9008 京王電鉄(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 577 | 577 | 560 | 560 | 927,000 | 2,800 |
| 2009-12-29 | 577 | 577 | 570 | 575 | 1,188,000 | 2,875 |
| 2009-12-28 | 564 | 574 | 564 | 573 | 657,000 | 2,865 |
| 2009-12-25 | 569 | 569 | 564 | 567 | 578,000 | 2,835 |
| 2009-12-24 | 573 | 573 | 567 | 568 | 1,263,000 | 2,840 |
| 2009-12-22 | 576 | 576 | 570 | 572 | 1,287,000 | 2,860 |
| 2009-12-21 | 576 | 578 | 573 | 575 | 636,000 | 2,875 |
| 2009-12-18 | 581 | 581 | 572 | 575 | 1,374,000 | 2,875 |
| 2009-12-17 | 591 | 591 | 579 | 580 | 1,075,000 | 2,900 |
| 2009-12-16 | 579 | 598 | 579 | 590 | 1,809,000 | 2,950 |
| 2009-12-15 | 581 | 583 | 572 | 578 | 627,000 | 2,890 |
| 2009-12-14 | 587 | 588 | 574 | 580 | 939,000 | 2,900 |
| 2009-12-11 | 586 | 588 | 574 | 587 | 4,036,000 | 2,935 |
| 2009-12-10 | 583 | 592 | 578 | 581 | 1,016,000 | 2,905 |
| 2009-12-09 | 580 | 586 | 580 | 582 | 652,000 | 2,910 |
| 2009-12-08 | 581 | 593 | 581 | 584 | 1,223,000 | 2,920 |
| 2009-12-07 | 591 | 595 | 586 | 591 | 1,558,000 | 2,955 |
| 2009-12-04 | 572 | 582 | 572 | 581 | 1,486,000 | 2,905 |
| 2009-12-03 | 563 | 578 | 561 | 576 | 2,196,000 | 2,880 |
| 2009-12-02 | 555 | 558 | 547 | 551 | 945,000 | 2,755 |
| 2009-12-01 | 542 | 561 | 538 | 561 | 2,080,000 | 2,805 |
| 2009-11-30 | 536 | 547 | 529 | 547 | 1,437,000 | 2,735 |
| 2009-11-27 | 527 | 534 | 526 | 529 | 1,236,000 | 2,645 |
| 2009-11-26 | 526 | 531 | 526 | 529 | 708,000 | 2,645 |
| 2009-11-25 | 529 | 536 | 529 | 530 | 721,000 | 2,650 |
| 2009-11-24 | 538 | 541 | 528 | 530 | 941,000 | 2,650 |
| 2009-11-20 | 534 | 540 | 533 | 540 | 920,000 | 2,700 |
| 2009-11-19 | 549 | 551 | 538 | 539 | 1,334,000 | 2,695 |
| 2009-11-18 | 542 | 550 | 542 | 547 | 1,081,000 | 2,735 |
| 2009-11-17 | 543 | 547 | 538 | 546 | 1,751,000 | 2,730 |
| 2009-11-16 | 529 | 535 | 528 | 535 | 581,000 | 2,675 |
| 2009-11-13 | 527 | 532 | 526 | 529 | 1,176,000 | 2,645 |
| 2009-11-12 | 538 | 539 | 524 | 527 | 1,451,000 | 2,635 |
| 2009-11-11 | 541 | 545 | 537 | 538 | 715,000 | 2,690 |
| 2009-11-10 | 542 | 546 | 530 | 534 | 2,326,000 | 2,670 |
| 2009-11-09 | 550 | 550 | 534 | 535 | 1,660,000 | 2,675 |
| 2009-11-06 | 556 | 556 | 546 | 547 | 812,000 | 2,735 |
| 2009-11-05 | 555 | 556 | 551 | 553 | 837,000 | 2,765 |
| 2009-11-04 | 560 | 560 | 552 | 558 | 765,000 | 2,790 |
| 2009-11-02 | 565 | 565 | 554 | 560 | 1,517,000 | 2,800 |
| 2009-10-30 | 583 | 583 | 569 | 573 | 1,563,000 | 2,865 |
| 2009-10-29 | 578 | 578 | 563 | 567 | 2,238,000 | 2,835 |
| 2009-10-28 | 587 | 589 | 577 | 582 | 1,071,000 | 2,910 |
| 2009-10-27 | 592 | 594 | 584 | 586 | 756,000 | 2,930 |
| 2009-10-26 | 581 | 596 | 581 | 592 | 721,000 | 2,960 |
| 2009-10-23 | 580 | 591 | 579 | 583 | 835,000 | 2,915 |
| 2009-10-22 | 584 | 585 | 573 | 580 | 812,000 | 2,900 |
| 2009-10-21 | 585 | 592 | 582 | 586 | 815,000 | 2,930 |
| 2009-10-20 | 579 | 588 | 577 | 588 | 769,000 | 2,940 |
| 2009-10-19 | 587 | 588 | 575 | 579 | 1,169,000 | 2,895 |
| 2009-10-16 | 587 | 588 | 582 | 587 | 931,000 | 2,935 |
| 2009-10-15 | 584 | 590 | 581 | 586 | 1,041,000 | 2,930 |
| 2009-10-14 | 576 | 588 | 576 | 579 | 1,368,000 | 2,895 |
| 2009-10-13 | 574 | 577 | 568 | 572 | 889,000 | 2,860 |
| 2009-10-09 | 572 | 577 | 563 | 573 | 1,859,000 | 2,865 |
| 2009-10-08 | 575 | 577 | 566 | 570 | 1,341,000 | 2,850 |
| 2009-10-07 | 581 | 581 | 573 | 575 | 1,327,000 | 2,875 |
| 2009-10-06 | 585 | 585 | 574 | 580 | 1,083,000 | 2,900 |
| 2009-10-05 | 593 | 593 | 583 | 585 | 1,021,000 | 2,925 |
| 2009-10-02 | 604 | 604 | 596 | 598 | 1,203,000 | 2,990 |
| 2009-10-01 | 603 | 611 | 602 | 610 | 1,040,000 | 3,050 |
| 2009-09-30 | 607 | 613 | 607 | 613 | 1,036,000 | 3,065 |
| 2009-09-29 | 610 | 610 | 601 | 603 | 687,000 | 3,015 |
| 2009-09-28 | 604 | 611 | 601 | 609 | 1,149,000 | 3,045 |
| 2009-09-25 | 626 | 627 | 612 | 614 | 1,684,000 | 3,070 |
| 2009-09-24 | 613 | 637 | 612 | 632 | 2,553,000 | 3,160 |
| 2009-09-18 | 620 | 625 | 620 | 623 | 1,025,000 | 3,115 |
| 2009-09-17 | 621 | 628 | 619 | 622 | 737,000 | 3,110 |
| 2009-09-16 | 620 | 628 | 618 | 619 | 892,000 | 3,095 |
| 2009-09-15 | 620 | 623 | 619 | 621 | 610,000 | 3,105 |
| 2009-09-14 | 624 | 626 | 612 | 618 | 869,000 | 3,090 |
| 2009-09-11 | 628 | 630 | 616 | 620 | 3,499,000 | 3,100 |
| 2009-09-10 | 618 | 628 | 616 | 626 | 729,000 | 3,130 |
| 2009-09-09 | 614 | 619 | 610 | 614 | 755,000 | 3,070 |
| 2009-09-08 | 609 | 615 | 609 | 613 | 631,000 | 3,065 |
| 2009-09-07 | 613 | 615 | 609 | 611 | 473,000 | 3,055 |
| 2009-09-04 | 613 | 613 | 604 | 606 | 774,000 | 3,030 |
| 2009-09-03 | 607 | 617 | 606 | 609 | 1,025,000 | 3,045 |
| 2009-09-02 | 621 | 622 | 606 | 614 | 1,199,000 | 3,070 |
| 2009-09-01 | 624 | 633 | 624 | 628 | 899,000 | 3,140 |
| 2009-08-31 | 625 | 645 | 623 | 629 | 1,658,000 | 3,145 |
| 2009-08-28 | 619 | 624 | 617 | 624 | 669,000 | 3,120 |
| 2009-08-27 | 623 | 626 | 613 | 615 | 1,334,000 | 3,075 |
| 2009-08-26 | 604 | 627 | 604 | 625 | 1,845,000 | 3,125 |
| 2009-08-25 | 600 | 606 | 600 | 601 | 837,000 | 3,005 |
| 2009-08-24 | 592 | 610 | 589 | 603 | 1,240,000 | 3,015 |
| 2009-08-21 | 583 | 590 | 579 | 583 | 703,000 | 2,915 |
| 2009-08-20 | 574 | 589 | 574 | 586 | 750,000 | 2,930 |
| 2009-08-19 | 582 | 582 | 573 | 575 | 650,000 | 2,875 |
| 2009-08-18 | 578 | 586 | 576 | 580 | 571,000 | 2,900 |
| 2009-08-17 | 587 | 589 | 575 | 577 | 969,000 | 2,885 |
| 2009-08-14 | 590 | 593 | 581 | 589 | 1,393,000 | 2,945 |
| 2009-08-13 | 580 | 592 | 578 | 585 | 1,061,000 | 2,925 |
| 2009-08-12 | 580 | 582 | 576 | 577 | 649,000 | 2,885 |
| 2009-08-11 | 580 | 583 | 578 | 579 | 491,000 | 2,895 |
| 2009-08-10 | 581 | 587 | 577 | 579 | 827,000 | 2,895 |
| 2009-08-07 | 576 | 581 | 575 | 581 | 565,000 | 2,905 |
| 2009-08-06 | 582 | 582 | 574 | 578 | 679,000 | 2,890 |
| 2009-08-05 | 575 | 584 | 574 | 579 | 1,027,000 | 2,895 |
| 2009-08-04 | 567 | 575 | 566 | 574 | 958,000 | 2,870 |
| 2009-08-03 | 568 | 568 | 561 | 565 | 565,000 | 2,825 |
| 2009-07-31 | 564 | 568 | 560 | 568 | 1,068,000 | 2,840 |
| 2009-07-30 | 572 | 574 | 564 | 568 | 685,000 | 2,840 |
| 2009-07-29 | 573 | 576 | 569 | 571 | 638,000 | 2,855 |
| 2009-07-28 | 574 | 576 | 568 | 573 | 1,058,000 | 2,865 |
| 2009-07-27 | 565 | 574 | 565 | 569 | 724,000 | 2,845 |
| 2009-07-24 | 563 | 568 | 560 | 568 | 786,000 | 2,840 |
| 2009-07-23 | 560 | 565 | 556 | 560 | 756,000 | 2,800 |
| 2009-07-22 | 555 | 563 | 553 | 560 | 660,000 | 2,800 |
| 2009-07-21 | 554 | 559 | 549 | 553 | 736,000 | 2,765 |
| 2009-07-17 | 556 | 556 | 549 | 549 | 593,000 | 2,745 |
| 2009-07-16 | 554 | 558 | 551 | 551 | 778,000 | 2,755 |
| 2009-07-15 | 548 | 556 | 547 | 548 | 1,136,000 | 2,740 |
| 2009-07-14 | 555 | 555 | 543 | 546 | 1,058,000 | 2,730 |
| 2009-07-13 | 552 | 556 | 550 | 550 | 1,141,000 | 2,750 |
| 2009-07-10 | 562 | 562 | 552 | 554 | 1,645,000 | 2,770 |
| 2009-07-09 | 562 | 567 | 555 | 555 | 1,084,000 | 2,775 |
| 2009-07-08 | 564 | 572 | 560 | 565 | 1,288,000 | 2,825 |
| 2009-07-07 | 558 | 565 | 558 | 562 | 955,000 | 2,810 |
| 2009-07-06 | 556 | 559 | 556 | 557 | 666,000 | 2,785 |
| 2009-07-03 | 565 | 565 | 556 | 557 | 1,026,000 | 2,785 |
| 2009-07-02 | 562 | 569 | 560 | 564 | 1,718,000 | 2,820 |
| 2009-07-01 | 563 | 570 | 560 | 564 | 1,469,000 | 2,820 |
| 2009-06-30 | 558 | 565 | 554 | 561 | 1,204,000 | 2,805 |
| 2009-06-29 | 565 | 565 | 555 | 557 | 1,595,000 | 2,785 |
| 2009-06-26 | 558 | 564 | 555 | 564 | 1,066,000 | 2,820 |
| 2009-06-25 | 553 | 563 | 550 | 558 | 1,519,000 | 2,790 |
| 2009-06-24 | 555 | 560 | 553 | 553 | 1,180,000 | 2,765 |
| 2009-06-23 | 554 | 560 | 550 | 551 | 1,350,000 | 2,755 |
| 2009-06-22 | 559 | 561 | 552 | 558 | 1,458,000 | 2,790 |
| 2009-06-19 | 558 | 560 | 554 | 560 | 1,534,000 | 2,800 |
| 2009-06-18 | 557 | 558 | 552 | 557 | 818,000 | 2,785 |
| 2009-06-17 | 561 | 562 | 555 | 561 | 925,000 | 2,805 |
| 2009-06-16 | 571 | 572 | 560 | 561 | 1,301,000 | 2,805 |
| 2009-06-15 | 567 | 577 | 567 | 575 | 1,906,000 | 2,875 |
| 2009-06-12 | 562 | 575 | 555 | 572 | 4,886,000 | 2,860 |
| 2009-06-11 | 555 | 556 | 548 | 552 | 1,392,000 | 2,760 |
| 2009-06-10 | 556 | 562 | 552 | 560 | 990,000 | 2,800 |
| 2009-06-09 | 546 | 553 | 546 | 553 | 1,099,000 | 2,765 |
| 2009-06-08 | 547 | 553 | 542 | 546 | 1,537,000 | 2,730 |
| 2009-06-05 | 560 | 561 | 547 | 549 | 1,406,000 | 2,745 |
| 2009-06-04 | 563 | 564 | 555 | 555 | 985,000 | 2,775 |
| 2009-06-03 | 564 | 565 | 559 | 562 | 934,000 | 2,810 |
| 2009-06-02 | 570 | 570 | 556 | 558 | 1,906,000 | 2,790 |
| 2009-06-01 | 562 | 572 | 560 | 569 | 1,368,000 | 2,845 |
| 2009-05-29 | 558 | 565 | 553 | 565 | 1,713,000 | 2,825 |
| 2009-05-28 | 562 | 566 | 554 | 557 | 1,014,000 | 2,785 |
| 2009-05-27 | 564 | 570 | 561 | 569 | 1,156,000 | 2,845 |
| 2009-05-26 | 558 | 560 | 551 | 559 | 766,000 | 2,795 |
| 2009-05-25 | 549 | 564 | 548 | 556 | 1,252,000 | 2,780 |
| 2009-05-22 | 549 | 554 | 546 | 548 | 1,016,000 | 2,740 |
| 2009-05-21 | 555 | 558 | 547 | 555 | 1,243,000 | 2,775 |
| 2009-05-20 | 561 | 564 | 558 | 559 | 705,000 | 2,795 |
| 2009-05-19 | 559 | 564 | 554 | 556 | 1,210,000 | 2,780 |
| 2009-05-18 | 561 | 561 | 549 | 554 | 966,000 | 2,770 |
| 2009-05-15 | 565 | 568 | 562 | 566 | 960,000 | 2,830 |
| 2009-05-14 | 570 | 574 | 565 | 567 | 1,245,000 | 2,835 |
| 2009-05-13 | 566 | 573 | 566 | 570 | 1,120,000 | 2,850 |
| 2009-05-12 | 572 | 579 | 568 | 574 | 947,000 | 2,870 |
| 2009-05-11 | 574 | 578 | 567 | 576 | 1,400,000 | 2,880 |
| 2009-05-08 | 570 | 574 | 560 | 573 | 1,396,000 | 2,865 |
| 2009-05-07 | 573 | 576 | 562 | 567 | 1,383,000 | 2,835 |
| 2009-05-01 | 564 | 567 | 553 | 563 | 1,043,000 | 2,815 |
| 2009-04-30 | 559 | 570 | 559 | 560 | 1,121,000 | 2,800 |
| 2009-04-28 | 548 | 556 | 545 | 545 | 1,388,000 | 2,725 |
| 2009-04-27 | 540 | 546 | 540 | 543 | 759,000 | 2,715 |
| 2009-04-24 | 550 | 551 | 540 | 543 | 1,085,000 | 2,715 |
| 2009-04-23 | 552 | 554 | 543 | 553 | 632,000 | 2,765 |
| 2009-04-22 | 552 | 554 | 546 | 551 | 1,017,000 | 2,755 |
| 2009-04-21 | 546 | 551 | 540 | 550 | 988,000 | 2,750 |
| 2009-04-20 | 551 | 558 | 546 | 549 | 999,000 | 2,745 |
| 2009-04-17 | 559 | 559 | 552 | 555 | 1,632,000 | 2,775 |
| 2009-04-16 | 560 | 575 | 555 | 560 | 2,123,000 | 2,800 |
| 2009-04-15 | 554 | 562 | 550 | 561 | 1,292,000 | 2,805 |
| 2009-04-14 | 557 | 559 | 548 | 558 | 1,660,000 | 2,790 |
| 2009-04-13 | 565 | 567 | 552 | 554 | 1,321,000 | 2,770 |
| 2009-04-10 | 578 | 578 | 565 | 570 | 1,920,000 | 2,850 |
| 2009-04-09 | 566 | 572 | 561 | 568 | 1,400,000 | 2,840 |
| 2009-04-08 | 563 | 572 | 561 | 569 | 1,575,000 | 2,845 |
| 2009-04-07 | 559 | 571 | 559 | 567 | 1,795,000 | 2,835 |
| 2009-04-06 | 577 | 578 | 562 | 566 | 1,162,000 | 2,830 |
| 2009-04-03 | 582 | 583 | 564 | 573 | 2,025,000 | 2,865 |
| 2009-04-02 | 579 | 579 | 571 | 576 | 1,530,000 | 2,880 |
| 2009-04-01 | 557 | 563 | 547 | 559 | 1,732,000 | 2,795 |
| 2009-03-31 | 567 | 577 | 556 | 560 | 2,246,000 | 2,800 |
| 2009-03-30 | 569 | 582 | 567 | 570 | 3,557,000 | 2,850 |
| 2009-03-27 | 585 | 587 | 557 | 564 | 4,153,000 | 2,820 |
| 2009-03-26 | 590 | 590 | 572 | 581 | 2,938,000 | 2,905 |
| 2009-03-25 | 583 | 597 | 582 | 595 | 3,109,000 | 2,975 |
| 2009-03-24 | 585 | 591 | 580 | 587 | 2,497,000 | 2,935 |
| 2009-03-23 | 550 | 574 | 550 | 570 | 1,978,000 | 2,850 |
| 2009-03-19 | 558 | 567 | 552 | 555 | 1,232,000 | 2,775 |
| 2009-03-18 | 555 | 562 | 550 | 557 | 1,537,000 | 2,785 |
| 2009-03-17 | 541 | 560 | 535 | 555 | 2,776,000 | 2,775 |
| 2009-03-16 | 538 | 548 | 532 | 534 | 2,085,000 | 2,670 |
| 2009-03-13 | 530 | 533 | 524 | 529 | 4,434,000 | 2,645 |
| 2009-03-12 | 518 | 524 | 511 | 511 | 1,764,000 | 2,555 |
| 2009-03-11 | 517 | 525 | 514 | 519 | 1,855,000 | 2,595 |
| 2009-03-10 | 501 | 512 | 501 | 507 | 1,506,000 | 2,535 |
| 2009-03-09 | 503 | 519 | 503 | 509 | 1,567,000 | 2,545 |
| 2009-03-06 | 501 | 509 | 499 | 502 | 1,338,000 | 2,510 |
| 2009-03-05 | 501 | 520 | 498 | 508 | 1,271,000 | 2,540 |
| 2009-03-04 | 490 | 513 | 489 | 507 | 2,244,000 | 2,535 |
| 2009-03-03 | 490 | 499 | 489 | 495 | 1,119,000 | 2,475 |
| 2009-03-02 | 492 | 498 | 488 | 494 | 1,613,000 | 2,470 |
| 2009-02-27 | 497 | 510 | 496 | 510 | 1,825,000 | 2,550 |
| 2009-02-26 | 490 | 501 | 490 | 492 | 1,158,000 | 2,460 |
| 2009-02-25 | 485 | 489 | 476 | 487 | 2,134,000 | 2,435 |
| 2009-02-24 | 492 | 496 | 487 | 489 | 1,129,000 | 2,445 |
| 2009-02-23 | 482 | 497 | 482 | 496 | 1,523,000 | 2,480 |
| 2009-02-20 | 492 | 497 | 490 | 491 | 1,433,000 | 2,455 |
| 2009-02-19 | 488 | 495 | 488 | 491 | 1,614,000 | 2,455 |
| 2009-02-18 | 478 | 484 | 478 | 483 | 1,318,000 | 2,415 |
| 2009-02-17 | 484 | 486 | 479 | 483 | 681,000 | 2,415 |
| 2009-02-16 | 475 | 489 | 472 | 486 | 1,232,000 | 2,430 |
| 2009-02-13 | 475 | 484 | 471 | 475 | 1,612,000 | 2,375 |
| 2009-02-12 | 469 | 476 | 468 | 470 | 1,489,000 | 2,350 |
| 2009-02-10 | 476 | 484 | 473 | 473 | 1,691,000 | 2,365 |
| 2009-02-09 | 489 | 493 | 475 | 475 | 1,449,000 | 2,375 |
| 2009-02-06 | 474 | 484 | 473 | 480 | 1,558,000 | 2,400 |
| 2009-02-05 | 467 | 477 | 467 | 469 | 1,928,000 | 2,345 |
| 2009-02-04 | 467 | 479 | 461 | 479 | 1,374,000 | 2,395 |
| 2009-02-03 | 477 | 477 | 465 | 466 | 1,204,000 | 2,330 |
| 2009-02-02 | 476 | 480 | 466 | 476 | 1,451,000 | 2,380 |
| 2009-01-30 | 476 | 483 | 471 | 483 | 1,763,000 | 2,415 |
| 2009-01-29 | 483 | 485 | 474 | 485 | 2,122,000 | 2,425 |
| 2009-01-28 | 480 | 481 | 471 | 479 | 1,848,000 | 2,395 |
| 2009-01-27 | 472 | 484 | 468 | 481 | 1,850,000 | 2,405 |
| 2009-01-26 | 458 | 466 | 457 | 462 | 1,254,000 | 2,310 |
| 2009-01-23 | 457 | 466 | 454 | 463 | 1,777,000 | 2,315 |
| 2009-01-22 | 465 | 468 | 458 | 462 | 1,752,000 | 2,310 |
| 2009-01-21 | 465 | 469 | 458 | 461 | 2,044,000 | 2,305 |
| 2009-01-20 | 479 | 481 | 466 | 469 | 1,927,000 | 2,345 |
| 2009-01-19 | 495 | 495 | 480 | 483 | 785,000 | 2,415 |
| 2009-01-16 | 480 | 489 | 478 | 486 | 1,101,000 | 2,430 |
| 2009-01-15 | 486 | 489 | 473 | 475 | 2,196,000 | 2,375 |
| 2009-01-14 | 489 | 496 | 487 | 491 | 947,000 | 2,455 |
| 2009-01-13 | 500 | 502 | 490 | 490 | 1,232,000 | 2,450 |
| 2009-01-09 | 508 | 508 | 500 | 500 | 1,056,000 | 2,500 |
| 2009-01-08 | 502 | 512 | 502 | 504 | 929,000 | 2,520 |
| 2009-01-07 | 526 | 527 | 509 | 511 | 1,552,000 | 2,555 |
| 2009-01-06 | 534 | 534 | 520 | 522 | 1,262,000 | 2,610 |
| 2009-01-05 | 546 | 549 | 529 | 530 | 553,000 | 2,650 |
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
