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
2006-12-29772774770770222,0003,850
2006-12-28776776769774504,0003,870
2006-12-27775778770776592,0003,880
2006-12-26770774768770593,0003,850
2006-12-25766772764765447,0003,825
2006-12-22770774767770746,0003,850
2006-12-217667707627701,343,0003,850
2006-12-20764772760769989,0003,845
2006-12-197717717597641,309,0003,820
2006-12-18776776765770637,0003,850
2006-12-157687727617711,284,0003,855
2006-12-147657707597681,273,0003,840
2006-12-13770772765769894,0003,845
2006-12-12772773767770880,0003,850
2006-12-11767773764767777,0003,835
2006-12-087647767647674,379,0003,835
2006-12-077707757657701,329,0003,850
2006-12-06762766757763943,0003,815
2006-12-057707707577611,158,0003,805
2006-12-047627637507601,053,0003,800
2006-12-017697707637671,031,0003,835
2006-11-307597677507671,067,0003,835
2006-11-297467597417591,231,0003,795
2006-11-287337457297451,528,0003,725
2006-11-27731746731743878,0003,715
2006-11-247287387287321,352,0003,660
2006-11-227387447267411,212,0003,705
2006-11-217417467387411,277,0003,705
2006-11-207507557367372,101,0003,685
2006-11-177597637507551,525,0003,775
2006-11-16763769758759948,0003,795
2006-11-157707707577581,429,0003,790
2006-11-147777837697761,405,0003,880
2006-11-137657717537671,179,0003,835
2006-11-107667757657681,972,0003,840
2006-11-097677797677691,104,0003,845
2006-11-087767777657661,183,0003,830
2006-11-07787788774775989,0003,875
2006-11-067737847657811,209,0003,905
2006-11-027767837677831,400,0003,915
2006-11-017767837747791,186,0003,895
2006-10-317777867777801,077,0003,900
2006-10-307917997807801,419,0003,900
2006-10-278068077907971,289,0003,985
2006-10-26805806799801997,0004,005
2006-10-25802806799801877,0004,005
2006-10-248008078008011,034,0004,005
2006-10-237958007927991,070,0003,995
2006-10-20789792788792570,0003,960
2006-10-197907917837891,064,0003,945
2006-10-187827947817921,154,0003,960
2006-10-17791791786788654,0003,940
2006-10-16796799791793669,0003,965
2006-10-137988027937931,724,0003,965
2006-10-128028027957971,466,0003,985
2006-10-117998097968001,315,0004,000
2006-10-107938057937951,222,0003,975
2006-10-067998007958001,303,0004,000
2006-10-057958037918031,454,0004,015
2006-10-047977987867911,138,0003,955
2006-10-037967977907941,227,0003,970
2006-10-027898037897981,739,0003,990
2006-09-297837897817881,034,0003,940
2006-09-28783784776782834,0003,910
2006-09-277807857747851,281,0003,925
2006-09-267787787717771,275,0003,885
2006-09-257787897767842,134,0003,920
2006-09-227807837717761,197,0003,880
2006-09-217797837747801,090,0003,900
2006-09-207787817727771,497,0003,885
2006-09-197807877717731,251,0003,865
2006-09-15777778770776795,0003,880
2006-09-14769780765777850,0003,885
2006-09-137667737637681,053,0003,840
2006-09-127637687567651,166,0003,825
2006-09-117627667567561,114,0003,780
2006-09-087507677507623,419,0003,810
2006-09-077647647527551,570,0003,775
2006-09-06764768763765682,0003,825
2006-09-05772772766767727,0003,835
2006-09-04772775768768859,0003,840
2006-09-01761767758764993,0003,820
2006-08-317537727527641,731,0003,820
2006-08-307597617537571,126,0003,785
2006-08-297587617537571,221,0003,785
2006-08-287587607497521,134,0003,760
2006-08-25751764746756968,0003,780
2006-08-24755755744750739,0003,750
2006-08-23754761751752909,0003,760
2006-08-227507587497541,177,0003,770
2006-08-21750755748750825,0003,750
2006-08-18753758747751795,0003,755
2006-08-17750754745747699,0003,735
2006-08-16747753742751772,0003,755
2006-08-15744751743745638,0003,725
2006-08-14736750733750706,0003,750
2006-08-117337387297331,338,0003,665
2006-08-107327327247291,107,0003,645
2006-08-097237327157321,461,0003,660
2006-08-087217277177251,180,0003,625
2006-08-077297337147141,659,0003,570
2006-08-04723729719726923,0003,630
2006-08-03720724718719872,0003,595
2006-08-02720726720724704,0003,620
2006-08-017187287167211,063,0003,605
2006-07-317197257147171,644,0003,585
2006-07-287307307177201,648,0003,600
2006-07-277257327197281,541,0003,640
2006-07-267207277177201,161,0003,600
2006-07-257207287157191,415,0003,595
2006-07-247197227077181,235,0003,590
2006-07-217207227107201,136,0003,600
2006-07-207207267187251,590,0003,625
2006-07-197157157047071,615,0003,535
2006-07-187107157057061,495,0003,530
2006-07-147197247087152,203,0003,575
2006-07-137437507327361,282,0003,680
2006-07-127557557467491,287,0003,745
2006-07-117607627487541,264,0003,770
2006-07-10741763741761813,0003,805
2006-07-07745753738747656,0003,735
2006-07-06743743730735850,0003,675
2006-07-05737746737742518,0003,710
2006-07-04749749739744606,0003,720
2006-07-037417447357391,164,0003,695
2006-06-307267417227411,405,0003,705
2006-06-29707721707720930,0003,600
2006-06-287127126967071,810,0003,535
2006-06-277287287037102,617,0003,550
2006-06-26723729722725936,0003,625
2006-06-23725725710723969,0003,615
2006-06-227077277077251,364,0003,625
2006-06-217087086967061,001,0003,530
2006-06-207127147017041,256,0003,520
2006-06-19710717710713915,0003,565
2006-06-167117177067111,712,0003,555
2006-06-157047107037061,214,0003,530
2006-06-146997146917031,456,0003,515
2006-06-137087177047061,549,0003,530
2006-06-127157207027082,828,0003,540
2006-06-097107177007156,439,0003,575
2006-06-087447447127272,766,0003,635
2006-06-077387457367411,016,0003,705
2006-06-067407457327421,214,0003,710
2006-06-05761762744746930,0003,730
2006-06-027577667437662,210,0003,830
2006-06-01749757748751873,0003,755
2006-05-317457507397401,588,0003,700
2006-05-307557567477491,210,0003,745
2006-05-297607657527541,180,0003,770
2006-05-267587637517581,208,0003,790
2006-05-257517607477521,643,0003,760
2006-05-247607657517592,653,0003,795
2006-05-237577657517531,479,0003,765
2006-05-227567677527531,425,0003,765
2006-05-197577637507611,275,0003,805
2006-05-187607677517622,084,0003,810
2006-05-177717727627642,347,0003,820
2006-05-167747817677701,814,0003,850
2006-05-157747777647752,154,0003,875
2006-05-127937987697763,882,0003,880
2006-05-117938077928021,594,0004,010
2006-05-108028047907931,633,0003,965
2006-05-098028118028071,720,0004,035
2006-05-088098168058071,471,0004,035
2006-05-02802815795809879,0004,045
2006-05-01799805795799877,0003,995
2006-04-288068087827992,023,0003,995
2006-04-278198258138181,581,0004,090
2006-04-268148158038112,281,0004,055
2006-04-257988147928082,570,0004,040
2006-04-248008057917942,801,0003,970
2006-04-217877977857971,639,0003,985
2006-04-20785788780782831,0003,910
2006-04-19783788780783947,0003,915
2006-04-18773782769778966,0003,890
2006-04-17780783767770963,0003,850
2006-04-147937947777791,368,0003,895
2006-04-137817907727831,225,0003,915
2006-04-127887887787781,139,0003,890
2006-04-117917987807881,180,0003,940
2006-04-107967997867921,269,0003,960
2006-04-078048057908011,102,0004,005
2006-04-067948087898011,826,0004,005
2006-04-057777937777861,544,0003,930
2006-04-047787857757801,415,0003,900
2006-04-037717907717861,390,0003,930
2006-03-317827837747771,535,0003,885
2006-03-307827907787841,431,0003,920
2006-03-297737897727861,437,0003,930
2006-03-287807817697801,785,0003,900
2006-03-277887977827842,188,0003,920
2006-03-247807957807931,671,0003,965
2006-03-237847897787821,310,0003,910
2006-03-22777783773780914,0003,900
2006-03-207857927807861,194,0003,930
2006-03-17773784772780985,0003,900
2006-03-167767797697721,461,0003,860
2006-03-157687757657731,423,0003,865
2006-03-147727727627621,428,0003,810
2006-03-137607797587711,868,0003,855
2006-03-107477587457504,669,0003,750
2006-03-097387487367452,487,0003,725
2006-03-087297387287361,710,0003,680
2006-03-077257327237291,601,0003,645
2006-03-067207267177251,476,0003,625
2006-03-037217267167161,443,0003,580
2006-03-027167237147201,819,0003,600
2006-03-017157167077101,299,0003,550
2006-02-287157197107191,481,0003,595
2006-02-277197257127201,079,0003,600
2006-02-247127147067141,231,0003,570
2006-02-237127177077171,592,0003,585
2006-02-22710714703708996,0003,540
2006-02-217187197097131,286,0003,565
2006-02-207067147057101,346,0003,550
2006-02-177157187087081,372,0003,540
2006-02-167077177077171,658,0003,585
2006-02-157257267107121,372,0003,560
2006-02-147237277167231,462,0003,615
2006-02-137287287147181,506,0003,590
2006-02-107307357137253,171,0003,625
2006-02-097217297197291,259,0003,645
2006-02-087217317167172,171,0003,585
2006-02-07720723715720896,0003,600
2006-02-067227227127201,226,0003,600
2006-02-037157247087221,667,0003,610
2006-02-027167167107141,382,0003,570
2006-02-01715715709709817,0003,545
2006-01-317147247057161,737,0003,580
2006-01-307157187097111,409,0003,555
2006-01-276967106957102,019,0003,550
2006-01-26687689683686932,0003,430
2006-01-256896946826871,269,0003,435
2006-01-246736866706851,187,0003,425
2006-01-236656766636711,002,0003,355
2006-01-206786826696741,471,0003,370
2006-01-196646836646781,838,0003,390
2006-01-186826826566632,299,0003,315
2006-01-176906906776771,989,0003,385
2006-01-16693696688690803,0003,450
2006-01-137117116916942,714,0003,470
2006-01-127077086947052,184,0003,525
2006-01-116987096987091,474,0003,545
2006-01-107127147027021,075,0003,510
2006-01-067167247107141,674,0003,570
2006-01-057297307247262,529,0003,630
2006-01-047087247077241,050,0003,620

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