9008 京王電鉄(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-307017016977011,167,0003,505
2013-12-276957006886991,179,0003,495
2013-12-266786916746901,381,0003,450
2013-12-256786796716771,253,0003,385
2013-12-246816826756771,660,0003,385
2013-12-206806816736811,415,0003,405
2013-12-196776816726812,022,0003,405
2013-12-186506716486712,410,0003,355
2013-12-176386486386461,345,0003,230
2013-12-166436446356361,173,0003,180
2013-12-136456496346404,577,0003,200
2013-12-126486506436451,251,0003,225
2013-12-116546566476511,256,0003,255
2013-12-10659663657657937,0003,285
2013-12-096636646576611,118,0003,305
2013-12-066566566496532,143,0003,265
2013-12-056696706566561,479,0003,280
2013-12-046726756656671,667,0003,335
2013-12-036786806756751,112,0003,375
2013-12-026756816736771,039,0003,385
2013-11-296826826746791,057,0003,395
2013-11-286826856776811,043,0003,405
2013-11-27680682676678952,0003,390
2013-11-26690690681683971,0003,415
2013-11-25689690684690903,0003,450
2013-11-226956966806861,418,0003,430
2013-11-216906936836891,205,0003,445
2013-11-20687688680681792,0003,405
2013-11-19688690684687691,0003,435
2013-11-187027026886891,152,0003,445
2013-11-156957026887011,466,0003,505
2013-11-146766926766891,484,0003,445
2013-11-136836876736761,043,0003,380
2013-11-126686876676861,339,0003,430
2013-11-11672673662666566,0003,330
2013-11-08663669661662867,0003,310
2013-11-07670673667668838,0003,340
2013-11-066646776646701,192,0003,350
2013-11-056786796626651,209,0003,325
2013-11-01680683668668951,0003,340
2013-10-316816896796791,002,0003,395
2013-10-306846866806841,205,0003,420
2013-10-29683684676680871,0003,400
2013-10-286746876736831,099,0003,415
2013-10-256856856676671,442,0003,335
2013-10-246896906806901,177,0003,450
2013-10-23713717689689984,0003,445
2013-10-22712712707709519,0003,545
2013-10-21710714706712820,0003,560
2013-10-18706711701709687,0003,545
2013-10-17705708702707804,0003,535
2013-10-16697700693700746,0003,500
2013-10-15706706695698847,0003,490
2013-10-116997096937032,426,0003,515
2013-10-106856866796861,187,0003,430
2013-10-09664673660673780,0003,365
2013-10-08664666661665926,0003,325
2013-10-07679680665665891,0003,325
2013-10-046786876766791,147,0003,395
2013-10-036816936806811,494,0003,405
2013-10-027007046796802,133,0003,400
2013-10-01704708700703895,0003,515
2013-09-30712714704704993,0003,520
2013-09-277347347237261,089,0003,630
2013-09-267317337127331,334,0003,665
2013-09-257377407337372,505,0003,685
2013-09-24734740731737906,0003,685
2013-09-207417437357381,081,0003,690
2013-09-197367407287401,077,0003,700
2013-09-187247367207281,135,0003,640
2013-09-17729733723724715,0003,620
2013-09-137247337207272,579,0003,635
2013-09-12732734726729593,0003,645
2013-09-11741743728731857,0003,655
2013-09-107307477297381,698,0003,690
2013-09-097207247127241,094,0003,620
2013-09-06700703687689666,0003,445
2013-09-05704705692699641,0003,495
2013-09-04696706693705710,0003,525
2013-09-036857016857011,125,0003,505
2013-09-02666677661676630,0003,380
2013-08-306776806636651,233,0003,325
2013-08-296796836716751,102,0003,375
2013-08-28670680666677992,0003,385
2013-08-27684685678680533,0003,400
2013-08-26689689680686516,0003,430
2013-08-23686693681689814,0003,445
2013-08-22677681672676530,0003,380
2013-08-216816856686781,095,0003,390
2013-08-20694696682682728,0003,410
2013-08-19689696686696679,0003,480
2013-08-16690698690692707,0003,460
2013-08-15712716701703727,0003,515
2013-08-14708716703716794,0003,580
2013-08-13694705691705598,0003,525
2013-08-12680693680690543,0003,450
2013-08-096906936816861,477,0003,430
2013-08-08691706686687906,0003,435
2013-08-077077096946941,014,0003,470
2013-08-067077206967201,052,0003,600
2013-08-05725726709711612,0003,555
2013-08-02711729705729816,0003,645
2013-08-01686703684701544,0003,505
2013-07-316926996856901,111,0003,450
2013-07-306917086867071,247,0003,535
2013-07-29702702691691915,0003,455
2013-07-26716720701707992,0003,535
2013-07-25734734718719658,0003,595
2013-07-24738740730734463,0003,670
2013-07-23733744728742628,0003,710
2013-07-22738741723734538,0003,670
2013-07-197477497267291,194,0003,645
2013-07-187367437347411,017,0003,705
2013-07-17730736728732946,0003,660
2013-07-167297377267361,499,0003,680
2013-07-127157237097221,842,0003,610
2013-07-117037086987071,037,0003,535
2013-07-107107147037091,008,0003,545
2013-07-09697710696710845,0003,550
2013-07-08710713691691744,0003,455
2013-07-05702708700703628,0003,515
2013-07-04696701694699557,0003,495
2013-07-03698705694701888,0003,505
2013-07-026986996896991,022,0003,495
2013-07-016846916686881,304,0003,440
2013-06-286566856556821,800,0003,410
2013-06-276446546366541,058,0003,270
2013-06-266466516366441,172,0003,220
2013-06-256466546296381,419,0003,190
2013-06-246576596446451,369,0003,225
2013-06-216286526246471,454,0003,235
2013-06-206386466316371,690,0003,185
2013-06-19646654639645871,0003,225
2013-06-186546576356361,712,0003,180
2013-06-176296546286541,389,0003,270
2013-06-146226416216294,542,0003,145
2013-06-136496536136133,273,0003,065
2013-06-126556656476621,541,0003,310
2013-06-116766836596611,975,0003,305
2013-06-106686776626751,249,0003,375
2013-06-076436696406582,303,0003,290
2013-06-066566636496531,894,0003,265
2013-06-056736866556552,553,0003,275
2013-06-046506776426733,338,0003,365
2013-06-036686796536532,742,0003,265
2013-05-316866936786782,263,0003,390
2013-05-306956996756772,809,0003,385
2013-05-297107167007062,504,0003,530
2013-05-287197236976992,485,0003,495
2013-05-277257407077292,319,0003,645
2013-05-247517617157373,648,0003,685
2013-05-238028117507503,099,0003,750
2013-05-227968137968081,864,0004,040
2013-05-218118137927951,825,0003,975
2013-05-208288328158181,368,0004,090
2013-05-178318378248301,186,0004,150
2013-05-168338368238301,428,0004,150
2013-05-158288388248371,529,0004,185
2013-05-14827832826827686,0004,135
2013-05-138318348228271,161,0004,135
2013-05-108388418278331,724,0004,165
2013-05-09838838822823989,0004,115
2013-05-088428448388381,383,0004,190
2013-05-078408478348411,511,0004,205
2013-05-028308388238311,100,0004,155
2013-05-018278368198301,202,0004,150
2013-04-308278398258381,892,0004,190
2013-04-268368378298291,916,0004,145
2013-04-258338398298381,823,0004,190
2013-04-248248348198332,240,0004,165
2013-04-238118288078231,557,0004,115
2013-04-228138258098111,666,0004,055
2013-04-198088177998111,641,0004,055
2013-04-188048148018072,155,0004,035
2013-04-178178198078121,119,0004,060
2013-04-168008147968101,952,0004,050
2013-04-158008167988081,953,0004,040
2013-04-128358358058083,253,0004,040
2013-04-118268378208282,787,0004,140
2013-04-108158278128272,429,0004,135
2013-04-098328328148211,664,0004,105
2013-04-088288398068313,143,0004,155
2013-04-058158258078134,175,0004,065
2013-04-047637927517922,915,0003,960
2013-04-037567797567732,477,0003,865
2013-04-027617727337562,735,0003,780
2013-04-018008017677682,350,0003,840
2013-03-298018127928092,316,0004,045
2013-03-288178187958072,335,0004,035
2013-03-278218278198201,784,0004,100
2013-03-268238298178212,483,0004,105
2013-03-258328388258251,862,0004,125
2013-03-228288338218211,695,0004,105
2013-03-218208348208321,831,0004,160
2013-03-198108268088252,228,0004,125
2013-03-188008097988011,599,0004,005
2013-03-157988137978123,993,0004,060
2013-03-147927977887941,492,0003,970
2013-03-137998077937931,476,0003,965
2013-03-128058077988042,103,0004,020
2013-03-118008157988123,190,0004,060
2013-03-087988007917995,376,0003,995
2013-03-077947967897961,526,0003,980
2013-03-067837977807921,462,0003,960
2013-03-057847957777821,722,0003,910
2013-03-047507877497762,080,0003,880
2013-03-017347477317471,208,0003,735
2013-02-287277417247411,426,0003,705
2013-02-277267317167231,205,0003,615
2013-02-267257347237281,344,0003,640
2013-02-257407477307381,407,0003,690
2013-02-227197337197331,656,0003,665
2013-02-217277347167201,441,0003,600
2013-02-207107367107292,189,0003,645
2013-02-196997096987091,769,0003,545
2013-02-18691700688700988,0003,500
2013-02-156856926816861,171,0003,430
2013-02-146866936836861,132,0003,430
2013-02-136906996846901,043,0003,450
2013-02-126776966776941,261,0003,470
2013-02-086746846726721,872,0003,360
2013-02-076866896796841,092,0003,420
2013-02-066806886716881,322,0003,440
2013-02-056806816706701,093,0003,350
2013-02-04689690682686728,0003,430
2013-02-01682686676686872,0003,430
2013-01-31679683672679946,0003,395
2013-01-30678686677686891,0003,430
2013-01-29673677668673776,0003,365
2013-01-28678681675676720,0003,380
2013-01-256686806666801,511,0003,400
2013-01-246516656506641,130,0003,320
2013-01-236546606536551,048,0003,275
2013-01-226666666546591,086,0003,295
2013-01-21672674665665820,0003,325
2013-01-186676706596701,303,0003,350
2013-01-176656656556621,636,0003,310
2013-01-166636696616611,156,0003,305
2013-01-156556636546631,012,0003,315
2013-01-116556586526541,440,0003,270
2013-01-10652655650651907,0003,255
2013-01-096506576476551,035,0003,275
2013-01-08643657643654959,0003,270
2013-01-07650653644646940,0003,230
2013-01-046586596496521,181,0003,260

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