9008 京王電鉄(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 772 | 774 | 770 | 770 | 222,000 | 3,850 |
2006-12-28 | 776 | 776 | 769 | 774 | 504,000 | 3,870 |
2006-12-27 | 775 | 778 | 770 | 776 | 592,000 | 3,880 |
2006-12-26 | 770 | 774 | 768 | 770 | 593,000 | 3,850 |
2006-12-25 | 766 | 772 | 764 | 765 | 447,000 | 3,825 |
2006-12-22 | 770 | 774 | 767 | 770 | 746,000 | 3,850 |
2006-12-21 | 766 | 770 | 762 | 770 | 1,343,000 | 3,850 |
2006-12-20 | 764 | 772 | 760 | 769 | 989,000 | 3,845 |
2006-12-19 | 771 | 771 | 759 | 764 | 1,309,000 | 3,820 |
2006-12-18 | 776 | 776 | 765 | 770 | 637,000 | 3,850 |
2006-12-15 | 768 | 772 | 761 | 771 | 1,284,000 | 3,855 |
2006-12-14 | 765 | 770 | 759 | 768 | 1,273,000 | 3,840 |
2006-12-13 | 770 | 772 | 765 | 769 | 894,000 | 3,845 |
2006-12-12 | 772 | 773 | 767 | 770 | 880,000 | 3,850 |
2006-12-11 | 767 | 773 | 764 | 767 | 777,000 | 3,835 |
2006-12-08 | 764 | 776 | 764 | 767 | 4,379,000 | 3,835 |
2006-12-07 | 770 | 775 | 765 | 770 | 1,329,000 | 3,850 |
2006-12-06 | 762 | 766 | 757 | 763 | 943,000 | 3,815 |
2006-12-05 | 770 | 770 | 757 | 761 | 1,158,000 | 3,805 |
2006-12-04 | 762 | 763 | 750 | 760 | 1,053,000 | 3,800 |
2006-12-01 | 769 | 770 | 763 | 767 | 1,031,000 | 3,835 |
2006-11-30 | 759 | 767 | 750 | 767 | 1,067,000 | 3,835 |
2006-11-29 | 746 | 759 | 741 | 759 | 1,231,000 | 3,795 |
2006-11-28 | 733 | 745 | 729 | 745 | 1,528,000 | 3,725 |
2006-11-27 | 731 | 746 | 731 | 743 | 878,000 | 3,715 |
2006-11-24 | 728 | 738 | 728 | 732 | 1,352,000 | 3,660 |
2006-11-22 | 738 | 744 | 726 | 741 | 1,212,000 | 3,705 |
2006-11-21 | 741 | 746 | 738 | 741 | 1,277,000 | 3,705 |
2006-11-20 | 750 | 755 | 736 | 737 | 2,101,000 | 3,685 |
2006-11-17 | 759 | 763 | 750 | 755 | 1,525,000 | 3,775 |
2006-11-16 | 763 | 769 | 758 | 759 | 948,000 | 3,795 |
2006-11-15 | 770 | 770 | 757 | 758 | 1,429,000 | 3,790 |
2006-11-14 | 777 | 783 | 769 | 776 | 1,405,000 | 3,880 |
2006-11-13 | 765 | 771 | 753 | 767 | 1,179,000 | 3,835 |
2006-11-10 | 766 | 775 | 765 | 768 | 1,972,000 | 3,840 |
2006-11-09 | 767 | 779 | 767 | 769 | 1,104,000 | 3,845 |
2006-11-08 | 776 | 777 | 765 | 766 | 1,183,000 | 3,830 |
2006-11-07 | 787 | 788 | 774 | 775 | 989,000 | 3,875 |
2006-11-06 | 773 | 784 | 765 | 781 | 1,209,000 | 3,905 |
2006-11-02 | 776 | 783 | 767 | 783 | 1,400,000 | 3,915 |
2006-11-01 | 776 | 783 | 774 | 779 | 1,186,000 | 3,895 |
2006-10-31 | 777 | 786 | 777 | 780 | 1,077,000 | 3,900 |
2006-10-30 | 791 | 799 | 780 | 780 | 1,419,000 | 3,900 |
2006-10-27 | 806 | 807 | 790 | 797 | 1,289,000 | 3,985 |
2006-10-26 | 805 | 806 | 799 | 801 | 997,000 | 4,005 |
2006-10-25 | 802 | 806 | 799 | 801 | 877,000 | 4,005 |
2006-10-24 | 800 | 807 | 800 | 801 | 1,034,000 | 4,005 |
2006-10-23 | 795 | 800 | 792 | 799 | 1,070,000 | 3,995 |
2006-10-20 | 789 | 792 | 788 | 792 | 570,000 | 3,960 |
2006-10-19 | 790 | 791 | 783 | 789 | 1,064,000 | 3,945 |
2006-10-18 | 782 | 794 | 781 | 792 | 1,154,000 | 3,960 |
2006-10-17 | 791 | 791 | 786 | 788 | 654,000 | 3,940 |
2006-10-16 | 796 | 799 | 791 | 793 | 669,000 | 3,965 |
2006-10-13 | 798 | 802 | 793 | 793 | 1,724,000 | 3,965 |
2006-10-12 | 802 | 802 | 795 | 797 | 1,466,000 | 3,985 |
2006-10-11 | 799 | 809 | 796 | 800 | 1,315,000 | 4,000 |
2006-10-10 | 793 | 805 | 793 | 795 | 1,222,000 | 3,975 |
2006-10-06 | 799 | 800 | 795 | 800 | 1,303,000 | 4,000 |
2006-10-05 | 795 | 803 | 791 | 803 | 1,454,000 | 4,015 |
2006-10-04 | 797 | 798 | 786 | 791 | 1,138,000 | 3,955 |
2006-10-03 | 796 | 797 | 790 | 794 | 1,227,000 | 3,970 |
2006-10-02 | 789 | 803 | 789 | 798 | 1,739,000 | 3,990 |
2006-09-29 | 783 | 789 | 781 | 788 | 1,034,000 | 3,940 |
2006-09-28 | 783 | 784 | 776 | 782 | 834,000 | 3,910 |
2006-09-27 | 780 | 785 | 774 | 785 | 1,281,000 | 3,925 |
2006-09-26 | 778 | 778 | 771 | 777 | 1,275,000 | 3,885 |
2006-09-25 | 778 | 789 | 776 | 784 | 2,134,000 | 3,920 |
2006-09-22 | 780 | 783 | 771 | 776 | 1,197,000 | 3,880 |
2006-09-21 | 779 | 783 | 774 | 780 | 1,090,000 | 3,900 |
2006-09-20 | 778 | 781 | 772 | 777 | 1,497,000 | 3,885 |
2006-09-19 | 780 | 787 | 771 | 773 | 1,251,000 | 3,865 |
2006-09-15 | 777 | 778 | 770 | 776 | 795,000 | 3,880 |
2006-09-14 | 769 | 780 | 765 | 777 | 850,000 | 3,885 |
2006-09-13 | 766 | 773 | 763 | 768 | 1,053,000 | 3,840 |
2006-09-12 | 763 | 768 | 756 | 765 | 1,166,000 | 3,825 |
2006-09-11 | 762 | 766 | 756 | 756 | 1,114,000 | 3,780 |
2006-09-08 | 750 | 767 | 750 | 762 | 3,419,000 | 3,810 |
2006-09-07 | 764 | 764 | 752 | 755 | 1,570,000 | 3,775 |
2006-09-06 | 764 | 768 | 763 | 765 | 682,000 | 3,825 |
2006-09-05 | 772 | 772 | 766 | 767 | 727,000 | 3,835 |
2006-09-04 | 772 | 775 | 768 | 768 | 859,000 | 3,840 |
2006-09-01 | 761 | 767 | 758 | 764 | 993,000 | 3,820 |
2006-08-31 | 753 | 772 | 752 | 764 | 1,731,000 | 3,820 |
2006-08-30 | 759 | 761 | 753 | 757 | 1,126,000 | 3,785 |
2006-08-29 | 758 | 761 | 753 | 757 | 1,221,000 | 3,785 |
2006-08-28 | 758 | 760 | 749 | 752 | 1,134,000 | 3,760 |
2006-08-25 | 751 | 764 | 746 | 756 | 968,000 | 3,780 |
2006-08-24 | 755 | 755 | 744 | 750 | 739,000 | 3,750 |
2006-08-23 | 754 | 761 | 751 | 752 | 909,000 | 3,760 |
2006-08-22 | 750 | 758 | 749 | 754 | 1,177,000 | 3,770 |
2006-08-21 | 750 | 755 | 748 | 750 | 825,000 | 3,750 |
2006-08-18 | 753 | 758 | 747 | 751 | 795,000 | 3,755 |
2006-08-17 | 750 | 754 | 745 | 747 | 699,000 | 3,735 |
2006-08-16 | 747 | 753 | 742 | 751 | 772,000 | 3,755 |
2006-08-15 | 744 | 751 | 743 | 745 | 638,000 | 3,725 |
2006-08-14 | 736 | 750 | 733 | 750 | 706,000 | 3,750 |
2006-08-11 | 733 | 738 | 729 | 733 | 1,338,000 | 3,665 |
2006-08-10 | 732 | 732 | 724 | 729 | 1,107,000 | 3,645 |
2006-08-09 | 723 | 732 | 715 | 732 | 1,461,000 | 3,660 |
2006-08-08 | 721 | 727 | 717 | 725 | 1,180,000 | 3,625 |
2006-08-07 | 729 | 733 | 714 | 714 | 1,659,000 | 3,570 |
2006-08-04 | 723 | 729 | 719 | 726 | 923,000 | 3,630 |
2006-08-03 | 720 | 724 | 718 | 719 | 872,000 | 3,595 |
2006-08-02 | 720 | 726 | 720 | 724 | 704,000 | 3,620 |
2006-08-01 | 718 | 728 | 716 | 721 | 1,063,000 | 3,605 |
2006-07-31 | 719 | 725 | 714 | 717 | 1,644,000 | 3,585 |
2006-07-28 | 730 | 730 | 717 | 720 | 1,648,000 | 3,600 |
2006-07-27 | 725 | 732 | 719 | 728 | 1,541,000 | 3,640 |
2006-07-26 | 720 | 727 | 717 | 720 | 1,161,000 | 3,600 |
2006-07-25 | 720 | 728 | 715 | 719 | 1,415,000 | 3,595 |
2006-07-24 | 719 | 722 | 707 | 718 | 1,235,000 | 3,590 |
2006-07-21 | 720 | 722 | 710 | 720 | 1,136,000 | 3,600 |
2006-07-20 | 720 | 726 | 718 | 725 | 1,590,000 | 3,625 |
2006-07-19 | 715 | 715 | 704 | 707 | 1,615,000 | 3,535 |
2006-07-18 | 710 | 715 | 705 | 706 | 1,495,000 | 3,530 |
2006-07-14 | 719 | 724 | 708 | 715 | 2,203,000 | 3,575 |
2006-07-13 | 743 | 750 | 732 | 736 | 1,282,000 | 3,680 |
2006-07-12 | 755 | 755 | 746 | 749 | 1,287,000 | 3,745 |
2006-07-11 | 760 | 762 | 748 | 754 | 1,264,000 | 3,770 |
2006-07-10 | 741 | 763 | 741 | 761 | 813,000 | 3,805 |
2006-07-07 | 745 | 753 | 738 | 747 | 656,000 | 3,735 |
2006-07-06 | 743 | 743 | 730 | 735 | 850,000 | 3,675 |
2006-07-05 | 737 | 746 | 737 | 742 | 518,000 | 3,710 |
2006-07-04 | 749 | 749 | 739 | 744 | 606,000 | 3,720 |
2006-07-03 | 741 | 744 | 735 | 739 | 1,164,000 | 3,695 |
2006-06-30 | 726 | 741 | 722 | 741 | 1,405,000 | 3,705 |
2006-06-29 | 707 | 721 | 707 | 720 | 930,000 | 3,600 |
2006-06-28 | 712 | 712 | 696 | 707 | 1,810,000 | 3,535 |
2006-06-27 | 728 | 728 | 703 | 710 | 2,617,000 | 3,550 |
2006-06-26 | 723 | 729 | 722 | 725 | 936,000 | 3,625 |
2006-06-23 | 725 | 725 | 710 | 723 | 969,000 | 3,615 |
2006-06-22 | 707 | 727 | 707 | 725 | 1,364,000 | 3,625 |
2006-06-21 | 708 | 708 | 696 | 706 | 1,001,000 | 3,530 |
2006-06-20 | 712 | 714 | 701 | 704 | 1,256,000 | 3,520 |
2006-06-19 | 710 | 717 | 710 | 713 | 915,000 | 3,565 |
2006-06-16 | 711 | 717 | 706 | 711 | 1,712,000 | 3,555 |
2006-06-15 | 704 | 710 | 703 | 706 | 1,214,000 | 3,530 |
2006-06-14 | 699 | 714 | 691 | 703 | 1,456,000 | 3,515 |
2006-06-13 | 708 | 717 | 704 | 706 | 1,549,000 | 3,530 |
2006-06-12 | 715 | 720 | 702 | 708 | 2,828,000 | 3,540 |
2006-06-09 | 710 | 717 | 700 | 715 | 6,439,000 | 3,575 |
2006-06-08 | 744 | 744 | 712 | 727 | 2,766,000 | 3,635 |
2006-06-07 | 738 | 745 | 736 | 741 | 1,016,000 | 3,705 |
2006-06-06 | 740 | 745 | 732 | 742 | 1,214,000 | 3,710 |
2006-06-05 | 761 | 762 | 744 | 746 | 930,000 | 3,730 |
2006-06-02 | 757 | 766 | 743 | 766 | 2,210,000 | 3,830 |
2006-06-01 | 749 | 757 | 748 | 751 | 873,000 | 3,755 |
2006-05-31 | 745 | 750 | 739 | 740 | 1,588,000 | 3,700 |
2006-05-30 | 755 | 756 | 747 | 749 | 1,210,000 | 3,745 |
2006-05-29 | 760 | 765 | 752 | 754 | 1,180,000 | 3,770 |
2006-05-26 | 758 | 763 | 751 | 758 | 1,208,000 | 3,790 |
2006-05-25 | 751 | 760 | 747 | 752 | 1,643,000 | 3,760 |
2006-05-24 | 760 | 765 | 751 | 759 | 2,653,000 | 3,795 |
2006-05-23 | 757 | 765 | 751 | 753 | 1,479,000 | 3,765 |
2006-05-22 | 756 | 767 | 752 | 753 | 1,425,000 | 3,765 |
2006-05-19 | 757 | 763 | 750 | 761 | 1,275,000 | 3,805 |
2006-05-18 | 760 | 767 | 751 | 762 | 2,084,000 | 3,810 |
2006-05-17 | 771 | 772 | 762 | 764 | 2,347,000 | 3,820 |
2006-05-16 | 774 | 781 | 767 | 770 | 1,814,000 | 3,850 |
2006-05-15 | 774 | 777 | 764 | 775 | 2,154,000 | 3,875 |
2006-05-12 | 793 | 798 | 769 | 776 | 3,882,000 | 3,880 |
2006-05-11 | 793 | 807 | 792 | 802 | 1,594,000 | 4,010 |
2006-05-10 | 802 | 804 | 790 | 793 | 1,633,000 | 3,965 |
2006-05-09 | 802 | 811 | 802 | 807 | 1,720,000 | 4,035 |
2006-05-08 | 809 | 816 | 805 | 807 | 1,471,000 | 4,035 |
2006-05-02 | 802 | 815 | 795 | 809 | 879,000 | 4,045 |
2006-05-01 | 799 | 805 | 795 | 799 | 877,000 | 3,995 |
2006-04-28 | 806 | 808 | 782 | 799 | 2,023,000 | 3,995 |
2006-04-27 | 819 | 825 | 813 | 818 | 1,581,000 | 4,090 |
2006-04-26 | 814 | 815 | 803 | 811 | 2,281,000 | 4,055 |
2006-04-25 | 798 | 814 | 792 | 808 | 2,570,000 | 4,040 |
2006-04-24 | 800 | 805 | 791 | 794 | 2,801,000 | 3,970 |
2006-04-21 | 787 | 797 | 785 | 797 | 1,639,000 | 3,985 |
2006-04-20 | 785 | 788 | 780 | 782 | 831,000 | 3,910 |
2006-04-19 | 783 | 788 | 780 | 783 | 947,000 | 3,915 |
2006-04-18 | 773 | 782 | 769 | 778 | 966,000 | 3,890 |
2006-04-17 | 780 | 783 | 767 | 770 | 963,000 | 3,850 |
2006-04-14 | 793 | 794 | 777 | 779 | 1,368,000 | 3,895 |
2006-04-13 | 781 | 790 | 772 | 783 | 1,225,000 | 3,915 |
2006-04-12 | 788 | 788 | 778 | 778 | 1,139,000 | 3,890 |
2006-04-11 | 791 | 798 | 780 | 788 | 1,180,000 | 3,940 |
2006-04-10 | 796 | 799 | 786 | 792 | 1,269,000 | 3,960 |
2006-04-07 | 804 | 805 | 790 | 801 | 1,102,000 | 4,005 |
2006-04-06 | 794 | 808 | 789 | 801 | 1,826,000 | 4,005 |
2006-04-05 | 777 | 793 | 777 | 786 | 1,544,000 | 3,930 |
2006-04-04 | 778 | 785 | 775 | 780 | 1,415,000 | 3,900 |
2006-04-03 | 771 | 790 | 771 | 786 | 1,390,000 | 3,930 |
2006-03-31 | 782 | 783 | 774 | 777 | 1,535,000 | 3,885 |
2006-03-30 | 782 | 790 | 778 | 784 | 1,431,000 | 3,920 |
2006-03-29 | 773 | 789 | 772 | 786 | 1,437,000 | 3,930 |
2006-03-28 | 780 | 781 | 769 | 780 | 1,785,000 | 3,900 |
2006-03-27 | 788 | 797 | 782 | 784 | 2,188,000 | 3,920 |
2006-03-24 | 780 | 795 | 780 | 793 | 1,671,000 | 3,965 |
2006-03-23 | 784 | 789 | 778 | 782 | 1,310,000 | 3,910 |
2006-03-22 | 777 | 783 | 773 | 780 | 914,000 | 3,900 |
2006-03-20 | 785 | 792 | 780 | 786 | 1,194,000 | 3,930 |
2006-03-17 | 773 | 784 | 772 | 780 | 985,000 | 3,900 |
2006-03-16 | 776 | 779 | 769 | 772 | 1,461,000 | 3,860 |
2006-03-15 | 768 | 775 | 765 | 773 | 1,423,000 | 3,865 |
2006-03-14 | 772 | 772 | 762 | 762 | 1,428,000 | 3,810 |
2006-03-13 | 760 | 779 | 758 | 771 | 1,868,000 | 3,855 |
2006-03-10 | 747 | 758 | 745 | 750 | 4,669,000 | 3,750 |
2006-03-09 | 738 | 748 | 736 | 745 | 2,487,000 | 3,725 |
2006-03-08 | 729 | 738 | 728 | 736 | 1,710,000 | 3,680 |
2006-03-07 | 725 | 732 | 723 | 729 | 1,601,000 | 3,645 |
2006-03-06 | 720 | 726 | 717 | 725 | 1,476,000 | 3,625 |
2006-03-03 | 721 | 726 | 716 | 716 | 1,443,000 | 3,580 |
2006-03-02 | 716 | 723 | 714 | 720 | 1,819,000 | 3,600 |
2006-03-01 | 715 | 716 | 707 | 710 | 1,299,000 | 3,550 |
2006-02-28 | 715 | 719 | 710 | 719 | 1,481,000 | 3,595 |
2006-02-27 | 719 | 725 | 712 | 720 | 1,079,000 | 3,600 |
2006-02-24 | 712 | 714 | 706 | 714 | 1,231,000 | 3,570 |
2006-02-23 | 712 | 717 | 707 | 717 | 1,592,000 | 3,585 |
2006-02-22 | 710 | 714 | 703 | 708 | 996,000 | 3,540 |
2006-02-21 | 718 | 719 | 709 | 713 | 1,286,000 | 3,565 |
2006-02-20 | 706 | 714 | 705 | 710 | 1,346,000 | 3,550 |
2006-02-17 | 715 | 718 | 708 | 708 | 1,372,000 | 3,540 |
2006-02-16 | 707 | 717 | 707 | 717 | 1,658,000 | 3,585 |
2006-02-15 | 725 | 726 | 710 | 712 | 1,372,000 | 3,560 |
2006-02-14 | 723 | 727 | 716 | 723 | 1,462,000 | 3,615 |
2006-02-13 | 728 | 728 | 714 | 718 | 1,506,000 | 3,590 |
2006-02-10 | 730 | 735 | 713 | 725 | 3,171,000 | 3,625 |
2006-02-09 | 721 | 729 | 719 | 729 | 1,259,000 | 3,645 |
2006-02-08 | 721 | 731 | 716 | 717 | 2,171,000 | 3,585 |
2006-02-07 | 720 | 723 | 715 | 720 | 896,000 | 3,600 |
2006-02-06 | 722 | 722 | 712 | 720 | 1,226,000 | 3,600 |
2006-02-03 | 715 | 724 | 708 | 722 | 1,667,000 | 3,610 |
2006-02-02 | 716 | 716 | 710 | 714 | 1,382,000 | 3,570 |
2006-02-01 | 715 | 715 | 709 | 709 | 817,000 | 3,545 |
2006-01-31 | 714 | 724 | 705 | 716 | 1,737,000 | 3,580 |
2006-01-30 | 715 | 718 | 709 | 711 | 1,409,000 | 3,555 |
2006-01-27 | 696 | 710 | 695 | 710 | 2,019,000 | 3,550 |
2006-01-26 | 687 | 689 | 683 | 686 | 932,000 | 3,430 |
2006-01-25 | 689 | 694 | 682 | 687 | 1,269,000 | 3,435 |
2006-01-24 | 673 | 686 | 670 | 685 | 1,187,000 | 3,425 |
2006-01-23 | 665 | 676 | 663 | 671 | 1,002,000 | 3,355 |
2006-01-20 | 678 | 682 | 669 | 674 | 1,471,000 | 3,370 |
2006-01-19 | 664 | 683 | 664 | 678 | 1,838,000 | 3,390 |
2006-01-18 | 682 | 682 | 656 | 663 | 2,299,000 | 3,315 |
2006-01-17 | 690 | 690 | 677 | 677 | 1,989,000 | 3,385 |
2006-01-16 | 693 | 696 | 688 | 690 | 803,000 | 3,450 |
2006-01-13 | 711 | 711 | 691 | 694 | 2,714,000 | 3,470 |
2006-01-12 | 707 | 708 | 694 | 705 | 2,184,000 | 3,525 |
2006-01-11 | 698 | 709 | 698 | 709 | 1,474,000 | 3,545 |
2006-01-10 | 712 | 714 | 702 | 702 | 1,075,000 | 3,510 |
2006-01-06 | 716 | 724 | 710 | 714 | 1,674,000 | 3,570 |
2006-01-05 | 729 | 730 | 724 | 726 | 2,529,000 | 3,630 |
2006-01-04 | 708 | 724 | 707 | 724 | 1,050,000 | 3,620 |
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