9008 京王電鉄(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	645	647	641	643	1,136,000	3,215
2012-12-27	637	645	637	643	1,210,000	3,215
2012-12-26	627	634	623	634	1,234,000	3,170
2012-12-25	625	626	620	623	1,149,000	3,115
2012-12-21	623	627	617	617	1,620,000	3,085
2012-12-20	615	622	614	620	2,073,000	3,100
2012-12-19	614	618	611	618	1,542,000	3,090
2012-12-18	611	617	610	614	1,222,000	3,070
2012-12-17	609	611	606	611	1,264,000	3,055
2012-12-14	600	609	599	606	3,539,000	3,030
2012-12-13	607	608	600	602	1,070,000	3,010
2012-12-12	607	607	603	605	707,000	3,025
2012-12-11	607	607	603	605	651,000	3,025
2012-12-10	610	610	606	608	705,000	3,040
2012-12-07	609	611	607	609	544,000	3,045
2012-12-06	609	612	608	611	938,000	3,055
2012-12-05	608	610	606	610	902,000	3,050
2012-12-04	602	608	602	607	716,000	3,035
2012-12-03	607	607	604	605	787,000	3,025
2012-11-30	610	610	603	604	1,056,000	3,020
2012-11-29	608	610	606	608	819,000	3,040
2012-11-28	609	612	604	606	1,022,000	3,030
2012-11-27	611	615	611	613	1,025,000	3,065
2012-11-26	610	616	609	611	1,330,000	3,055
2012-11-22	605	608	604	608	759,000	3,040
2012-11-21	605	605	600	602	702,000	3,010
2012-11-20	603	605	601	603	854,000	3,015
2012-11-19	595	600	595	600	950,000	3,000
2012-11-16	590	597	587	591	1,168,000	2,955
2012-11-15	589	590	584	590	1,131,000	2,950
2012-11-14	588	590	585	586	788,000	2,930
2012-11-13	594	596	588	590	904,000	2,950
2012-11-12	598	600	593	593	750,000	2,965
2012-11-09	598	601	596	597	793,000	2,985
2012-11-08	606	607	601	603	611,000	3,015
2012-11-07	610	611	603	609	600,000	3,045
2012-11-06	606	609	602	609	784,000	3,045
2012-11-05	606	610	606	609	591,000	3,045
2012-11-02	610	614	608	611	925,000	3,055
2012-11-01	606	608	600	605	510,000	3,025
2012-10-31	605	609	600	606	897,000	3,030
2012-10-30	609	610	604	604	944,000	3,020
2012-10-29	609	611	606	611	785,000	3,055
2012-10-26	610	612	602	604	798,000	3,020
2012-10-25	602	609	600	609	950,000	3,045
2012-10-24	596	605	595	602	811,000	3,010
2012-10-23	605	608	601	602	1,078,000	3,010
2012-10-22	600	605	599	604	1,088,000	3,020
2012-10-19	599	606	598	604	1,155,000	3,020
2012-10-18	596	600	595	600	770,000	3,000
2012-10-17	592	598	591	596	1,140,000	2,980
2012-10-16	592	595	589	591	936,000	2,955
2012-10-15	589	591	586	590	865,000	2,950
2012-10-12	587	593	584	588	1,669,000	2,940
2012-10-11	577	583	575	582	927,000	2,910
2012-10-10	579	583	577	579	967,000	2,895
2012-10-09	587	592	582	583	813,000	2,915
2012-10-05	584	589	581	586	1,092,000	2,930
2012-10-04	581	584	577	583	868,000	2,915
2012-10-03	580	582	574	579	989,000	2,895
2012-10-02	583	584	581	582	816,000	2,910
2012-10-01	581	582	575	581	988,000	2,905
2012-09-28	599	599	585	589	1,185,000	2,945
2012-09-27	595	598	588	598	1,152,000	2,990
2012-09-26	587	593	587	593	2,405,000	2,965
2012-09-25	597	600	596	600	2,832,000	3,000
2012-09-24	602	605	595	599	1,567,000	2,995
2012-09-21	593	603	593	601	1,175,000	3,005
2012-09-20	590	594	588	590	1,703,000	2,950
2012-09-19	594	595	588	591	1,141,000	2,955
2012-09-18	595	596	590	590	1,180,000	2,950
2012-09-14	605	606	593	595	2,749,000	2,975
2012-09-13	602	607	600	603	722,000	3,015
2012-09-12	593	603	592	603	939,000	3,015
2012-09-11	591	593	588	592	638,000	2,960
2012-09-10	592	595	591	592	721,000	2,960
2012-09-07	596	598	591	594	1,239,000	2,970
2012-09-06	599	603	591	593	1,174,000	2,965
2012-09-05	600	605	598	600	1,055,000	3,000
2012-09-04	610	610	602	602	1,256,000	3,010
2012-09-03	612	617	610	610	793,000	3,050
2012-08-31	615	618	612	613	1,014,000	3,065
2012-08-30	619	620	615	619	885,000	3,095
2012-08-29	619	622	617	621	918,000	3,105
2012-08-28	620	623	615	618	1,391,000	3,090
2012-08-27	617	623	617	617	1,134,000	3,085
2012-08-24	610	615	606	614	478,000	3,070
2012-08-23	609	615	609	613	1,117,000	3,065
2012-08-22	607	611	606	611	607,000	3,055
2012-08-21	605	610	605	608	649,000	3,040
2012-08-20	605	608	601	606	584,000	3,030
2012-08-17	602	605	599	603	710,000	3,015
2012-08-16	606	606	595	604	887,000	3,020
2012-08-15	600	605	598	605	878,000	3,025
2012-08-14	590	603	590	603	1,143,000	3,015
2012-08-13	589	590	586	587	299,000	2,935
2012-08-10	596	596	590	591	845,000	2,955
2012-08-09	591	597	587	597	1,550,000	2,985
2012-08-08	584	590	581	590	1,251,000	2,950
2012-08-07	575	581	575	580	629,000	2,900
2012-08-06	573	579	571	575	770,000	2,875
2012-08-03	568	572	566	570	991,000	2,850
2012-08-02	574	579	571	571	1,121,000	2,855
2012-08-01	571	578	566	576	743,000	2,880
2012-07-31	576	583	575	576	1,117,000	2,880
2012-07-30	571	576	570	575	1,337,000	2,875
2012-07-27	571	573	566	570	1,141,000	2,850
2012-07-26	572	572	564	569	1,130,000	2,845
2012-07-25	570	579	569	571	1,366,000	2,855
2012-07-24	575	577	573	574	851,000	2,870
2012-07-23	567	576	567	571	832,000	2,855
2012-07-20	580	580	570	570	869,000	2,850
2012-07-19	585	591	580	580	1,091,000	2,900
2012-07-18	591	594	585	585	831,000	2,925
2012-07-17	588	593	586	588	1,446,000	2,940
2012-07-13	586	589	581	582	1,124,000	2,910
2012-07-12	583	587	579	586	1,263,000	2,930
2012-07-11	577	584	576	583	1,431,000	2,915
2012-07-10	574	580	570	576	733,000	2,880
2012-07-09	565	575	565	573	704,000	2,865
2012-07-06	571	574	567	570	975,000	2,850
2012-07-05	575	578	572	573	865,000	2,865
2012-07-04	576	580	574	577	837,000	2,885
2012-07-03	575	578	572	576	925,000	2,880
2012-07-02	579	579	567	571	1,158,000	2,855
2012-06-29	570	579	565	577	1,675,000	2,885
2012-06-28	564	572	562	572	1,219,000	2,860
2012-06-27	552	563	550	563	1,019,000	2,815
2012-06-26	546	553	546	549	1,103,000	2,745
2012-06-25	548	551	544	545	684,000	2,725
2012-06-22	550	554	547	548	902,000	2,740
2012-06-21	546	554	546	554	884,000	2,770
2012-06-20	541	548	540	546	946,000	2,730
2012-06-19	537	545	536	538	885,000	2,690
2012-06-18	540	542	533	536	844,000	2,680
2012-06-15	537	541	534	535	853,000	2,675
2012-06-14	533	537	532	534	1,352,000	2,670
2012-06-13	534	542	533	534	825,000	2,670
2012-06-12	531	533	531	533	1,172,000	2,665
2012-06-11	538	542	535	535	1,443,000	2,675
2012-06-08	547	547	530	537	4,299,000	2,685
2012-06-07	546	548	538	547	1,286,000	2,735
2012-06-06	545	551	541	545	1,327,000	2,725
2012-06-05	539	549	536	545	1,218,000	2,725
2012-06-04	527	539	527	539	1,335,000	2,695
2012-06-01	530	536	529	535	1,209,000	2,675
2012-05-31	530	539	529	539	1,783,000	2,695
2012-05-30	532	536	531	534	1,137,000	2,670
2012-05-29	537	540	532	534	1,255,000	2,670
2012-05-28	541	543	536	536	567,000	2,680
2012-05-25	540	544	532	540	1,045,000	2,700
2012-05-24	535	541	535	537	1,256,000	2,685
2012-05-23	540	542	532	534	1,479,000	2,670
2012-05-22	544	548	540	540	833,000	2,700
2012-05-21	543	545	540	541	1,148,000	2,705
2012-05-18	550	550	540	542	1,750,000	2,710
2012-05-17	556	559	552	555	1,446,000	2,775
2012-05-16	558	560	552	555	1,509,000	2,775
2012-05-15	563	563	555	558	1,266,000	2,790
2012-05-14	564	565	560	562	589,000	2,810
2012-05-11	568	571	562	564	1,550,000	2,820
2012-05-10	567	570	566	567	813,000	2,835
2012-05-09	571	572	566	570	1,250,000	2,850
2012-05-08	580	580	571	574	1,706,000	2,870
2012-05-07	566	577	566	576	1,636,000	2,880
2012-05-02	580	580	571	576	1,281,000	2,880
2012-05-01	577	578	569	577	1,907,000	2,885
2012-04-27	580	583	571	578	3,091,000	2,890
2012-04-26	578	584	576	577	1,166,000	2,885
2012-04-25	567	572	563	572	1,138,000	2,860
2012-04-24	561	564	558	563	802,000	2,815
2012-04-23	566	571	561	564	1,005,000	2,820
2012-04-20	570	571	565	567	881,000	2,835
2012-04-19	575	575	565	567	937,000	2,835
2012-04-18	577	578	572	576	1,389,000	2,880
2012-04-17	563	575	557	573	1,459,000	2,865
2012-04-16	554	568	552	563	1,841,000	2,815
2012-04-13	561	562	555	557	2,619,000	2,785
2012-04-12	566	568	556	559	1,020,000	2,795
2012-04-11	561	566	561	563	1,083,000	2,815
2012-04-10	569	569	560	567	1,251,000	2,835
2012-04-09	568	571	565	569	1,118,000	2,845
2012-04-06	567	574	566	573	1,112,000	2,865
2012-04-05	571	579	568	569	1,962,000	2,845
2012-04-04	580	584	570	570	1,412,000	2,850
2012-04-03	580	580	573	578	1,331,000	2,890
2012-04-02	593	594	577	581	1,420,000	2,905
2012-03-30	593	594	590	593	946,000	2,965
2012-03-29	597	597	590	593	1,192,000	2,965
2012-03-28	594	600	592	598	2,015,000	2,990
2012-03-27	607	617	605	614	3,002,000	3,070
2012-03-26	609	611	601	603	2,166,000	3,015
2012-03-23	604	609	603	608	1,201,000	3,040
2012-03-22	600	609	600	609	1,439,000	3,045
2012-03-21	603	605	595	599	1,786,000	2,995
2012-03-19	604	608	603	604	615,000	3,020
2012-03-16	609	610	603	604	1,054,000	3,020
2012-03-15	608	612	604	608	1,393,000	3,040
2012-03-14	617	617	606	606	1,423,000	3,030
2012-03-13	614	618	610	612	1,220,000	3,060
2012-03-12	618	620	610	610	1,151,000	3,050
2012-03-09	621	621	614	615	4,098,000	3,075
2012-03-08	612	615	610	615	1,223,000	3,075
2012-03-07	609	614	607	609	825,000	3,045
2012-03-06	605	615	605	612	1,435,000	3,060
2012-03-05	607	614	603	606	1,378,000	3,030
2012-03-02	598	609	596	608	2,025,000	3,040
2012-03-01	588	599	587	591	1,520,000	2,955
2012-02-29	579	588	578	584	1,900,000	2,920
2012-02-28	573	577	572	577	1,404,000	2,885
2012-02-27	573	575	570	572	794,000	2,860
2012-02-24	581	581	574	577	1,011,000	2,885
2012-02-23	580	582	576	581	1,060,000	2,905
2012-02-22	572	580	572	580	1,761,000	2,900
2012-02-21	569	572	566	570	1,087,000	2,850
2012-02-20	568	571	568	570	678,000	2,850
2012-02-17	575	575	567	568	1,254,000	2,840
2012-02-16	573	575	566	569	976,000	2,845
2012-02-15	572	576	568	573	1,292,000	2,865
2012-02-14	562	573	562	571	1,014,000	2,855
2012-02-13	562	565	561	562	601,000	2,810
2012-02-10	567	567	561	563	1,236,000	2,815
2012-02-09	567	569	563	567	858,000	2,835
2012-02-08	575	576	565	568	1,234,000	2,840
2012-02-07	571	580	571	572	1,286,000	2,860
2012-02-06	572	574	570	574	951,000	2,870
2012-02-03	565	571	564	569	1,368,000	2,845
2012-02-02	565	568	561	568	937,000	2,840
2012-02-01	562	565	561	563	746,000	2,815
2012-01-31	557	562	557	562	1,020,000	2,810
2012-01-30	552	558	551	558	783,000	2,790
2012-01-27	551	552	547	552	1,277,000	2,760
2012-01-26	546	551	546	550	840,000	2,750
2012-01-25	549	553	546	547	779,000	2,735
2012-01-24	549	551	545	548	768,000	2,740
2012-01-23	549	550	545	546	636,000	2,730
2012-01-20	554	554	549	550	870,000	2,750
2012-01-19	557	560	549	549	1,047,000	2,745
2012-01-18	556	559	548	559	1,556,000	2,795
2012-01-17	552	555	552	555	827,000	2,775
2012-01-16	552	552	548	551	736,000	2,755
2012-01-13	550	554	548	554	1,953,000	2,770
2012-01-12	540	544	540	541	610,000	2,705
2012-01-11	545	545	539	543	781,000	2,715
2012-01-10	546	553	541	542	908,000	2,710
2012-01-06	549	549	541	544	631,000	2,720
2012-01-05	549	551	544	549	509,000	2,745
2012-01-04	546	553	542	550	974,000	2,750

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