9008 京王電鉄(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 531 | 538 | 527 | 538 | 535,000 | 2,690 |
| 2008-12-29 | 539 | 539 | 525 | 534 | 730,000 | 2,670 |
| 2008-12-26 | 525 | 529 | 520 | 529 | 582,000 | 2,645 |
| 2008-12-25 | 513 | 520 | 513 | 520 | 325,000 | 2,600 |
| 2008-12-24 | 513 | 517 | 511 | 516 | 712,000 | 2,580 |
| 2008-12-22 | 520 | 523 | 515 | 523 | 840,000 | 2,615 |
| 2008-12-19 | 516 | 520 | 511 | 514 | 1,008,000 | 2,570 |
| 2008-12-18 | 518 | 522 | 513 | 518 | 1,716,000 | 2,590 |
| 2008-12-17 | 512 | 518 | 503 | 518 | 2,205,000 | 2,590 |
| 2008-12-16 | 508 | 509 | 500 | 502 | 1,352,000 | 2,510 |
| 2008-12-15 | 504 | 509 | 504 | 507 | 1,536,000 | 2,535 |
| 2008-12-12 | 500 | 502 | 483 | 491 | 4,630,000 | 2,455 |
| 2008-12-11 | 500 | 513 | 497 | 513 | 2,043,000 | 2,565 |
| 2008-12-10 | 499 | 508 | 499 | 507 | 1,203,000 | 2,535 |
| 2008-12-09 | 505 | 507 | 499 | 502 | 1,119,000 | 2,510 |
| 2008-12-08 | 492 | 509 | 491 | 505 | 1,696,000 | 2,525 |
| 2008-12-05 | 504 | 507 | 495 | 495 | 2,006,000 | 2,475 |
| 2008-12-04 | 490 | 498 | 485 | 492 | 1,794,000 | 2,460 |
| 2008-12-03 | 481 | 499 | 481 | 492 | 1,082,000 | 2,460 |
| 2008-12-02 | 482 | 491 | 478 | 484 | 1,711,000 | 2,420 |
| 2008-12-01 | 518 | 518 | 500 | 502 | 1,040,000 | 2,510 |
| 2008-11-28 | 516 | 517 | 507 | 515 | 1,064,000 | 2,575 |
| 2008-11-27 | 520 | 524 | 510 | 516 | 1,157,000 | 2,580 |
| 2008-11-26 | 516 | 516 | 506 | 516 | 1,709,000 | 2,580 |
| 2008-11-25 | 508 | 515 | 500 | 515 | 1,858,000 | 2,575 |
| 2008-11-21 | 496 | 498 | 478 | 495 | 2,133,000 | 2,475 |
| 2008-11-20 | 507 | 507 | 495 | 495 | 1,389,000 | 2,475 |
| 2008-11-19 | 504 | 513 | 499 | 512 | 1,260,000 | 2,560 |
| 2008-11-18 | 494 | 513 | 491 | 507 | 1,878,000 | 2,535 |
| 2008-11-17 | 494 | 510 | 492 | 498 | 1,823,000 | 2,490 |
| 2008-11-14 | 496 | 508 | 488 | 504 | 3,227,000 | 2,520 |
| 2008-11-13 | 495 | 504 | 488 | 491 | 2,177,000 | 2,455 |
| 2008-11-12 | 500 | 510 | 496 | 505 | 1,753,000 | 2,525 |
| 2008-11-11 | 502 | 512 | 495 | 499 | 1,645,000 | 2,495 |
| 2008-11-10 | 500 | 514 | 500 | 507 | 1,408,000 | 2,535 |
| 2008-11-07 | 492 | 507 | 492 | 495 | 2,067,000 | 2,475 |
| 2008-11-06 | 506 | 514 | 500 | 507 | 2,060,000 | 2,535 |
| 2008-11-05 | 527 | 529 | 510 | 516 | 2,141,000 | 2,580 |
| 2008-11-04 | 524 | 527 | 509 | 517 | 1,663,000 | 2,585 |
| 2008-10-31 | 525 | 525 | 504 | 504 | 2,481,000 | 2,520 |
| 2008-10-30 | 516 | 533 | 505 | 533 | 2,428,000 | 2,665 |
| 2008-10-29 | 480 | 511 | 466 | 511 | 4,022,000 | 2,555 |
| 2008-10-28 | 456 | 474 | 446 | 470 | 3,261,000 | 2,350 |
| 2008-10-27 | 450 | 459 | 425 | 433 | 4,016,000 | 2,165 |
| 2008-10-24 | 469 | 469 | 441 | 445 | 2,890,000 | 2,225 |
| 2008-10-23 | 470 | 476 | 454 | 470 | 4,003,000 | 2,350 |
| 2008-10-22 | 499 | 500 | 470 | 470 | 2,865,000 | 2,350 |
| 2008-10-21 | 489 | 500 | 483 | 499 | 2,944,000 | 2,495 |
| 2008-10-20 | 487 | 487 | 477 | 479 | 3,160,000 | 2,395 |
| 2008-10-17 | 477 | 489 | 476 | 482 | 2,710,000 | 2,410 |
| 2008-10-16 | 480 | 482 | 460 | 467 | 3,910,000 | 2,335 |
| 2008-10-15 | 498 | 502 | 488 | 499 | 2,375,000 | 2,495 |
| 2008-10-14 | 490 | 509 | 490 | 500 | 2,935,000 | 2,500 |
| 2008-10-10 | 446 | 464 | 440 | 440 | 4,354,000 | 2,200 |
| 2008-10-09 | 495 | 505 | 479 | 491 | 2,472,000 | 2,455 |
| 2008-10-08 | 520 | 527 | 496 | 499 | 2,854,000 | 2,495 |
| 2008-10-07 | 530 | 536 | 521 | 526 | 2,055,000 | 2,630 |
| 2008-10-06 | 548 | 556 | 538 | 541 | 1,727,000 | 2,705 |
| 2008-10-03 | 561 | 564 | 556 | 557 | 2,202,000 | 2,785 |
| 2008-10-02 | 582 | 583 | 571 | 571 | 2,272,000 | 2,855 |
| 2008-10-01 | 569 | 575 | 566 | 572 | 1,928,000 | 2,860 |
| 2008-09-30 | 574 | 581 | 564 | 564 | 2,114,000 | 2,820 |
| 2008-09-29 | 599 | 605 | 592 | 594 | 1,406,000 | 2,970 |
| 2008-09-26 | 592 | 595 | 587 | 591 | 1,358,000 | 2,955 |
| 2008-09-25 | 584 | 585 | 573 | 585 | 1,945,000 | 2,925 |
| 2008-09-24 | 580 | 589 | 576 | 589 | 3,061,000 | 2,945 |
| 2008-09-22 | 589 | 589 | 578 | 584 | 1,438,000 | 2,920 |
| 2008-09-19 | 586 | 586 | 572 | 578 | 1,824,000 | 2,890 |
| 2008-09-18 | 563 | 576 | 562 | 566 | 3,017,000 | 2,830 |
| 2008-09-17 | 581 | 584 | 569 | 573 | 2,133,000 | 2,865 |
| 2008-09-16 | 579 | 594 | 574 | 580 | 3,191,000 | 2,900 |
| 2008-09-12 | 596 | 597 | 584 | 590 | 3,756,000 | 2,950 |
| 2008-09-11 | 590 | 592 | 584 | 586 | 1,334,000 | 2,930 |
| 2008-09-10 | 584 | 595 | 582 | 593 | 1,275,000 | 2,965 |
| 2008-09-09 | 600 | 600 | 591 | 594 | 1,214,000 | 2,970 |
| 2008-09-08 | 596 | 604 | 595 | 599 | 1,052,000 | 2,995 |
| 2008-09-05 | 591 | 596 | 582 | 586 | 1,639,000 | 2,930 |
| 2008-09-04 | 607 | 608 | 600 | 601 | 1,239,000 | 3,005 |
| 2008-09-03 | 599 | 607 | 598 | 603 | 1,112,000 | 3,015 |
| 2008-09-02 | 597 | 606 | 586 | 591 | 1,388,000 | 2,955 |
| 2008-09-01 | 601 | 604 | 594 | 596 | 1,408,000 | 2,980 |
| 2008-08-29 | 599 | 610 | 597 | 609 | 2,017,000 | 3,045 |
| 2008-08-28 | 595 | 595 | 590 | 595 | 718,000 | 2,975 |
| 2008-08-27 | 589 | 591 | 586 | 589 | 917,000 | 2,945 |
| 2008-08-26 | 584 | 588 | 577 | 586 | 954,000 | 2,930 |
| 2008-08-25 | 584 | 591 | 584 | 587 | 919,000 | 2,935 |
| 2008-08-22 | 579 | 579 | 572 | 576 | 600,000 | 2,880 |
| 2008-08-21 | 582 | 582 | 573 | 576 | 824,000 | 2,880 |
| 2008-08-20 | 573 | 583 | 573 | 580 | 651,000 | 2,900 |
| 2008-08-19 | 578 | 585 | 567 | 576 | 948,000 | 2,880 |
| 2008-08-18 | 574 | 592 | 574 | 587 | 1,515,000 | 2,935 |
| 2008-08-15 | 573 | 580 | 568 | 573 | 923,000 | 2,865 |
| 2008-08-14 | 569 | 577 | 564 | 575 | 923,000 | 2,875 |
| 2008-08-13 | 579 | 580 | 569 | 573 | 1,185,000 | 2,865 |
| 2008-08-12 | 586 | 586 | 577 | 583 | 1,086,000 | 2,915 |
| 2008-08-11 | 583 | 589 | 582 | 589 | 822,000 | 2,945 |
| 2008-08-08 | 580 | 583 | 575 | 580 | 2,083,000 | 2,900 |
| 2008-08-07 | 594 | 594 | 575 | 581 | 1,415,000 | 2,905 |
| 2008-08-06 | 598 | 599 | 588 | 593 | 1,454,000 | 2,965 |
| 2008-08-05 | 590 | 597 | 590 | 592 | 1,250,000 | 2,960 |
| 2008-08-04 | 584 | 590 | 584 | 590 | 1,310,000 | 2,950 |
| 2008-08-01 | 582 | 583 | 575 | 581 | 985,000 | 2,905 |
| 2008-07-31 | 582 | 586 | 576 | 581 | 1,699,000 | 2,905 |
| 2008-07-30 | 570 | 577 | 566 | 577 | 1,271,000 | 2,885 |
| 2008-07-29 | 564 | 564 | 556 | 559 | 851,000 | 2,795 |
| 2008-07-28 | 564 | 571 | 560 | 564 | 845,000 | 2,820 |
| 2008-07-25 | 558 | 564 | 555 | 559 | 1,430,000 | 2,795 |
| 2008-07-24 | 553 | 560 | 551 | 558 | 1,348,000 | 2,790 |
| 2008-07-23 | 549 | 558 | 547 | 548 | 1,488,000 | 2,740 |
| 2008-07-22 | 538 | 548 | 535 | 548 | 1,632,000 | 2,740 |
| 2008-07-18 | 541 | 541 | 532 | 532 | 867,000 | 2,660 |
| 2008-07-17 | 534 | 535 | 530 | 535 | 741,000 | 2,675 |
| 2008-07-16 | 525 | 534 | 525 | 530 | 901,000 | 2,650 |
| 2008-07-15 | 527 | 529 | 524 | 526 | 1,081,000 | 2,630 |
| 2008-07-14 | 531 | 539 | 529 | 529 | 1,179,000 | 2,645 |
| 2008-07-11 | 536 | 536 | 530 | 532 | 2,090,000 | 2,660 |
| 2008-07-10 | 533 | 537 | 531 | 532 | 1,146,000 | 2,660 |
| 2008-07-09 | 546 | 546 | 536 | 537 | 966,000 | 2,685 |
| 2008-07-08 | 543 | 546 | 536 | 537 | 1,044,000 | 2,685 |
| 2008-07-07 | 541 | 547 | 540 | 544 | 827,000 | 2,720 |
| 2008-07-04 | 544 | 544 | 535 | 540 | 1,371,000 | 2,700 |
| 2008-07-03 | 529 | 541 | 528 | 541 | 2,082,000 | 2,705 |
| 2008-07-02 | 542 | 542 | 528 | 529 | 1,840,000 | 2,645 |
| 2008-07-01 | 538 | 542 | 535 | 541 | 1,249,000 | 2,705 |
| 2008-06-30 | 532 | 542 | 530 | 537 | 1,507,000 | 2,685 |
| 2008-06-27 | 528 | 532 | 525 | 532 | 1,353,000 | 2,660 |
| 2008-06-26 | 531 | 536 | 527 | 534 | 1,633,000 | 2,670 |
| 2008-06-25 | 521 | 526 | 518 | 524 | 2,627,000 | 2,620 |
| 2008-06-24 | 532 | 533 | 523 | 523 | 2,158,000 | 2,615 |
| 2008-06-23 | 535 | 537 | 530 | 534 | 947,000 | 2,670 |
| 2008-06-20 | 542 | 544 | 539 | 540 | 1,139,000 | 2,700 |
| 2008-06-19 | 550 | 552 | 541 | 542 | 1,125,000 | 2,710 |
| 2008-06-18 | 556 | 560 | 553 | 553 | 770,000 | 2,765 |
| 2008-06-17 | 553 | 555 | 548 | 553 | 1,079,000 | 2,765 |
| 2008-06-16 | 547 | 555 | 545 | 552 | 1,092,000 | 2,760 |
| 2008-06-13 | 551 | 551 | 540 | 542 | 6,229,000 | 2,710 |
| 2008-06-12 | 546 | 548 | 543 | 545 | 1,429,000 | 2,725 |
| 2008-06-11 | 554 | 554 | 548 | 549 | 1,028,000 | 2,745 |
| 2008-06-10 | 556 | 556 | 548 | 551 | 1,408,000 | 2,755 |
| 2008-06-09 | 552 | 556 | 550 | 552 | 855,000 | 2,760 |
| 2008-06-06 | 564 | 564 | 557 | 558 | 884,000 | 2,790 |
| 2008-06-05 | 556 | 558 | 552 | 553 | 1,340,000 | 2,765 |
| 2008-06-04 | 552 | 559 | 552 | 558 | 1,366,000 | 2,790 |
| 2008-06-03 | 557 | 557 | 549 | 550 | 2,194,000 | 2,750 |
| 2008-06-02 | 560 | 567 | 552 | 562 | 1,236,000 | 2,810 |
| 2008-05-30 | 563 | 568 | 558 | 564 | 1,424,000 | 2,820 |
| 2008-05-29 | 555 | 561 | 554 | 558 | 1,151,000 | 2,790 |
| 2008-05-28 | 561 | 561 | 548 | 550 | 1,849,000 | 2,750 |
| 2008-05-27 | 559 | 562 | 556 | 561 | 840,000 | 2,805 |
| 2008-05-26 | 558 | 560 | 553 | 554 | 1,210,000 | 2,770 |
| 2008-05-23 | 559 | 564 | 552 | 561 | 1,460,000 | 2,805 |
| 2008-05-22 | 561 | 562 | 551 | 562 | 1,762,000 | 2,810 |
| 2008-05-21 | 577 | 578 | 557 | 562 | 2,295,000 | 2,810 |
| 2008-05-20 | 581 | 584 | 575 | 576 | 1,121,000 | 2,880 |
| 2008-05-19 | 599 | 599 | 584 | 584 | 1,877,000 | 2,920 |
| 2008-05-16 | 610 | 611 | 601 | 602 | 1,164,000 | 3,010 |
| 2008-05-15 | 598 | 612 | 597 | 611 | 1,486,000 | 3,055 |
| 2008-05-14 | 584 | 595 | 571 | 595 | 1,671,000 | 2,975 |
| 2008-05-13 | 580 | 588 | 575 | 581 | 1,540,000 | 2,905 |
| 2008-05-12 | 576 | 582 | 575 | 580 | 702,000 | 2,900 |
| 2008-05-09 | 589 | 589 | 577 | 579 | 1,489,000 | 2,895 |
| 2008-05-08 | 588 | 592 | 585 | 585 | 857,000 | 2,925 |
| 2008-05-07 | 595 | 597 | 587 | 588 | 902,000 | 2,940 |
| 2008-05-02 | 595 | 598 | 588 | 593 | 992,000 | 2,965 |
| 2008-05-01 | 591 | 591 | 585 | 589 | 1,056,000 | 2,945 |
| 2008-04-30 | 602 | 602 | 593 | 596 | 1,456,000 | 2,980 |
| 2008-04-28 | 600 | 604 | 589 | 595 | 1,823,000 | 2,975 |
| 2008-04-25 | 596 | 617 | 594 | 602 | 1,761,000 | 3,010 |
| 2008-04-24 | 601 | 602 | 597 | 598 | 914,000 | 2,990 |
| 2008-04-23 | 598 | 604 | 596 | 599 | 1,134,000 | 2,995 |
| 2008-04-22 | 596 | 601 | 594 | 594 | 1,524,000 | 2,970 |
| 2008-04-21 | 597 | 597 | 588 | 595 | 1,533,000 | 2,975 |
| 2008-04-18 | 588 | 588 | 578 | 584 | 1,256,000 | 2,920 |
| 2008-04-17 | 582 | 588 | 578 | 584 | 1,718,000 | 2,920 |
| 2008-04-16 | 571 | 576 | 570 | 573 | 1,187,000 | 2,865 |
| 2008-04-15 | 556 | 566 | 551 | 562 | 1,409,000 | 2,810 |
| 2008-04-14 | 556 | 556 | 551 | 555 | 900,000 | 2,775 |
| 2008-04-11 | 561 | 567 | 555 | 567 | 2,256,000 | 2,835 |
| 2008-04-10 | 568 | 569 | 550 | 552 | 1,961,000 | 2,760 |
| 2008-04-09 | 579 | 580 | 568 | 572 | 1,098,000 | 2,860 |
| 2008-04-08 | 573 | 575 | 570 | 573 | 1,103,000 | 2,865 |
| 2008-04-07 | 575 | 577 | 564 | 576 | 1,052,000 | 2,880 |
| 2008-04-04 | 571 | 579 | 570 | 577 | 774,000 | 2,885 |
| 2008-04-03 | 575 | 576 | 570 | 576 | 1,464,000 | 2,880 |
| 2008-04-02 | 577 | 579 | 568 | 575 | 1,695,000 | 2,875 |
| 2008-04-01 | 560 | 570 | 559 | 566 | 1,866,000 | 2,830 |
| 2008-03-31 | 564 | 568 | 551 | 555 | 2,185,000 | 2,775 |
| 2008-03-28 | 571 | 572 | 561 | 569 | 2,544,000 | 2,845 |
| 2008-03-27 | 570 | 573 | 565 | 567 | 2,060,000 | 2,835 |
| 2008-03-26 | 565 | 567 | 562 | 567 | 1,242,000 | 2,835 |
| 2008-03-25 | 575 | 576 | 570 | 571 | 2,011,000 | 2,855 |
| 2008-03-24 | 572 | 576 | 566 | 567 | 1,346,000 | 2,835 |
| 2008-03-21 | 565 | 574 | 563 | 569 | 1,585,000 | 2,845 |
| 2008-03-19 | 569 | 573 | 550 | 557 | 3,214,000 | 2,785 |
| 2008-03-18 | 546 | 562 | 544 | 549 | 3,257,000 | 2,745 |
| 2008-03-17 | 569 | 570 | 543 | 543 | 2,636,000 | 2,715 |
| 2008-03-14 | 587 | 587 | 569 | 570 | 6,821,000 | 2,850 |
| 2008-03-13 | 590 | 590 | 577 | 577 | 1,904,000 | 2,885 |
| 2008-03-12 | 607 | 607 | 583 | 591 | 2,166,000 | 2,955 |
| 2008-03-11 | 581 | 589 | 581 | 589 | 2,148,000 | 2,945 |
| 2008-03-10 | 575 | 591 | 575 | 584 | 2,612,000 | 2,920 |
| 2008-03-07 | 580 | 582 | 575 | 578 | 1,391,000 | 2,890 |
| 2008-03-06 | 583 | 590 | 581 | 588 | 1,296,000 | 2,940 |
| 2008-03-05 | 586 | 589 | 583 | 586 | 1,329,000 | 2,930 |
| 2008-03-04 | 590 | 590 | 580 | 581 | 1,689,000 | 2,905 |
| 2008-03-03 | 591 | 593 | 583 | 589 | 2,154,000 | 2,945 |
| 2008-02-29 | 595 | 595 | 589 | 594 | 1,641,000 | 2,970 |
| 2008-02-28 | 601 | 602 | 592 | 599 | 1,672,000 | 2,995 |
| 2008-02-27 | 605 | 608 | 600 | 602 | 1,749,000 | 3,010 |
| 2008-02-26 | 618 | 619 | 591 | 595 | 2,887,000 | 2,975 |
| 2008-02-25 | 604 | 619 | 603 | 618 | 1,576,000 | 3,090 |
| 2008-02-22 | 616 | 616 | 601 | 603 | 1,883,000 | 3,015 |
| 2008-02-21 | 611 | 621 | 607 | 615 | 1,711,000 | 3,075 |
| 2008-02-20 | 623 | 624 | 604 | 605 | 1,792,000 | 3,025 |
| 2008-02-19 | 636 | 636 | 625 | 625 | 1,108,000 | 3,125 |
| 2008-02-18 | 638 | 645 | 634 | 635 | 921,000 | 3,175 |
| 2008-02-15 | 631 | 639 | 620 | 637 | 1,403,000 | 3,185 |
| 2008-02-14 | 635 | 635 | 623 | 632 | 1,764,000 | 3,160 |
| 2008-02-13 | 635 | 635 | 613 | 616 | 1,304,000 | 3,080 |
| 2008-02-12 | 607 | 625 | 604 | 621 | 1,323,000 | 3,105 |
| 2008-02-08 | 610 | 621 | 610 | 615 | 1,980,000 | 3,075 |
| 2008-02-07 | 606 | 618 | 605 | 618 | 1,210,000 | 3,090 |
| 2008-02-06 | 614 | 618 | 607 | 607 | 1,478,000 | 3,035 |
| 2008-02-05 | 623 | 633 | 623 | 631 | 878,000 | 3,155 |
| 2008-02-04 | 634 | 635 | 619 | 624 | 925,000 | 3,120 |
| 2008-02-01 | 626 | 626 | 613 | 622 | 1,270,000 | 3,110 |
| 2008-01-31 | 613 | 627 | 608 | 627 | 2,298,000 | 3,135 |
| 2008-01-30 | 623 | 623 | 609 | 615 | 2,147,000 | 3,075 |
| 2008-01-29 | 640 | 646 | 624 | 630 | 1,921,000 | 3,150 |
| 2008-01-28 | 620 | 639 | 620 | 625 | 1,688,000 | 3,125 |
| 2008-01-25 | 625 | 633 | 621 | 629 | 1,305,000 | 3,145 |
| 2008-01-24 | 614 | 624 | 613 | 623 | 2,402,000 | 3,115 |
| 2008-01-23 | 610 | 614 | 594 | 603 | 2,155,000 | 3,015 |
| 2008-01-22 | 616 | 618 | 602 | 604 | 2,038,000 | 3,020 |
| 2008-01-21 | 627 | 629 | 618 | 621 | 1,716,000 | 3,105 |
| 2008-01-18 | 620 | 635 | 616 | 630 | 1,744,000 | 3,150 |
| 2008-01-17 | 632 | 635 | 622 | 634 | 2,039,000 | 3,170 |
| 2008-01-16 | 632 | 638 | 627 | 629 | 2,112,000 | 3,145 |
| 2008-01-15 | 639 | 648 | 635 | 637 | 1,876,000 | 3,185 |
| 2008-01-11 | 644 | 648 | 638 | 640 | 2,586,000 | 3,200 |
| 2008-01-10 | 650 | 650 | 642 | 645 | 1,413,000 | 3,225 |
| 2008-01-09 | 648 | 649 | 638 | 648 | 1,720,000 | 3,240 |
| 2008-01-08 | 644 | 650 | 636 | 650 | 2,142,000 | 3,250 |
| 2008-01-07 | 647 | 654 | 644 | 647 | 1,674,000 | 3,235 |
| 2008-01-04 | 679 | 679 | 644 | 647 | 1,314,000 | 3,235 |
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
