12-20	593	593	581	581	984,000	2,905
2004-12-17	588	598	585	592	1,118,000	2,960
2004-12-16	582	588	582	584	366,000	2,920
2004-12-15	584	589	582	586	519,000	2,930
2004-12-14	582	586	579	584	605,000	2,920
2004-12-13	577	582	574	579	389,000	2,895
2004-12-10	566	575	566	574	4,119,000	2,870
2004-12-09	578	578	568	569	579,000	2,845
2004-12-08	572	577	571	576	624,000	2,880
2004-12-07	582	582	575	578	503,000	2,890
2004-12-06	581	585	578	580	619,000	2,900
2004-12-03	580	586	580	586	714,000	2,930
2004-12-02	581	583	578	582	636,000	2,910
2004-12-01	574	577	570	573	511,000	2,865
2004-11-30	575	579	574	579	675,000	2,895
2004-11-29	581	584	570	583	719,000	2,915
2004-11-26	578	582	575	580	700,000	2,900
2004-11-25	568	579	566	578	848,000	2,890
2004-11-24	565	570	564	567	371,000	2,835
2004-11-22	568	568	561	566	813,000	2,830
2004-11-19	571	577	571	571	289,000	2,855
2004-11-18	572	577	569	569	451,000	2,845
2004-11-17	578	580	569	570	840,000	2,850
2004-11-16	583	583	575	576	530,000	2,880
2004-11-15	573	582	572	581	790,000	2,905
2004-11-12	566	573	566	570	1,232,000	2,850
2004-11-11	574	574	565	565	473,000	2,825
2004-11-10	574	577	572	573	486,000	2,865
2004-11-09	574	575	569	572	246,000	2,860
2004-11-08	579	579	569	569	387,000	2,845
2004-11-05	572	576	571	576	926,000	2,880
2004-11-04	570	573	565	565	655,000	2,825
2004-11-02	556	568	556	566	1,261,000	2,830
2004-11-01	561	563	553	556	1,145,000	2,780
2004-10-29	564	565	561	561	907,000	2,805
2004-10-28	562	566	562	562	1,016,000	2,810
2004-10-27	567	569	561	562	767,000	2,810
2004-10-26	564	568	563	564	765,000	2,820
2004-10-25	570	570	563	564	844,000	2,820
2004-10-22	578	578	571	572	708,000	2,860
2004-10-21	581	581	574	574	609,000	2,870
2004-10-20	577	580	575	577	893,000	2,885
2004-10-19	581	583	576	582	511,000	2,910
2004-10-18	575	578	573	575	347,000	2,875
2004-10-15	575	577	572	574	566,000	2,870
2004-10-14	580	581	574	574	650,000	2,870
2004-10-13	581	586	580	580	440,000	2,900
2004-10-12	582	585	580	581	417,000	2,905
2004-10-08	582	587	581	582	1,388,000	2,910
2004-10-07	586	587	583	583	615,000	2,915
2004-10-06	582	590	582	588	1,097,000	2,940
2004-10-05	589	593	588	592	845,000	2,960
2004-10-04	582	591	578	590	1,102,000	2,950
2004-10-01	582	585	578	581	978,000	2,905
2004-09-30	582	585	575	575	918,000	2,875
2004-09-29	588	588	579	581	904,000	2,905
2004-09-28	595	595	583	587	856,000	2,935
2004-09-27	584	588	576	585	533,000	2,925
2004-09-24	597	597	590	594	1,165,000	2,970
2004-09-22	600	601	594	595	829,000	2,975
2004-09-21	600	601	596	598	515,000	2,990
2004-09-17	599	599	595	597	1,059,000	2,985
2004-09-16	595	599	593	597	341,000	2,985
2004-09-15	598	601	595	595	428,000	2,975
2004-09-14	601	603	596	598	471,000	2,990
2004-09-13	595	599	592	596	464,000	2,980
2004-09-10	596	599	591	594	3,851,000	2,970
2004-09-09	603	607	598	599	891,000	2,995
2004-09-08	603	605	598	599	446,000	2,995
2004-09-07	600	602	598	600	600,000	3,000
2004-09-06	592	600	588	600	672,000	3,000
2004-09-03	596	597	590	591	614,000	2,955
2004-09-02	592	593	587	592	839,000	2,960
2004-09-01	584	589	584	589	633,000	2,945
2004-08-31	586	591	582	583	710,000	2,915
2004-08-30	581	585	579	582	837,000	2,910
2004-08-27	581	583	578	581	1,299,000	2,905
2004-08-26	590	590	584	585	488,000	2,925
2004-08-25	580	585	578	583	1,236,000	2,915
2004-08-24	584	585	578	580	1,203,000	2,900
2004-08-23	590	590	586	586	283,000	2,930
2004-08-20	584	590	584	585	368,000	2,925
2004-08-19	585	588	582	584	631,000	2,920
2004-08-18	589	591	582	587	828,000	2,935
2004-08-17	595	595	588	592	633,000	2,960
2004-08-16	592	595	585	592	630,000	2,960
2004-08-13	594	598	591	594	1,767,000	2,970
2004-08-12	587	594	587	589	469,000	2,945
2004-08-11	587	588	585	587	360,000	2,935
2004-08-10	591	591	586	587	359,000	2,935
2004-08-09	583	588	583	588	372,000	2,940
2004-08-06	588	591	585	588	364,000	2,940
2004-08-05	589	594	589	589	319,000	2,945
2004-08-04	586	593	584	588	530,000	2,940
2004-08-03	590	593	583	588	555,000	2,940
2004-08-02	591	593	588	592	500,000	2,960
2004-07-30	588	596	588	593	605,000	2,965
2004-07-29	589	590	585	586	758,000	2,930
2004-07-28	595	597	589	590	722,000	2,950
2004-07-27	595	600	589	589	693,000	2,945
2004-07-26	590	592	587	591	417,000	2,955
2004-07-23	595	595	591	591	529,000	2,955
2004-07-22	597	598	591	596	639,000	2,980
2004-07-21	606	608	599	607	910,000	3,035
2004-07-20	606	611	602	605	437,000	3,025
2004-07-16	610	613	605	612	524,000	3,060
2004-07-15	607	615	603	613	658,000	3,065
2004-07-14	623	623	605	605	508,000	3,025
2004-07-13	612	617	607	616	434,000	3,080
2004-07-12	617	617	609	616	334,000	3,080
2004-07-09	601	615	601	613	1,003,000	3,065
2004-07-08	606	609	600	605	538,000	3,025
2004-07-07	607	613	605	609	597,000	3,045
2004-07-06	619	624	613	613	424,000	3,065
2004-07-05	633	633	618	618	620,000	3,090
2004-07-02	628	632	626	629	463,000	3,145
2004-07-01	628	635	626	631	1,035,000	3,155
2004-06-30	618	627	618	623	754,000	3,115
2004-06-29	630	630	625	628	592,000	3,140
2004-06-28	624	629	619	629	733,000	3,145
2004-06-25	623	623	610	620	589,000	3,100
2004-06-24	621	626	617	624	1,220,000	3,120
2004-06-23	619	619	612	617	686,000	3,085
2004-06-22	607	613	605	613	626,000	3,065
2004-06-21	601	630	595	612	1,113,000	3,060
2004-06-18	601	604	587	592	1,053,000	2,960
2004-06-17	604	605	598	604	870,000	3,020
2004-06-16	602	607	596	603	1,125,000	3,015
2004-06-15	599	601	589	591	1,008,000	2,955
2004-06-14	600	606	597	598	618,000	2,990
2004-06-11	600	608	598	601	2,750,000	3,005
2004-06-10	593	611	593	598	1,250,000	2,990
2004-06-09	603	603	595	595	618,000	2,975
2004-06-08	597	601	589	598	875,000	2,990
2004-06-07	586	601	586	591	739,000	2,955
2004-06-04	583	588	582	585	513,000	2,925
2004-06-03	590	595	580	582	906,000	2,910
2004-06-02	598	598	585	589	636,000	2,945
2004-06-01	595	595	584	588	503,000	2,940
2004-05-31	589	592	581	588	685,000	2,940
2004-05-28	577	592	576	584	1,209,000	2,920
2004-05-27	584	585	575	576	1,110,000	2,880
2004-05-26	590	594	584	587	834,000	2,935
2004-05-25	590	590	579	580	1,372,000	2,900
2004-05-24	572	582	572	578	1,187,000	2,890
2004-05-21	572	581	572	574	1,161,000	2,870
2004-05-20	575	594	572	579	1,269,000	2,895
2004-05-19	570	583	569	574	1,227,000	2,870
2004-05-18	571	576	568	569	1,094,000	2,845
2004-05-17	575	579	570	571	661,000	2,855
2004-05-14	575	580	572	577	1,809,000	2,885
2004-05-13	585	589	575	575	1,030,000	2,875
2004-05-12	584	594	573	591	1,928,000	2,955
2004-05-11	570	599	565	594	1,579,000	2,970
2004-05-10	607	607	579	579	1,637,000	2,895
2004-05-07	605	612	599	599	837,000	2,995
2004-05-06	611	621	610	614	993,000	3,070
2004-04-30	622	626	612	618	1,142,000	3,090
2004-04-28	630	633	626	626	575,000	3,130
2004-04-27	637	643	628	629	1,120,000	3,145
2004-04-26	638	647	633	645	708,000	3,225
2004-04-23	631	640	631	636	811,000	3,180
2004-04-22	636	641	634	638	1,056,000	3,190
2004-04-21	640	641	630	636	1,161,000	3,180
2004-04-20	636	644	635	636	620,000	3,180
2004-04-19	635	645	623	638	1,229,000	3,190
2004-04-16	621	645	621	638	1,156,000	3,190
2004-04-15	643	649	622	630	1,409,000	3,150
2004-04-14	650	655	645	650	1,005,000	3,250
2004-04-13	660	665	653	653	1,130,000	3,265
2004-04-12	655	662	653	660	560,000	3,300
2004-04-09	659	660	650	655	1,386,000	3,275
2004-04-08	662	663	650	659	936,000	3,295
2004-04-07	650	663	648	655	2,045,000	3,275
2004-04-06	638	649	638	649	790,000	3,245
2004-04-05	649	649	640	640	953,000	3,200
2004-04-02	647	650	642	643	1,061,000	3,215
2004-04-01	647	651	642	648	1,216,000	3,240
2004-03-31	641	647	633	646	1,187,000	3,230
2004-03-30	648	648	641	644	657,000	3,220
2004-03-29	651	651	639	645	1,437,000	3,225
2004-03-26	648	654	641	652	2,216,000	3,260
2004-03-25	650	658	645	658	2,085,000	3,290
2004-03-24	638	643	628	640	1,058,000	3,200
2004-03-23	632	639	630	637	1,052,000	3,185
2004-03-22	642	644	634	642	1,809,000	3,210
2004-03-19	635	649	630	645	2,979,000	3,225
2004-03-18	629	633	628	633	1,409,000	3,165
2004-03-17	610	624	602	621	1,835,000	3,105
2004-03-16	595	608	593	601	1,320,000	3,005
2004-03-15	595	597	589	593	839,000	2,965
2004-03-12	580	594	580	587	4,335,000	2,935
2004-03-11	606	607	597	598	1,575,000	2,990
2004-03-10	602	611	602	609	1,243,000	3,045
2004-03-09	602	606	602	603	1,113,000	3,015
2004-03-08	605	613	605	606	1,416,000	3,030
2004-03-05	614	614	602	606	1,168,000	3,030
2004-03-04	610	617	608	614	1,101,000	3,070
2004-03-03	613	617	601	612	1,117,000	3,060
2004-03-02	615	617	609	613	1,468,000	3,065
2004-03-01	605	617	601	614	1,695,000	3,070
2004-02-27	599	605	598	601	1,682,000	3,005
2004-02-26	594	600	591	600	833,000	3,000
2004-02-25	588	596	587	593	874,000	2,965
2004-02-24	585	592	585	589	1,228,000	2,945
2004-02-23	580	589	580	586	715,000	2,930
2004-02-20	584	586	580	580	715,000	2,900
2004-02-19	585	587	580	580	653,000	2,900
2004-02-18	585	589	582	582	881,000	2,910
2004-02-17	583	586	579	580	1,339,000	2,900
2004-02-16	580	588	580	586	1,259,000	2,930
2004-02-13	585	589	584	586	1,178,000	2,930
2004-02-12	589	594	585	588	1,113,000	2,940
2004-02-10	596	597	584	588	853,000	2,940
2004-02-09	591	597	589	597	1,659,000	2,985
2004-02-06	584	592	581	590	2,518,000	2,950
2004-02-05	575	586	575	584	1,360,000	2,920
2004-02-04	585	585	579	580	1,289,000	2,900
2004-02-03	586	586	575	583	860,000	2,915
2004-02-02	568	587	567	582	822,000	2,910
2004-01-30	571	576	571	574	903,000	2,870
2004-01-29	568	578	563	575	1,235,000	2,875
2004-01-28	577	579	573	577	1,265,000	2,885
2004-01-27	580	586	576	576	2,037,000	2,880
2004-01-26	562	576	561	573	2,747,000	2,865
2004-01-23	557	565	553	561	1,643,000	2,805
2004-01-22	554	560	550	555	1,392,000	2,775
2004-01-21	549	556	548	551	1,272,000	2,755
2004-01-20	547	553	547	549	1,032,000	2,745
2004-01-19	546	548	545	546	749,000	2,730
2004-01-16	545	547	543	546	1,155,000	2,730
2004-01-15	547	549	543	544	1,382,000	2,720
2004-01-14	550	550	543	546	1,125,000	2,730
2004-01-13	555	556	546	547	1,604,000	2,735
2004-01-09	558	558	553	554	1,402,000	2,770
2004-01-08	557	563	556	558	1,167,000	2,790
2004-01-07	563	563	556	557	709,000	2,785
2004-01-06	563	567	558	561	1,007,000	2,805
2004-01-05	555	563	555	560	371,000	2,800

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