1. HOME >
  2. 株価時系列 >
  3. 9008 >
  4. 2011年

9008 京王電鉄(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30540545538543835,0002,715
2011-12-295455475425431,002,0002,715
2011-12-28548549542543940,0002,715
2011-12-27551552547549756,0002,745
2011-12-26548550547550948,0002,750
2011-12-22543549541546957,0002,730
2011-12-21542543541543759,0002,715
2011-12-205355415355391,091,0002,695
2011-12-19536537533534903,0002,670
2011-12-165385435345361,204,0002,680
2011-12-15536539533537856,0002,685
2011-12-145325395305351,285,0002,675
2011-12-13528534526534675,0002,670
2011-12-12534536530534801,0002,670
2011-12-095255305255284,285,0002,640
2011-12-085225355225332,149,0002,665
2011-12-075275305205221,406,0002,610
2011-12-06536537526526928,0002,630
2011-12-05533537531535968,0002,675
2011-12-02527534525534809,0002,670
2011-12-015265335245271,481,0002,635
2011-11-305205245165192,139,0002,595
2011-11-295295295165201,672,0002,600
2011-11-285255275195241,392,0002,620
2011-11-255265285215251,041,0002,625
2011-11-24528531525527908,0002,635
2011-11-22537540530533985,0002,665
2011-11-21526540526539954,0002,695
2011-11-185275335275281,144,0002,640
2011-11-17526530521529986,0002,645
2011-11-16528530522522768,0002,610
2011-11-15529532523526873,0002,630
2011-11-145305315245291,054,0002,645
2011-11-115235325195271,645,0002,635
2011-11-105225315215251,610,0002,625
2011-11-095255315225311,178,0002,655
2011-11-085245295195201,228,0002,600
2011-11-07525526519525800,0002,625
2011-11-045345365225271,655,0002,635
2011-11-025365385255261,762,0002,630
2011-11-015405475365401,246,0002,700
2011-10-315445505405401,627,0002,700
2011-10-285465475385432,774,0002,715
2011-10-275365435305391,166,0002,695
2011-10-265345345265311,099,0002,655
2011-10-255425425335341,163,0002,670
2011-10-245385465385431,293,0002,715
2011-10-215455455325331,386,0002,665
2011-10-205355475355441,056,0002,720
2011-10-195345395335391,005,0002,695
2011-10-185315375265281,137,0002,640
2011-10-175355365275311,146,0002,655
2011-10-145395395255272,817,0002,635
2011-10-135525525425431,463,0002,715
2011-10-125485545475511,333,0002,755
2011-10-115495535475501,930,0002,750
2011-10-075495495405421,640,0002,710
2011-10-065525565455492,847,0002,745
2011-10-055505525435512,532,0002,755
2011-10-045615625425483,898,0002,740
2011-10-035505605495602,145,0002,800
2011-09-305565575515561,773,0002,780
2011-09-295485585485562,826,0002,780
2011-09-285335495305493,009,0002,745
2011-09-275285405285404,188,0002,700
2011-09-265215285175272,702,0002,635
2011-09-225145235145231,546,0002,615
2011-09-215115195095181,656,0002,590
2011-09-205145155045071,782,0002,535
2011-09-165195205155171,148,0002,585
2011-09-155155245125161,921,0002,580
2011-09-145125135085101,001,0002,550
2011-09-135075115065101,139,0002,550
2011-09-125075075005011,244,0002,505
2011-09-095065135065093,569,0002,545
2011-09-085055115055101,132,0002,550
2011-09-075015044995041,147,0002,520
2011-09-064965014954981,498,0002,490
2011-09-054924964894951,276,0002,475
2011-09-02492495490493687,0002,465
2011-09-014964994894931,815,0002,465
2011-08-314874944864931,311,0002,465
2011-08-30487488483486871,0002,430
2011-08-294854874774841,365,0002,420
2011-08-264804854804821,216,0002,410
2011-08-254804884804821,805,0002,410
2011-08-244734804684792,266,0002,395
2011-08-234604704584682,256,0002,340
2011-08-224524624504581,736,0002,290
2011-08-194454544454511,463,0002,255
2011-08-184514524484521,059,0002,260
2011-08-17449451447450691,0002,250
2011-08-16449453447450944,0002,250
2011-08-154504554444491,466,0002,245
2011-08-124474484384461,780,0002,230
2011-08-114374444364441,508,0002,220
2011-08-104404424334411,035,0002,205
2011-08-094264324204321,927,0002,160
2011-08-084374394354351,079,0002,175
2011-08-054464494424421,341,0002,210
2011-08-044554624534561,230,0002,280
2011-08-034604604524531,002,0002,265
2011-08-02467467462463662,0002,315
2011-08-014664744644701,090,0002,350
2011-07-294634684634661,018,0002,330
2011-07-284704714634631,013,0002,315
2011-07-274794804744741,045,0002,370
2011-07-26476479475478761,0002,390
2011-07-254764784734771,060,0002,385
2011-07-224754814754791,148,0002,395
2011-07-214684694644691,283,0002,345
2011-07-20468468464466545,0002,330
2011-07-19460465460464609,0002,320
2011-07-15462464460463634,0002,315
2011-07-14458463457459664,0002,295
2011-07-134574624554601,022,0002,300
2011-07-12460462457460967,0002,300
2011-07-11461465461463617,0002,315
2011-07-084644664604641,169,0002,320
2011-07-07453460452458740,0002,290
2011-07-06449454448454801,0002,270
2011-07-05450454449453651,0002,265
2011-07-044504534474511,019,0002,255
2011-07-01447447443444606,0002,220
2011-06-304454454404431,401,0002,215
2011-06-29444444438444992,0002,220
2011-06-284374434344391,408,0002,195
2011-06-27435435430430930,0002,150
2011-06-24439440436439581,0002,195
2011-06-23432438431438674,0002,190
2011-06-224294364264351,127,0002,175
2011-06-214244274204271,041,0002,135
2011-06-20416422416421959,0002,105
2011-06-174184194134161,355,0002,080
2011-06-164234234134151,695,0002,075
2011-06-154334334244261,020,0002,130
2011-06-14424432423431792,0002,155
2011-06-13418423418421873,0002,105
2011-06-104194264184223,146,0002,110
2011-06-09417418414416876,0002,080
2011-06-08418420417419708,0002,095
2011-06-07415420412418973,0002,090
2011-06-064264274164161,655,0002,080
2011-06-034334344264261,302,0002,130
2011-06-024344344284321,874,0002,160
2011-06-014414414354371,323,0002,185
2011-05-314384424374372,091,0002,185
2011-05-304424434384401,388,0002,200
2011-05-27449449442442779,0002,210
2011-05-264454544444481,161,0002,240
2011-05-25443445441442656,0002,210
2011-05-24441444441443792,0002,215
2011-05-23444445441442905,0002,210
2011-05-20447448443443469,0002,215
2011-05-19447448444445502,0002,225
2011-05-18444449444446732,0002,230
2011-05-174464474414411,060,0002,205
2011-05-164494504454461,026,0002,230
2011-05-134574594464491,566,0002,245
2011-05-12457462455455827,0002,275
2011-05-11463464459460919,0002,300
2011-05-10459462455459672,0002,295
2011-05-09459462456457894,0002,285
2011-05-064554594544591,136,0002,295
2011-05-024574594504571,698,0002,285
2011-04-284444554444541,624,0002,270
2011-04-274484494434431,241,0002,215
2011-04-264484494424441,797,0002,220
2011-04-25453455450450889,0002,250
2011-04-224544544504501,190,0002,250
2011-04-21455457452455864,0002,275
2011-04-204514564504531,163,0002,265
2011-04-194514524484491,061,0002,245
2011-04-184544564524521,697,0002,260
2011-04-154584594514522,296,0002,260
2011-04-144584584494583,141,0002,290
2011-04-134684684584632,874,0002,315
2011-04-124754754674722,287,0002,360
2011-04-114814854784801,414,0002,400
2011-04-084754834724792,325,0002,395
2011-04-074754814734741,402,0002,370
2011-04-064824854714731,746,0002,365
2011-04-054864864774811,329,0002,405
2011-04-044864894854861,072,0002,430
2011-04-014944954864861,206,0002,430
2011-03-31497499491497981,0002,485
2011-03-304914974854971,164,0002,485
2011-03-294914954864922,019,0002,460
2011-03-284934974874932,511,0002,465
2011-03-254914964904921,614,0002,460
2011-03-244884914854851,175,0002,425
2011-03-234924944834862,346,0002,430
2011-03-224824894794892,182,0002,445
2011-03-184654764634702,316,0002,350
2011-03-174454674454623,048,0002,310
2011-03-164484664444593,529,0002,295
2011-03-155005044394423,290,0002,210
2011-03-145165195005042,178,0002,520
2011-03-115395425365364,376,0002,680
2011-03-10543545541542588,0002,710
2011-03-09545549545545609,0002,725
2011-03-08543546541542836,0002,710
2011-03-07544544541541930,0002,705
2011-03-04549550544544922,0002,720
2011-03-03544547544546626,0002,730
2011-03-025475495445441,199,0002,720
2011-03-015495515475491,207,0002,745
2011-02-285475485445461,060,0002,730
2011-02-255465485435481,229,0002,740
2011-02-245455475445451,287,0002,725
2011-02-235505545495491,251,0002,745
2011-02-225475505465501,210,0002,750
2011-02-215465505455491,362,0002,745
2011-02-185515515455471,790,0002,735
2011-02-175465505445502,049,0002,750
2011-02-165465465435451,694,0002,725
2011-02-155485495425451,277,0002,725
2011-02-145475485425461,895,0002,730
2011-02-105465485455462,015,0002,730
2011-02-09548550546548793,0002,740
2011-02-085505505465471,353,0002,735
2011-02-075515525475491,449,0002,745
2011-02-045545545465481,893,0002,740
2011-02-03553555551552760,0002,760
2011-02-02556557553555857,0002,775
2011-02-015525545505501,211,0002,750
2011-01-315525535495511,213,0002,755
2011-01-285615625525531,387,0002,765
2011-01-27565565561562699,0002,810
2011-01-26565565561562877,0002,810
2011-01-25562567559566995,0002,830
2011-01-24563563559562644,0002,810
2011-01-215675695615611,144,0002,805
2011-01-20564566561565904,0002,825
2011-01-19565566562566955,0002,830
2011-01-18561564561563962,0002,815
2011-01-17563563558559898,0002,795
2011-01-145565625565582,329,0002,790
2011-01-13558561555561880,0002,805
2011-01-125575575535561,200,0002,780
2011-01-115555565515551,021,0002,775
2011-01-075565565545551,054,0002,775
2011-01-065565575545571,056,0002,785
2011-01-05560560553556978,0002,780
2011-01-04559560556559801,0002,795

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