9008 京王電鉄(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	560	560	554	554	676,000	2,770
2010-12-29	555	560	554	560	664,000	2,800
2010-12-28	555	558	554	556	882,000	2,780
2010-12-27	551	557	550	555	1,345,000	2,775
2010-12-24	558	559	554	555	1,134,000	2,775
2010-12-22	559	561	558	560	1,529,000	2,800
2010-12-21	560	565	560	565	1,084,000	2,825
2010-12-20	565	565	560	560	1,201,000	2,800
2010-12-17	563	566	563	565	1,120,000	2,825
2010-12-16	565	567	562	565	642,000	2,825
2010-12-15	566	566	563	564	1,194,000	2,820
2010-12-14	565	566	563	565	886,000	2,825
2010-12-13	565	568	564	568	1,058,000	2,840
2010-12-10	574	574	566	566	4,415,000	2,830
2010-12-09	570	572	567	570	1,019,000	2,850
2010-12-08	567	571	564	570	1,390,000	2,850
2010-12-07	566	567	562	567	1,628,000	2,835
2010-12-06	563	565	561	565	1,035,000	2,825
2010-12-03	568	570	562	563	914,000	2,815
2010-12-02	566	568	563	566	1,962,000	2,830
2010-12-01	565	566	562	564	1,590,000	2,820
2010-11-30	573	573	566	566	1,778,000	2,830
2010-11-29	572	577	569	574	1,066,000	2,870
2010-11-26	568	572	568	571	728,000	2,855
2010-11-25	569	572	566	569	875,000	2,845
2010-11-24	572	575	568	569	961,000	2,845
2010-11-22	576	578	574	576	845,000	2,880
2010-11-19	575	576	573	573	443,000	2,865
2010-11-18	566	575	566	575	982,000	2,875
2010-11-17	565	571	565	567	1,223,000	2,835
2010-11-16	581	583	565	566	1,475,000	2,830
2010-11-15	573	580	572	578	1,661,000	2,890
2010-11-12	570	575	568	568	899,000	2,840
2010-11-11	571	573	569	570	506,000	2,850
2010-11-10	566	573	566	569	800,000	2,845
2010-11-09	568	569	563	566	1,578,000	2,830
2010-11-08	573	574	569	573	938,000	2,865
2010-11-05	563	574	561	572	1,290,000	2,860
2010-11-04	558	565	556	561	1,111,000	2,805
2010-11-02	555	558	553	555	983,000	2,775
2010-11-01	562	566	555	557	930,000	2,785
2010-10-29	567	568	558	563	1,488,000	2,815
2010-10-28	570	570	565	569	1,824,000	2,845
2010-10-27	574	574	565	567	1,640,000	2,835
2010-10-26	561	568	561	567	982,000	2,835
2010-10-25	564	569	561	562	532,000	2,810
2010-10-22	564	572	564	566	939,000	2,830
2010-10-21	571	572	564	568	1,095,000	2,840
2010-10-20	576	577	569	572	1,015,000	2,860
2010-10-19	578	587	578	584	946,000	2,920
2010-10-18	568	578	568	578	936,000	2,890
2010-10-15	575	575	566	568	966,000	2,840
2010-10-14	578	582	574	575	1,000,000	2,875
2010-10-13	577	579	572	573	1,212,000	2,865
2010-10-12	587	588	572	573	1,284,000	2,865
2010-10-08	588	592	583	584	2,050,000	2,920
2010-10-07	580	590	580	587	1,094,000	2,935
2010-10-06	583	586	578	584	2,072,000	2,920
2010-10-05	566	583	565	581	1,535,000	2,905
2010-10-04	575	577	565	565	1,417,000	2,825
2010-10-01	575	580	570	578	1,309,000	2,890
2010-09-30	589	592	574	574	1,574,000	2,870
2010-09-29	591	595	589	589	1,182,000	2,945
2010-09-28	596	596	591	593	1,292,000	2,965
2010-09-27	600	600	596	598	1,642,000	2,990
2010-09-24	596	601	592	598	1,493,000	2,990
2010-09-22	598	599	596	596	947,000	2,980
2010-09-21	600	601	597	597	1,122,000	2,985
2010-09-17	601	604	598	600	1,073,000	3,000
2010-09-16	608	612	600	600	1,040,000	3,000
2010-09-15	598	611	597	606	1,788,000	3,030
2010-09-14	599	601	594	597	673,000	2,985
2010-09-13	600	607	598	598	680,000	2,990
2010-09-10	599	606	596	597	2,810,000	2,985
2010-09-09	601	602	597	600	447,000	3,000
2010-09-08	599	601	596	597	731,000	2,985
2010-09-07	601	604	600	604	538,000	3,020
2010-09-06	601	604	598	602	871,000	3,010
2010-09-03	599	600	594	600	872,000	3,000
2010-09-02	594	598	587	598	1,277,000	2,990
2010-09-01	580	593	579	593	1,737,000	2,965
2010-08-31	585	588	576	577	1,497,000	2,885
2010-08-30	590	594	589	592	943,000	2,960
2010-08-27	585	588	582	587	1,282,000	2,935
2010-08-26	587	587	579	586	921,000	2,930
2010-08-25	581	585	579	584	834,000	2,920
2010-08-24	581	586	581	583	617,000	2,915
2010-08-23	583	585	581	582	604,000	2,910
2010-08-20	590	590	582	583	554,000	2,915
2010-08-19	587	592	587	592	622,000	2,960
2010-08-18	590	591	582	589	630,000	2,945
2010-08-17	579	589	579	588	666,000	2,940
2010-08-16	584	585	580	583	764,000	2,915
2010-08-13	580	588	579	587	1,235,000	2,935
2010-08-12	574	584	574	583	1,119,000	2,915
2010-08-11	583	586	573	578	754,000	2,890
2010-08-10	597	597	586	588	541,000	2,940
2010-08-09	592	597	589	597	662,000	2,985
2010-08-06	581	592	580	591	566,000	2,955
2010-08-05	583	587	580	586	1,014,000	2,930
2010-08-04	585	585	576	577	1,008,000	2,885
2010-08-03	587	592	581	584	1,028,000	2,920
2010-08-02	587	593	582	583	759,000	2,915
2010-07-30	600	601	580	582	1,534,000	2,910
2010-07-29	600	602	595	601	778,000	3,005
2010-07-28	603	608	600	606	1,033,000	3,030
2010-07-27	601	601	598	600	568,000	3,000
2010-07-26	595	600	591	599	533,000	2,995
2010-07-23	596	596	589	593	904,000	2,965
2010-07-22	586	592	585	592	702,000	2,960
2010-07-21	592	592	587	590	878,000	2,950
2010-07-20	583	591	579	590	642,000	2,950
2010-07-16	595	596	587	587	987,000	2,935
2010-07-15	591	600	591	598	839,000	2,990
2010-07-14	596	602	593	595	903,000	2,975
2010-07-13	593	593	584	589	820,000	2,945
2010-07-12	590	596	589	590	514,000	2,950
2010-07-09	597	597	592	596	1,054,000	2,980
2010-07-08	594	594	589	593	759,000	2,965
2010-07-07	582	584	578	584	714,000	2,920
2010-07-06	578	585	573	585	863,000	2,925
2010-07-05	580	583	578	580	892,000	2,900
2010-07-02	576	580	574	579	913,000	2,895
2010-07-01	574	576	569	575	940,000	2,875
2010-06-30	580	584	574	575	1,139,000	2,875
2010-06-29	594	596	584	585	1,242,000	2,925
2010-06-28	586	589	583	588	490,000	2,940
2010-06-25	583	588	583	588	978,000	2,940
2010-06-24	583	590	581	588	567,000	2,940
2010-06-23	584	588	581	583	1,268,000	2,915
2010-06-22	585	592	585	589	1,484,000	2,945
2010-06-21	572	587	571	586	1,843,000	2,930
2010-06-18	566	568	562	562	648,000	2,810
2010-06-17	564	567	563	565	584,000	2,825
2010-06-16	558	567	556	564	1,001,000	2,820
2010-06-15	556	557	552	555	534,000	2,775
2010-06-14	551	556	550	555	746,000	2,775
2010-06-11	555	555	547	547	4,767,000	2,735
2010-06-10	545	550	545	548	716,000	2,740
2010-06-09	543	548	542	546	889,000	2,730
2010-06-08	544	547	541	545	925,000	2,725
2010-06-07	549	550	545	546	904,000	2,730
2010-06-04	557	560	554	558	755,000	2,790
2010-06-03	554	560	552	559	1,024,000	2,795
2010-06-02	550	554	546	549	1,199,000	2,745
2010-06-01	555	556	545	552	2,137,000	2,760
2010-05-31	561	564	556	559	1,233,000	2,795
2010-05-28	558	561	553	559	1,387,000	2,795
2010-05-27	555	557	553	554	1,178,000	2,770
2010-05-26	559	562	556	558	1,334,000	2,790
2010-05-25	560	564	555	562	1,230,000	2,810
2010-05-24	563	570	559	564	1,319,000	2,820
2010-05-21	565	575	563	566	1,593,000	2,830
2010-05-20	577	579	572	575	845,000	2,875
2010-05-19	581	586	575	578	934,000	2,890
2010-05-18	587	588	584	587	771,000	2,935
2010-05-17	583	585	581	584	1,024,000	2,920
2010-05-14	590	595	588	589	1,371,000	2,945
2010-05-13	599	599	593	598	808,000	2,990
2010-05-12	590	598	587	596	1,255,000	2,980
2010-05-11	597	597	586	588	893,000	2,940
2010-05-10	579	590	576	590	1,513,000	2,950
2010-05-07	584	588	580	580	1,848,000	2,900
2010-05-06	599	601	591	597	1,979,000	2,985
2010-04-30	610	610	606	609	725,000	3,045
2010-04-28	605	608	595	600	1,922,000	3,000
2010-04-27	620	620	610	614	693,000	3,070
2010-04-26	614	623	613	621	1,101,000	3,105
2010-04-23	611	613	606	612	1,356,000	3,060
2010-04-22	617	618	608	614	1,486,000	3,070
2010-04-21	617	625	616	623	1,749,000	3,115
2010-04-20	604	613	603	611	1,210,000	3,055
2010-04-19	607	610	601	601	965,000	3,005
2010-04-16	621	622	614	615	921,000	3,075
2010-04-15	618	622	616	620	647,000	3,100
2010-04-14	616	622	612	617	1,062,000	3,085
2010-04-13	617	617	610	614	881,000	3,070
2010-04-12	627	627	621	621	800,000	3,105
2010-04-09	619	623	617	623	2,663,000	3,115
2010-04-08	627	629	621	622	1,223,000	3,110
2010-04-07	631	635	630	633	1,224,000	3,165
2010-04-06	628	632	624	628	1,272,000	3,140
2010-04-05	621	627	620	627	1,186,000	3,135
2010-04-02	627	628	617	623	1,076,000	3,115
2010-04-01	631	631	620	626	2,341,000	3,130
2010-03-31	623	632	620	631	1,858,000	3,155
2010-03-30	610	623	610	622	1,106,000	3,110
2010-03-29	612	615	608	614	928,000	3,070
2010-03-26	616	620	614	616	2,038,000	3,080
2010-03-25	621	621	615	616	999,000	3,080
2010-03-24	615	619	615	619	724,000	3,095
2010-03-23	618	620	614	615	630,000	3,075
2010-03-19	612	617	608	617	780,000	3,085
2010-03-18	614	615	608	610	734,000	3,050
2010-03-17	615	618	612	615	1,410,000	3,075
2010-03-16	608	615	608	615	687,000	3,075
2010-03-15	615	618	606	611	1,156,000	3,055
2010-03-12	618	618	612	616	4,393,000	3,080
2010-03-11	612	615	608	610	777,000	3,050
2010-03-10	613	614	610	611	688,000	3,055
2010-03-09	610	617	609	613	752,000	3,065
2010-03-08	609	615	607	613	1,573,000	3,065
2010-03-05	593	605	593	603	1,091,000	3,015
2010-03-04	593	596	587	588	1,040,000	2,940
2010-03-03	596	598	590	593	1,305,000	2,965
2010-03-02	602	604	597	601	963,000	3,005
2010-03-01	600	609	598	604	1,398,000	3,020
2010-02-26	594	601	594	594	1,098,000	2,970
2010-02-25	591	598	587	597	1,011,000	2,985
2010-02-24	587	595	585	589	1,437,000	2,945
2010-02-23	593	600	587	596	1,020,000	2,980
2010-02-22	588	603	586	597	1,320,000	2,985
2010-02-19	591	593	583	584	1,013,000	2,920
2010-02-18	592	593	588	592	477,000	2,960
2010-02-17	590	598	586	591	1,022,000	2,955
2010-02-16	583	589	577	584	911,000	2,920
2010-02-15	575	581	574	581	789,000	2,905
2010-02-12	576	577	573	574	1,078,000	2,870
2010-02-10	574	576	572	573	728,000	2,865
2010-02-09	573	576	572	573	730,000	2,865
2010-02-08	574	577	572	575	550,000	2,875
2010-02-05	581	585	576	577	1,101,000	2,885
2010-02-04	592	592	587	591	723,000	2,955
2010-02-03	585	593	583	591	1,147,000	2,955
2010-02-02	575	583	570	580	1,101,000	2,900
2010-02-01	573	574	566	572	1,310,000	2,860
2010-01-29	573	575	569	570	1,345,000	2,850
2010-01-28	571	577	567	576	756,000	2,880
2010-01-27	576	577	569	570	834,000	2,850
2010-01-26	577	580	570	572	1,089,000	2,860
2010-01-25	577	585	573	578	987,000	2,890
2010-01-22	574	581	570	579	2,251,000	2,895
2010-01-21	571	583	564	580	2,020,000	2,900
2010-01-20	586	586	575	576	753,000	2,880
2010-01-19	587	589	583	587	643,000	2,935
2010-01-18	589	592	577	584	1,278,000	2,920
2010-01-15	589	596	587	593	1,008,000	2,965
2010-01-14	586	596	584	593	1,068,000	2,965
2010-01-13	587	596	585	586	826,000	2,930
2010-01-12	590	597	587	592	1,112,000	2,960
2010-01-08	585	595	582	593	2,313,000	2,965
2010-01-07	578	582	574	580	717,000	2,900
2010-01-06	577	585	570	582	1,243,000	2,910
2010-01-05	572	576	567	572	1,058,000	2,860
2010-01-04	561	568	560	563	1,026,000	2,815

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