9008 京王電鉄(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 682 | 684 | 675 | 678 | 799,000 | 3,390 |
| 2007-12-27 | 690 | 690 | 678 | 679 | 785,000 | 3,395 |
| 2007-12-26 | 685 | 690 | 679 | 682 | 527,000 | 3,410 |
| 2007-12-25 | 681 | 690 | 681 | 687 | 570,000 | 3,435 |
| 2007-12-21 | 676 | 681 | 673 | 673 | 1,269,000 | 3,365 |
| 2007-12-20 | 675 | 679 | 671 | 673 | 966,000 | 3,365 |
| 2007-12-19 | 676 | 681 | 675 | 677 | 1,054,000 | 3,385 |
| 2007-12-18 | 681 | 684 | 675 | 683 | 1,037,000 | 3,415 |
| 2007-12-17 | 693 | 696 | 681 | 685 | 954,000 | 3,425 |
| 2007-12-14 | 684 | 698 | 684 | 693 | 3,476,000 | 3,465 |
| 2007-12-13 | 700 | 704 | 687 | 687 | 1,718,000 | 3,435 |
| 2007-12-12 | 703 | 710 | 699 | 708 | 1,096,000 | 3,540 |
| 2007-12-11 | 719 | 728 | 713 | 719 | 911,000 | 3,595 |
| 2007-12-10 | 729 | 730 | 715 | 718 | 810,000 | 3,590 |
| 2007-12-07 | 730 | 736 | 722 | 724 | 1,549,000 | 3,620 |
| 2007-12-06 | 737 | 738 | 721 | 724 | 1,442,000 | 3,620 |
| 2007-12-05 | 719 | 731 | 714 | 731 | 1,528,000 | 3,655 |
| 2007-12-04 | 714 | 716 | 708 | 713 | 1,389,000 | 3,565 |
| 2007-12-03 | 706 | 710 | 704 | 707 | 1,253,000 | 3,535 |
| 2007-11-30 | 697 | 703 | 690 | 696 | 1,199,000 | 3,480 |
| 2007-11-29 | 692 | 700 | 691 | 694 | 914,000 | 3,470 |
| 2007-11-28 | 683 | 686 | 677 | 684 | 1,175,000 | 3,420 |
| 2007-11-27 | 680 | 687 | 670 | 686 | 1,508,000 | 3,430 |
| 2007-11-26 | 675 | 687 | 673 | 681 | 1,167,000 | 3,405 |
| 2007-11-22 | 668 | 677 | 668 | 670 | 1,894,000 | 3,350 |
| 2007-11-21 | 668 | 689 | 668 | 678 | 1,647,000 | 3,390 |
| 2007-11-20 | 675 | 682 | 666 | 675 | 2,460,000 | 3,375 |
| 2007-11-19 | 679 | 682 | 672 | 674 | 935,000 | 3,370 |
| 2007-11-16 | 674 | 674 | 661 | 672 | 995,000 | 3,360 |
| 2007-11-15 | 671 | 681 | 670 | 676 | 1,032,000 | 3,380 |
| 2007-11-14 | 665 | 671 | 663 | 669 | 1,044,000 | 3,345 |
| 2007-11-13 | 663 | 669 | 656 | 660 | 1,769,000 | 3,300 |
| 2007-11-12 | 674 | 680 | 660 | 671 | 1,825,000 | 3,355 |
| 2007-11-09 | 698 | 700 | 677 | 690 | 2,520,000 | 3,450 |
| 2007-11-08 | 695 | 697 | 690 | 696 | 1,154,000 | 3,480 |
| 2007-11-07 | 719 | 721 | 704 | 708 | 1,437,000 | 3,540 |
| 2007-11-06 | 707 | 712 | 704 | 710 | 1,915,000 | 3,550 |
| 2007-11-05 | 700 | 713 | 697 | 709 | 1,702,000 | 3,545 |
| 2007-11-02 | 698 | 707 | 696 | 701 | 1,348,000 | 3,505 |
| 2007-11-01 | 701 | 709 | 701 | 708 | 610,000 | 3,540 |
| 2007-10-31 | 690 | 703 | 689 | 700 | 937,000 | 3,500 |
| 2007-10-30 | 690 | 694 | 687 | 690 | 1,636,000 | 3,450 |
| 2007-10-29 | 696 | 701 | 693 | 698 | 1,257,000 | 3,490 |
| 2007-10-26 | 686 | 694 | 685 | 689 | 1,279,000 | 3,445 |
| 2007-10-25 | 693 | 699 | 686 | 692 | 1,064,000 | 3,460 |
| 2007-10-24 | 697 | 700 | 687 | 689 | 784,000 | 3,445 |
| 2007-10-23 | 690 | 700 | 689 | 696 | 609,000 | 3,480 |
| 2007-10-22 | 696 | 698 | 687 | 694 | 1,308,000 | 3,470 |
| 2007-10-19 | 711 | 713 | 703 | 706 | 1,200,000 | 3,530 |
| 2007-10-18 | 714 | 725 | 712 | 722 | 889,000 | 3,610 |
| 2007-10-17 | 714 | 719 | 703 | 713 | 1,287,000 | 3,565 |
| 2007-10-16 | 731 | 731 | 718 | 718 | 827,000 | 3,590 |
| 2007-10-15 | 732 | 734 | 720 | 730 | 772,000 | 3,650 |
| 2007-10-12 | 737 | 737 | 728 | 728 | 1,204,000 | 3,640 |
| 2007-10-11 | 732 | 738 | 726 | 736 | 1,264,000 | 3,680 |
| 2007-10-10 | 728 | 732 | 724 | 731 | 637,000 | 3,655 |
| 2007-10-09 | 723 | 728 | 721 | 727 | 831,000 | 3,635 |
| 2007-10-05 | 718 | 723 | 715 | 720 | 876,000 | 3,600 |
| 2007-10-04 | 728 | 732 | 724 | 726 | 855,000 | 3,630 |
| 2007-10-03 | 733 | 737 | 728 | 733 | 1,086,000 | 3,665 |
| 2007-10-02 | 725 | 728 | 721 | 728 | 856,000 | 3,640 |
| 2007-10-01 | 717 | 722 | 709 | 720 | 1,330,000 | 3,600 |
| 2007-09-28 | 725 | 726 | 715 | 716 | 1,192,000 | 3,580 |
| 2007-09-27 | 706 | 723 | 704 | 717 | 1,438,000 | 3,585 |
| 2007-09-26 | 697 | 701 | 694 | 701 | 929,000 | 3,505 |
| 2007-09-25 | 701 | 701 | 696 | 701 | 1,298,000 | 3,505 |
| 2007-09-21 | 700 | 700 | 693 | 697 | 1,726,000 | 3,485 |
| 2007-09-20 | 707 | 708 | 701 | 701 | 1,273,000 | 3,505 |
| 2007-09-19 | 691 | 700 | 690 | 694 | 1,113,000 | 3,470 |
| 2007-09-18 | 688 | 688 | 676 | 677 | 1,318,000 | 3,385 |
| 2007-09-14 | 684 | 692 | 683 | 688 | 3,853,000 | 3,440 |
| 2007-09-13 | 687 | 692 | 683 | 683 | 1,043,000 | 3,415 |
| 2007-09-12 | 692 | 694 | 685 | 688 | 1,390,000 | 3,440 |
| 2007-09-11 | 689 | 689 | 682 | 687 | 1,324,000 | 3,435 |
| 2007-09-10 | 691 | 692 | 682 | 685 | 1,217,000 | 3,425 |
| 2007-09-07 | 697 | 698 | 690 | 693 | 1,044,000 | 3,465 |
| 2007-09-06 | 693 | 697 | 684 | 696 | 1,448,000 | 3,480 |
| 2007-09-05 | 704 | 709 | 695 | 695 | 1,776,000 | 3,475 |
| 2007-09-04 | 710 | 710 | 702 | 703 | 1,231,000 | 3,515 |
| 2007-09-03 | 714 | 719 | 702 | 709 | 1,936,000 | 3,545 |
| 2007-08-31 | 700 | 713 | 700 | 713 | 1,605,000 | 3,565 |
| 2007-08-30 | 698 | 704 | 692 | 700 | 2,013,000 | 3,500 |
| 2007-08-29 | 702 | 704 | 688 | 698 | 2,528,000 | 3,490 |
| 2007-08-28 | 729 | 729 | 703 | 708 | 4,916,000 | 3,540 |
| 2007-08-27 | 733 | 737 | 727 | 728 | 1,543,000 | 3,640 |
| 2007-08-24 | 725 | 728 | 720 | 722 | 1,229,000 | 3,610 |
| 2007-08-23 | 724 | 730 | 724 | 728 | 925,000 | 3,640 |
| 2007-08-22 | 720 | 729 | 716 | 722 | 1,005,000 | 3,610 |
| 2007-08-21 | 715 | 727 | 712 | 721 | 1,206,000 | 3,605 |
| 2007-08-20 | 721 | 723 | 709 | 717 | 1,845,000 | 3,585 |
| 2007-08-17 | 716 | 728 | 710 | 714 | 2,357,000 | 3,570 |
| 2007-08-16 | 707 | 717 | 702 | 715 | 2,020,000 | 3,575 |
| 2007-08-15 | 725 | 725 | 714 | 717 | 1,959,000 | 3,585 |
| 2007-08-14 | 738 | 743 | 719 | 724 | 2,491,000 | 3,620 |
| 2007-08-13 | 777 | 783 | 737 | 737 | 2,388,000 | 3,685 |
| 2007-08-10 | 769 | 790 | 769 | 783 | 3,897,000 | 3,915 |
| 2007-08-09 | 765 | 803 | 755 | 779 | 4,290,000 | 3,895 |
| 2007-08-08 | 746 | 758 | 740 | 753 | 1,660,000 | 3,765 |
| 2007-08-07 | 751 | 755 | 745 | 750 | 1,406,000 | 3,750 |
| 2007-08-06 | 740 | 754 | 735 | 751 | 1,747,000 | 3,755 |
| 2007-08-03 | 745 | 751 | 740 | 745 | 1,639,000 | 3,725 |
| 2007-08-02 | 736 | 747 | 730 | 745 | 2,192,000 | 3,725 |
| 2007-08-01 | 746 | 747 | 739 | 742 | 2,094,000 | 3,710 |
| 2007-07-31 | 755 | 756 | 748 | 749 | 1,625,000 | 3,745 |
| 2007-07-30 | 760 | 761 | 749 | 759 | 1,266,000 | 3,795 |
| 2007-07-27 | 774 | 775 | 760 | 764 | 1,714,000 | 3,820 |
| 2007-07-26 | 784 | 787 | 777 | 778 | 1,120,000 | 3,890 |
| 2007-07-25 | 786 | 789 | 781 | 783 | 999,000 | 3,915 |
| 2007-07-24 | 789 | 794 | 787 | 793 | 788,000 | 3,965 |
| 2007-07-23 | 800 | 801 | 786 | 788 | 1,066,000 | 3,940 |
| 2007-07-20 | 804 | 807 | 803 | 804 | 632,000 | 4,020 |
| 2007-07-19 | 800 | 804 | 796 | 804 | 773,000 | 4,020 |
| 2007-07-18 | 809 | 810 | 797 | 799 | 972,000 | 3,995 |
| 2007-07-17 | 803 | 804 | 796 | 803 | 1,249,000 | 4,015 |
| 2007-07-13 | 802 | 806 | 799 | 802 | 1,654,000 | 4,010 |
| 2007-07-12 | 796 | 800 | 792 | 796 | 1,014,000 | 3,980 |
| 2007-07-11 | 799 | 800 | 791 | 795 | 1,804,000 | 3,975 |
| 2007-07-10 | 811 | 811 | 804 | 806 | 484,000 | 4,030 |
| 2007-07-09 | 806 | 813 | 804 | 810 | 708,000 | 4,050 |
| 2007-07-06 | 812 | 814 | 803 | 804 | 1,177,000 | 4,020 |
| 2007-07-05 | 814 | 823 | 812 | 817 | 929,000 | 4,085 |
| 2007-07-04 | 817 | 820 | 812 | 814 | 1,152,000 | 4,070 |
| 2007-07-03 | 825 | 825 | 814 | 815 | 1,598,000 | 4,075 |
| 2007-07-02 | 819 | 819 | 814 | 816 | 930,000 | 4,080 |
| 2007-06-29 | 812 | 821 | 808 | 820 | 1,385,000 | 4,100 |
| 2007-06-28 | 806 | 811 | 801 | 807 | 1,679,000 | 4,035 |
| 2007-06-27 | 815 | 815 | 802 | 802 | 1,875,000 | 4,010 |
| 2007-06-26 | 811 | 815 | 805 | 806 | 1,581,000 | 4,030 |
| 2007-06-25 | 819 | 823 | 809 | 810 | 1,676,000 | 4,050 |
| 2007-06-22 | 811 | 821 | 811 | 819 | 1,920,000 | 4,095 |
| 2007-06-21 | 815 | 823 | 812 | 818 | 1,848,000 | 4,090 |
| 2007-06-20 | 812 | 814 | 804 | 814 | 1,057,000 | 4,070 |
| 2007-06-19 | 812 | 812 | 804 | 809 | 1,107,000 | 4,045 |
| 2007-06-18 | 809 | 817 | 805 | 815 | 1,134,000 | 4,075 |
| 2007-06-15 | 803 | 803 | 798 | 802 | 1,336,000 | 4,010 |
| 2007-06-14 | 797 | 805 | 797 | 802 | 1,543,000 | 4,010 |
| 2007-06-13 | 805 | 809 | 796 | 797 | 943,000 | 3,985 |
| 2007-06-12 | 820 | 821 | 805 | 805 | 1,850,000 | 4,025 |
| 2007-06-11 | 817 | 823 | 816 | 821 | 1,195,000 | 4,105 |
| 2007-06-08 | 821 | 821 | 807 | 814 | 4,265,000 | 4,070 |
| 2007-06-07 | 820 | 828 | 815 | 826 | 1,589,000 | 4,130 |
| 2007-06-06 | 827 | 833 | 821 | 826 | 2,150,000 | 4,130 |
| 2007-06-05 | 824 | 829 | 819 | 828 | 1,371,000 | 4,140 |
| 2007-06-04 | 828 | 828 | 822 | 823 | 1,800,000 | 4,115 |
| 2007-06-01 | 813 | 819 | 810 | 817 | 1,893,000 | 4,085 |
| 2007-05-31 | 803 | 814 | 797 | 807 | 3,106,000 | 4,035 |
| 2007-05-30 | 800 | 802 | 795 | 802 | 1,670,000 | 4,010 |
| 2007-05-29 | 800 | 803 | 797 | 799 | 2,041,000 | 3,995 |
| 2007-05-28 | 796 | 802 | 796 | 800 | 1,290,000 | 4,000 |
| 2007-05-25 | 800 | 800 | 790 | 796 | 1,642,000 | 3,980 |
| 2007-05-24 | 804 | 809 | 798 | 805 | 1,578,000 | 4,025 |
| 2007-05-23 | 803 | 810 | 802 | 806 | 1,396,000 | 4,030 |
| 2007-05-22 | 798 | 806 | 789 | 803 | 1,615,000 | 4,015 |
| 2007-05-21 | 801 | 805 | 793 | 800 | 1,619,000 | 4,000 |
| 2007-05-18 | 811 | 811 | 802 | 803 | 1,789,000 | 4,015 |
| 2007-05-17 | 803 | 812 | 802 | 806 | 1,485,000 | 4,030 |
| 2007-05-16 | 806 | 806 | 799 | 805 | 2,334,000 | 4,025 |
| 2007-05-15 | 806 | 814 | 802 | 805 | 2,292,000 | 4,025 |
| 2007-05-14 | 811 | 819 | 807 | 815 | 1,879,000 | 4,075 |
| 2007-05-11 | 812 | 813 | 801 | 811 | 2,801,000 | 4,055 |
| 2007-05-10 | 828 | 830 | 810 | 815 | 3,666,000 | 4,075 |
| 2007-05-09 | 836 | 837 | 830 | 835 | 1,324,000 | 4,175 |
| 2007-05-08 | 845 | 849 | 837 | 843 | 1,235,000 | 4,215 |
| 2007-05-07 | 840 | 850 | 838 | 845 | 2,017,000 | 4,225 |
| 2007-05-02 | 836 | 838 | 827 | 836 | 1,516,000 | 4,180 |
| 2007-05-01 | 846 | 848 | 835 | 838 | 1,348,000 | 4,190 |
| 2007-04-27 | 854 | 858 | 837 | 843 | 2,433,000 | 4,215 |
| 2007-04-26 | 842 | 850 | 840 | 844 | 1,981,000 | 4,220 |
| 2007-04-25 | 854 | 854 | 841 | 843 | 1,103,000 | 4,215 |
| 2007-04-24 | 855 | 858 | 842 | 851 | 1,736,000 | 4,255 |
| 2007-04-23 | 859 | 866 | 851 | 855 | 1,680,000 | 4,275 |
| 2007-04-20 | 847 | 857 | 847 | 855 | 1,228,000 | 4,275 |
| 2007-04-19 | 847 | 849 | 836 | 846 | 1,739,000 | 4,230 |
| 2007-04-18 | 844 | 859 | 840 | 857 | 1,592,000 | 4,285 |
| 2007-04-17 | 857 | 857 | 840 | 847 | 2,016,000 | 4,235 |
| 2007-04-16 | 843 | 855 | 842 | 850 | 1,687,000 | 4,250 |
| 2007-04-13 | 842 | 843 | 830 | 834 | 1,309,000 | 4,170 |
| 2007-04-12 | 840 | 840 | 826 | 837 | 1,098,000 | 4,185 |
| 2007-04-11 | 836 | 843 | 834 | 841 | 1,074,000 | 4,205 |
| 2007-04-10 | 832 | 835 | 829 | 833 | 1,101,000 | 4,165 |
| 2007-04-09 | 828 | 837 | 828 | 836 | 1,016,000 | 4,180 |
| 2007-04-06 | 824 | 826 | 818 | 820 | 644,000 | 4,100 |
| 2007-04-05 | 828 | 828 | 819 | 823 | 805,000 | 4,115 |
| 2007-04-04 | 820 | 831 | 817 | 827 | 1,150,000 | 4,135 |
| 2007-04-03 | 806 | 815 | 804 | 813 | 1,200,000 | 4,065 |
| 2007-04-02 | 824 | 828 | 804 | 805 | 1,714,000 | 4,025 |
| 2007-03-30 | 824 | 830 | 817 | 819 | 1,113,000 | 4,095 |
| 2007-03-29 | 820 | 830 | 815 | 821 | 1,431,000 | 4,105 |
| 2007-03-28 | 827 | 840 | 817 | 824 | 2,659,000 | 4,120 |
| 2007-03-27 | 837 | 838 | 826 | 830 | 1,877,000 | 4,150 |
| 2007-03-26 | 858 | 858 | 847 | 849 | 2,234,000 | 4,245 |
| 2007-03-23 | 836 | 848 | 836 | 848 | 1,727,000 | 4,240 |
| 2007-03-22 | 846 | 846 | 834 | 837 | 1,320,000 | 4,185 |
| 2007-03-20 | 825 | 835 | 820 | 826 | 1,254,000 | 4,130 |
| 2007-03-19 | 806 | 821 | 806 | 817 | 1,203,000 | 4,085 |
| 2007-03-16 | 812 | 825 | 808 | 811 | 1,773,000 | 4,055 |
| 2007-03-15 | 815 | 821 | 812 | 814 | 1,471,000 | 4,070 |
| 2007-03-14 | 824 | 826 | 811 | 814 | 2,559,000 | 4,070 |
| 2007-03-13 | 822 | 835 | 822 | 827 | 2,156,000 | 4,135 |
| 2007-03-12 | 831 | 833 | 822 | 824 | 1,734,000 | 4,120 |
| 2007-03-09 | 839 | 839 | 821 | 829 | 4,926,000 | 4,145 |
| 2007-03-08 | 818 | 832 | 813 | 832 | 2,547,000 | 4,160 |
| 2007-03-07 | 809 | 822 | 803 | 813 | 2,492,000 | 4,065 |
| 2007-03-06 | 793 | 806 | 793 | 804 | 2,123,000 | 4,020 |
| 2007-03-05 | 814 | 816 | 795 | 799 | 2,089,000 | 3,995 |
| 2007-03-02 | 827 | 827 | 815 | 824 | 2,048,000 | 4,120 |
| 2007-03-01 | 830 | 832 | 818 | 828 | 2,189,000 | 4,140 |
| 2007-02-28 | 837 | 839 | 823 | 834 | 2,622,000 | 4,170 |
| 2007-02-27 | 861 | 864 | 849 | 857 | 1,920,000 | 4,285 |
| 2007-02-26 | 865 | 880 | 853 | 870 | 2,603,000 | 4,350 |
| 2007-02-23 | 853 | 867 | 851 | 863 | 1,902,000 | 4,315 |
| 2007-02-22 | 862 | 862 | 853 | 860 | 1,069,000 | 4,300 |
| 2007-02-21 | 847 | 857 | 847 | 854 | 1,315,000 | 4,270 |
| 2007-02-20 | 862 | 862 | 845 | 855 | 932,000 | 4,275 |
| 2007-02-19 | 857 | 862 | 854 | 855 | 673,000 | 4,275 |
| 2007-02-16 | 856 | 866 | 852 | 864 | 1,123,000 | 4,320 |
| 2007-02-15 | 862 | 873 | 857 | 865 | 2,100,000 | 4,325 |
| 2007-02-14 | 839 | 863 | 835 | 861 | 2,382,000 | 4,305 |
| 2007-02-13 | 831 | 842 | 823 | 831 | 1,653,000 | 4,155 |
| 2007-02-09 | 833 | 841 | 821 | 836 | 2,226,000 | 4,180 |
| 2007-02-08 | 842 | 842 | 823 | 834 | 1,694,000 | 4,170 |
| 2007-02-07 | 842 | 849 | 834 | 841 | 1,576,000 | 4,205 |
| 2007-02-06 | 848 | 855 | 836 | 842 | 1,675,000 | 4,210 |
| 2007-02-05 | 861 | 861 | 838 | 847 | 2,726,000 | 4,235 |
| 2007-02-02 | 822 | 848 | 818 | 841 | 3,110,000 | 4,205 |
| 2007-02-01 | 797 | 818 | 796 | 818 | 1,343,000 | 4,090 |
| 2007-01-31 | 811 | 811 | 795 | 801 | 1,228,000 | 4,005 |
| 2007-01-30 | 804 | 812 | 799 | 811 | 1,283,000 | 4,055 |
| 2007-01-29 | 798 | 808 | 792 | 805 | 1,303,000 | 4,025 |
| 2007-01-26 | 793 | 796 | 788 | 791 | 1,485,000 | 3,955 |
| 2007-01-25 | 795 | 802 | 794 | 797 | 1,065,000 | 3,985 |
| 2007-01-24 | 797 | 802 | 795 | 796 | 1,187,000 | 3,980 |
| 2007-01-23 | 794 | 796 | 790 | 793 | 748,000 | 3,965 |
| 2007-01-22 | 794 | 796 | 790 | 793 | 955,000 | 3,965 |
| 2007-01-19 | 793 | 794 | 786 | 790 | 755,000 | 3,950 |
| 2007-01-18 | 786 | 792 | 784 | 789 | 870,000 | 3,945 |
| 2007-01-17 | 785 | 795 | 776 | 787 | 1,158,000 | 3,935 |
| 2007-01-16 | 790 | 794 | 786 | 788 | 669,000 | 3,940 |
| 2007-01-15 | 793 | 802 | 788 | 794 | 1,133,000 | 3,970 |
| 2007-01-12 | 777 | 795 | 776 | 785 | 1,471,000 | 3,925 |
| 2007-01-11 | 778 | 782 | 769 | 773 | 917,000 | 3,865 |
| 2007-01-10 | 789 | 789 | 771 | 776 | 1,210,000 | 3,880 |
| 2007-01-09 | 773 | 794 | 773 | 791 | 1,260,000 | 3,955 |
| 2007-01-05 | 784 | 789 | 774 | 779 | 1,151,000 | 3,895 |
| 2007-01-04 | 775 | 786 | 772 | 785 | 667,000 | 3,925 |
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
