9008 京王電鉄(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 715 | 715 | 705 | 705 | 1,135,000 | 3,525 |
| 2005-12-29 | 713 | 713 | 705 | 707 | 836,000 | 3,535 |
| 2005-12-28 | 711 | 713 | 701 | 713 | 1,096,000 | 3,565 |
| 2005-12-27 | 714 | 714 | 706 | 707 | 1,123,000 | 3,535 |
| 2005-12-26 | 710 | 713 | 701 | 713 | 1,589,000 | 3,565 |
| 2005-12-22 | 705 | 716 | 699 | 713 | 3,537,000 | 3,565 |
| 2005-12-21 | 671 | 713 | 670 | 708 | 5,347,000 | 3,540 |
| 2005-12-20 | 658 | 672 | 655 | 672 | 1,436,000 | 3,360 |
| 2005-12-19 | 653 | 656 | 648 | 655 | 1,150,000 | 3,275 |
| 2005-12-16 | 654 | 662 | 647 | 656 | 1,848,000 | 3,280 |
| 2005-12-15 | 655 | 666 | 653 | 653 | 2,040,000 | 3,265 |
| 2005-12-14 | 673 | 674 | 651 | 656 | 3,906,000 | 3,280 |
| 2005-12-13 | 671 | 677 | 669 | 671 | 1,683,000 | 3,355 |
| 2005-12-12 | 667 | 677 | 666 | 676 | 2,756,000 | 3,380 |
| 2005-12-09 | 663 | 678 | 662 | 668 | 5,235,000 | 3,340 |
| 2005-12-08 | 682 | 685 | 673 | 673 | 1,598,000 | 3,365 |
| 2005-12-07 | 680 | 686 | 678 | 685 | 1,185,000 | 3,425 |
| 2005-12-06 | 685 | 688 | 677 | 677 | 1,446,000 | 3,385 |
| 2005-12-05 | 685 | 689 | 679 | 687 | 1,599,000 | 3,435 |
| 2005-12-02 | 690 | 695 | 685 | 695 | 1,518,000 | 3,475 |
| 2005-12-01 | 674 | 694 | 674 | 694 | 1,599,000 | 3,470 |
| 2005-11-30 | 684 | 684 | 675 | 675 | 1,086,000 | 3,375 |
| 2005-11-29 | 680 | 690 | 678 | 681 | 1,543,000 | 3,405 |
| 2005-11-28 | 689 | 695 | 685 | 690 | 1,241,000 | 3,450 |
| 2005-11-25 | 685 | 689 | 683 | 688 | 1,484,000 | 3,440 |
| 2005-11-24 | 699 | 700 | 695 | 695 | 1,215,000 | 3,475 |
| 2005-11-22 | 700 | 702 | 693 | 699 | 1,553,000 | 3,495 |
| 2005-11-21 | 705 | 706 | 697 | 702 | 1,108,000 | 3,510 |
| 2005-11-18 | 700 | 708 | 699 | 704 | 1,119,000 | 3,520 |
| 2005-11-17 | 687 | 699 | 686 | 698 | 713,000 | 3,490 |
| 2005-11-16 | 681 | 685 | 680 | 684 | 640,000 | 3,420 |
| 2005-11-15 | 693 | 693 | 684 | 685 | 759,000 | 3,425 |
| 2005-11-14 | 700 | 700 | 693 | 696 | 1,009,000 | 3,480 |
| 2005-11-11 | 689 | 698 | 685 | 693 | 1,405,000 | 3,465 |
| 2005-11-10 | 686 | 690 | 678 | 688 | 975,000 | 3,440 |
| 2005-11-09 | 692 | 694 | 685 | 687 | 1,023,000 | 3,435 |
| 2005-11-08 | 709 | 709 | 690 | 697 | 1,730,000 | 3,485 |
| 2005-11-07 | 712 | 712 | 705 | 710 | 1,502,000 | 3,550 |
| 2005-11-04 | 703 | 711 | 700 | 710 | 3,437,000 | 3,550 |
| 2005-11-02 | 689 | 698 | 685 | 697 | 3,066,000 | 3,485 |
| 2005-11-01 | 671 | 683 | 670 | 679 | 1,364,000 | 3,395 |
| 2005-10-31 | 662 | 670 | 660 | 670 | 1,102,000 | 3,350 |
| 2005-10-28 | 665 | 665 | 656 | 663 | 1,527,000 | 3,315 |
| 2005-10-27 | 658 | 666 | 653 | 663 | 1,711,000 | 3,315 |
| 2005-10-26 | 653 | 655 | 648 | 651 | 1,569,000 | 3,255 |
| 2005-10-25 | 643 | 652 | 639 | 648 | 1,978,000 | 3,240 |
| 2005-10-24 | 653 | 653 | 639 | 641 | 1,069,000 | 3,205 |
| 2005-10-21 | 635 | 650 | 635 | 645 | 1,599,000 | 3,225 |
| 2005-10-20 | 650 | 653 | 637 | 641 | 1,941,000 | 3,205 |
| 2005-10-19 | 654 | 655 | 637 | 641 | 2,214,000 | 3,205 |
| 2005-10-18 | 667 | 667 | 652 | 655 | 1,469,000 | 3,275 |
| 2005-10-17 | 669 | 674 | 664 | 667 | 1,589,000 | 3,335 |
| 2005-10-14 | 677 | 680 | 661 | 664 | 5,044,000 | 3,320 |
| 2005-10-13 | 640 | 658 | 637 | 657 | 4,013,000 | 3,285 |
| 2005-10-12 | 628 | 649 | 627 | 637 | 3,175,000 | 3,185 |
| 2005-10-11 | 619 | 628 | 614 | 627 | 1,830,000 | 3,135 |
| 2005-10-07 | 617 | 623 | 609 | 610 | 1,380,000 | 3,050 |
| 2005-10-06 | 618 | 623 | 611 | 616 | 1,537,000 | 3,080 |
| 2005-10-05 | 629 | 629 | 618 | 622 | 1,832,000 | 3,110 |
| 2005-10-04 | 619 | 630 | 617 | 628 | 2,019,000 | 3,140 |
| 2005-10-03 | 622 | 622 | 612 | 613 | 1,537,000 | 3,065 |
| 2005-09-30 | 636 | 637 | 626 | 626 | 1,644,000 | 3,130 |
| 2005-09-29 | 640 | 640 | 631 | 635 | 1,901,000 | 3,175 |
| 2005-09-28 | 632 | 637 | 626 | 634 | 1,535,000 | 3,170 |
| 2005-09-27 | 643 | 645 | 632 | 639 | 1,512,000 | 3,195 |
| 2005-09-26 | 648 | 650 | 644 | 650 | 1,700,000 | 3,250 |
| 2005-09-22 | 646 | 648 | 642 | 645 | 1,085,000 | 3,225 |
| 2005-09-21 | 649 | 649 | 645 | 648 | 1,086,000 | 3,240 |
| 2005-09-20 | 633 | 649 | 633 | 647 | 1,327,000 | 3,235 |
| 2005-09-16 | 637 | 637 | 629 | 633 | 690,000 | 3,165 |
| 2005-09-15 | 626 | 637 | 626 | 637 | 1,194,000 | 3,185 |
| 2005-09-14 | 626 | 629 | 625 | 626 | 775,000 | 3,130 |
| 2005-09-13 | 625 | 630 | 622 | 628 | 1,415,000 | 3,140 |
| 2005-09-12 | 615 | 626 | 615 | 626 | 1,446,000 | 3,130 |
| 2005-09-09 | 607 | 610 | 606 | 610 | 4,324,000 | 3,050 |
| 2005-09-08 | 610 | 610 | 607 | 610 | 688,000 | 3,050 |
| 2005-09-07 | 611 | 612 | 608 | 609 | 639,000 | 3,045 |
| 2005-09-06 | 608 | 611 | 607 | 609 | 773,000 | 3,045 |
| 2005-09-05 | 607 | 608 | 605 | 608 | 557,000 | 3,040 |
| 2005-09-02 | 611 | 612 | 605 | 606 | 753,000 | 3,030 |
| 2005-09-01 | 609 | 611 | 608 | 608 | 647,000 | 3,040 |
| 2005-08-31 | 605 | 607 | 605 | 605 | 545,000 | 3,025 |
| 2005-08-30 | 607 | 609 | 606 | 607 | 344,000 | 3,035 |
| 2005-08-29 | 605 | 612 | 604 | 604 | 695,000 | 3,020 |
| 2005-08-26 | 613 | 613 | 609 | 612 | 445,000 | 3,060 |
| 2005-08-25 | 612 | 612 | 607 | 607 | 765,000 | 3,035 |
| 2005-08-24 | 605 | 609 | 603 | 608 | 916,000 | 3,040 |
| 2005-08-23 | 607 | 613 | 602 | 602 | 993,000 | 3,010 |
| 2005-08-22 | 602 | 612 | 602 | 610 | 699,000 | 3,050 |
| 2005-08-19 | 608 | 608 | 603 | 605 | 471,000 | 3,025 |
| 2005-08-18 | 611 | 613 | 607 | 608 | 809,000 | 3,040 |
| 2005-08-17 | 616 | 616 | 608 | 609 | 796,000 | 3,045 |
| 2005-08-16 | 618 | 618 | 610 | 616 | 753,000 | 3,080 |
| 2005-08-15 | 615 | 617 | 613 | 616 | 734,000 | 3,080 |
| 2005-08-12 | 620 | 623 | 613 | 613 | 1,798,000 | 3,065 |
| 2005-08-11 | 607 | 617 | 605 | 615 | 1,701,000 | 3,075 |
| 2005-08-10 | 602 | 609 | 598 | 607 | 1,045,000 | 3,035 |
| 2005-08-09 | 595 | 600 | 591 | 597 | 703,000 | 2,985 |
| 2005-08-08 | 593 | 593 | 586 | 591 | 708,000 | 2,955 |
| 2005-08-05 | 601 | 601 | 590 | 594 | 749,000 | 2,970 |
| 2005-08-04 | 597 | 600 | 595 | 600 | 963,000 | 3,000 |
| 2005-08-03 | 596 | 598 | 594 | 598 | 578,000 | 2,990 |
| 2005-08-02 | 597 | 598 | 596 | 597 | 693,000 | 2,985 |
| 2005-08-01 | 591 | 597 | 591 | 596 | 585,000 | 2,980 |
| 2005-07-29 | 590 | 594 | 589 | 590 | 688,000 | 2,950 |
| 2005-07-28 | 592 | 592 | 587 | 587 | 365,000 | 2,935 |
| 2005-07-27 | 591 | 591 | 588 | 589 | 866,000 | 2,945 |
| 2005-07-26 | 584 | 589 | 583 | 588 | 1,022,000 | 2,940 |
| 2005-07-25 | 590 | 591 | 583 | 583 | 1,106,000 | 2,915 |
| 2005-07-22 | 596 | 596 | 585 | 585 | 1,387,000 | 2,925 |
| 2005-07-21 | 596 | 597 | 595 | 595 | 603,000 | 2,975 |
| 2005-07-20 | 598 | 598 | 596 | 596 | 554,000 | 2,980 |
| 2005-07-19 | 602 | 602 | 598 | 599 | 406,000 | 2,995 |
| 2005-07-15 | 603 | 603 | 600 | 600 | 446,000 | 3,000 |
| 2005-07-14 | 598 | 604 | 598 | 599 | 455,000 | 2,995 |
| 2005-07-13 | 596 | 598 | 595 | 595 | 379,000 | 2,975 |
| 2005-07-12 | 602 | 602 | 595 | 595 | 540,000 | 2,975 |
| 2005-07-11 | 600 | 602 | 599 | 601 | 342,000 | 3,005 |
| 2005-07-08 | 599 | 602 | 595 | 595 | 1,442,000 | 2,975 |
| 2005-07-07 | 596 | 602 | 595 | 597 | 442,000 | 2,985 |
| 2005-07-06 | 603 | 603 | 598 | 598 | 586,000 | 2,990 |
| 2005-07-05 | 605 | 607 | 599 | 603 | 633,000 | 3,015 |
| 2005-07-04 | 609 | 611 | 603 | 607 | 667,000 | 3,035 |
| 2005-07-01 | 595 | 605 | 595 | 603 | 725,000 | 3,015 |
| 2005-06-30 | 596 | 599 | 595 | 599 | 438,000 | 2,995 |
| 2005-06-29 | 599 | 599 | 596 | 599 | 439,000 | 2,995 |
| 2005-06-28 | 592 | 599 | 591 | 599 | 753,000 | 2,995 |
| 2005-06-27 | 591 | 593 | 587 | 589 | 599,000 | 2,945 |
| 2005-06-24 | 593 | 597 | 592 | 597 | 528,000 | 2,985 |
| 2005-06-23 | 592 | 600 | 592 | 600 | 692,000 | 3,000 |
| 2005-06-22 | 591 | 596 | 591 | 594 | 447,000 | 2,970 |
| 2005-06-21 | 594 | 595 | 591 | 591 | 332,000 | 2,955 |
| 2005-06-20 | 597 | 597 | 589 | 593 | 634,000 | 2,965 |
| 2005-06-17 | 590 | 595 | 589 | 595 | 517,000 | 2,975 |
| 2005-06-16 | 590 | 591 | 585 | 587 | 644,000 | 2,935 |
| 2005-06-15 | 588 | 593 | 587 | 592 | 605,000 | 2,960 |
| 2005-06-14 | 586 | 586 | 585 | 585 | 203,000 | 2,925 |
| 2005-06-13 | 583 | 588 | 581 | 584 | 421,000 | 2,920 |
| 2005-06-10 | 576 | 588 | 576 | 582 | 4,045,000 | 2,910 |
| 2005-06-09 | 586 | 588 | 576 | 578 | 660,000 | 2,890 |
| 2005-06-08 | 582 | 589 | 581 | 586 | 470,000 | 2,930 |
| 2005-06-07 | 581 | 583 | 577 | 581 | 615,000 | 2,905 |
| 2005-06-06 | 583 | 583 | 580 | 581 | 260,000 | 2,905 |
| 2005-06-03 | 584 | 584 | 580 | 583 | 457,000 | 2,915 |
| 2005-06-02 | 590 | 590 | 581 | 583 | 790,000 | 2,915 |
| 2005-06-01 | 584 | 589 | 582 | 589 | 475,000 | 2,945 |
| 2005-05-31 | 588 | 588 | 582 | 588 | 778,000 | 2,940 |
| 2005-05-30 | 579 | 588 | 578 | 583 | 648,000 | 2,915 |
| 2005-05-27 | 574 | 579 | 573 | 576 | 954,000 | 2,880 |
| 2005-05-26 | 574 | 576 | 572 | 574 | 779,000 | 2,870 |
| 2005-05-25 | 575 | 581 | 573 | 573 | 503,000 | 2,865 |
| 2005-05-24 | 580 | 583 | 576 | 577 | 464,000 | 2,885 |
| 2005-05-23 | 575 | 584 | 575 | 580 | 491,000 | 2,900 |
| 2005-05-20 | 584 | 584 | 574 | 574 | 654,000 | 2,870 |
| 2005-05-19 | 575 | 580 | 570 | 576 | 1,321,000 | 2,880 |
| 2005-05-18 | 575 | 580 | 574 | 574 | 905,000 | 2,870 |
| 2005-05-17 | 586 | 588 | 574 | 577 | 1,010,000 | 2,885 |
| 2005-05-16 | 583 | 585 | 579 | 580 | 553,000 | 2,900 |
| 2005-05-13 | 585 | 589 | 584 | 584 | 1,214,000 | 2,920 |
| 2005-05-12 | 589 | 591 | 585 | 586 | 515,000 | 2,930 |
| 2005-05-11 | 585 | 589 | 582 | 585 | 712,000 | 2,925 |
| 2005-05-10 | 586 | 598 | 585 | 586 | 1,228,000 | 2,930 |
| 2005-05-09 | 598 | 602 | 587 | 596 | 986,000 | 2,980 |
| 2005-05-06 | 598 | 601 | 593 | 597 | 673,000 | 2,985 |
| 2005-05-02 | 590 | 597 | 590 | 597 | 478,000 | 2,985 |
| 2005-04-28 | 588 | 593 | 588 | 593 | 848,000 | 2,965 |
| 2005-04-27 | 591 | 594 | 588 | 591 | 765,000 | 2,955 |
| 2005-04-26 | 588 | 590 | 585 | 588 | 1,142,000 | 2,940 |
| 2005-04-25 | 589 | 592 | 585 | 585 | 393,000 | 2,925 |
| 2005-04-22 | 589 | 590 | 585 | 587 | 791,000 | 2,935 |
| 2005-04-21 | 583 | 588 | 580 | 585 | 1,146,000 | 2,925 |
| 2005-04-20 | 598 | 598 | 586 | 589 | 862,000 | 2,945 |
| 2005-04-19 | 586 | 595 | 585 | 592 | 969,000 | 2,960 |
| 2005-04-18 | 600 | 603 | 582 | 584 | 1,485,000 | 2,920 |
| 2005-04-15 | 607 | 611 | 601 | 601 | 744,000 | 3,005 |
| 2005-04-14 | 612 | 614 | 608 | 614 | 684,000 | 3,070 |
| 2005-04-13 | 619 | 620 | 612 | 614 | 656,000 | 3,070 |
| 2005-04-12 | 618 | 619 | 614 | 616 | 669,000 | 3,080 |
| 2005-04-11 | 623 | 624 | 614 | 614 | 517,000 | 3,070 |
| 2005-04-08 | 621 | 625 | 616 | 621 | 1,282,000 | 3,105 |
| 2005-04-07 | 620 | 621 | 609 | 619 | 715,000 | 3,095 |
| 2005-04-06 | 612 | 620 | 607 | 620 | 933,000 | 3,100 |
| 2005-04-05 | 620 | 620 | 611 | 612 | 1,999,000 | 3,060 |
| 2005-04-04 | 631 | 631 | 622 | 622 | 739,000 | 3,110 |
| 2005-04-01 | 622 | 633 | 622 | 631 | 791,000 | 3,155 |
| 2005-03-31 | 636 | 637 | 628 | 636 | 1,750,000 | 3,180 |
| 2005-03-30 | 619 | 629 | 617 | 626 | 1,396,000 | 3,130 |
| 2005-03-29 | 645 | 645 | 626 | 629 | 1,054,000 | 3,145 |
| 2005-03-28 | 624 | 646 | 624 | 644 | 1,275,000 | 3,220 |
| 2005-03-25 | 657 | 657 | 645 | 647 | 1,249,000 | 3,235 |
| 2005-03-24 | 653 | 653 | 646 | 651 | 855,000 | 3,255 |
| 2005-03-23 | 657 | 657 | 640 | 644 | 1,559,000 | 3,220 |
| 2005-03-22 | 653 | 662 | 650 | 659 | 917,000 | 3,295 |
| 2005-03-18 | 643 | 658 | 641 | 652 | 1,445,000 | 3,260 |
| 2005-03-17 | 645 | 645 | 636 | 640 | 1,428,000 | 3,200 |
| 2005-03-16 | 645 | 646 | 643 | 644 | 757,000 | 3,220 |
| 2005-03-15 | 643 | 643 | 639 | 643 | 888,000 | 3,215 |
| 2005-03-14 | 641 | 647 | 641 | 642 | 837,000 | 3,210 |
| 2005-03-11 | 634 | 644 | 634 | 641 | 4,717,000 | 3,205 |
| 2005-03-10 | 640 | 644 | 639 | 639 | 571,000 | 3,195 |
| 2005-03-09 | 642 | 644 | 637 | 644 | 705,000 | 3,220 |
| 2005-03-08 | 635 | 642 | 632 | 640 | 1,062,000 | 3,200 |
| 2005-03-07 | 636 | 640 | 634 | 639 | 700,000 | 3,195 |
| 2005-03-04 | 633 | 635 | 626 | 634 | 521,000 | 3,170 |
| 2005-03-03 | 626 | 634 | 626 | 634 | 568,000 | 3,170 |
| 2005-03-02 | 630 | 635 | 628 | 633 | 524,000 | 3,165 |
| 2005-03-01 | 626 | 630 | 620 | 630 | 765,000 | 3,150 |
| 2005-02-28 | 616 | 620 | 613 | 620 | 452,000 | 3,100 |
| 2005-02-25 | 610 | 619 | 610 | 616 | 318,000 | 3,080 |
| 2005-02-24 | 609 | 611 | 606 | 610 | 368,000 | 3,050 |
| 2005-02-23 | 610 | 612 | 606 | 610 | 441,000 | 3,050 |
| 2005-02-22 | 610 | 614 | 610 | 612 | 420,000 | 3,060 |
| 2005-02-21 | 613 | 614 | 611 | 611 | 372,000 | 3,055 |
| 2005-02-18 | 615 | 615 | 611 | 613 | 440,000 | 3,065 |
| 2005-02-17 | 620 | 622 | 615 | 615 | 693,000 | 3,075 |
| 2005-02-16 | 618 | 623 | 618 | 618 | 539,000 | 3,090 |
| 2005-02-15 | 620 | 624 | 620 | 623 | 435,000 | 3,115 |
| 2005-02-14 | 624 | 627 | 620 | 625 | 621,000 | 3,125 |
| 2005-02-10 | 611 | 618 | 611 | 618 | 928,000 | 3,090 |
| 2005-02-09 | 620 | 621 | 613 | 615 | 579,000 | 3,075 |
| 2005-02-08 | 622 | 623 | 618 | 621 | 467,000 | 3,105 |
| 2005-02-07 | 617 | 624 | 616 | 621 | 901,000 | 3,105 |
| 2005-02-04 | 614 | 616 | 611 | 614 | 584,000 | 3,070 |
| 2005-02-03 | 613 | 613 | 606 | 610 | 368,000 | 3,050 |
| 2005-02-02 | 606 | 612 | 606 | 609 | 698,000 | 3,045 |
| 2005-02-01 | 608 | 612 | 604 | 609 | 1,208,000 | 3,045 |
| 2005-01-31 | 614 | 620 | 608 | 616 | 829,000 | 3,080 |
| 2005-01-28 | 612 | 614 | 607 | 614 | 865,000 | 3,070 |
| 2005-01-27 | 614 | 614 | 607 | 611 | 616,000 | 3,055 |
| 2005-01-26 | 613 | 614 | 610 | 613 | 484,000 | 3,065 |
| 2005-01-25 | 602 | 612 | 602 | 611 | 744,000 | 3,055 |
| 2005-01-24 | 601 | 607 | 600 | 606 | 304,000 | 3,030 |
| 2005-01-21 | 601 | 605 | 600 | 602 | 292,000 | 3,010 |
| 2005-01-20 | 602 | 606 | 600 | 600 | 458,000 | 3,000 |
| 2005-01-19 | 606 | 608 | 604 | 606 | 271,000 | 3,030 |
| 2005-01-18 | 609 | 609 | 603 | 604 | 278,000 | 3,020 |
| 2005-01-17 | 614 | 615 | 608 | 608 | 329,000 | 3,040 |
| 2005-01-14 | 605 | 616 | 603 | 613 | 1,607,000 | 3,065 |
| 2005-01-13 | 605 | 608 | 603 | 605 | 719,000 | 3,025 |
| 2005-01-12 | 610 | 612 | 607 | 609 | 609,000 | 3,045 |
| 2005-01-11 | 609 | 616 | 608 | 610 | 678,000 | 3,050 |
| 2005-01-07 | 606 | 609 | 602 | 607 | 936,000 | 3,035 |
| 2005-01-06 | 592 | 604 | 590 | 604 | 718,000 | 3,020 |
| 2005-01-05 | 593 | 597 | 592 | 594 | 815,000 | 2,970 |
| 2005-01-04 | 599 | 600 | 596 | 598 | 201,000 | 2,990 |
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
