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 |
---|---|---|---|---|---|---|
2013-12-30 | 701 | 701 | 697 | 701 | 1,167,000 | 3,505 |
2013-12-27 | 695 | 700 | 688 | 699 | 1,179,000 | 3,495 |
2013-12-26 | 678 | 691 | 674 | 690 | 1,381,000 | 3,450 |
2013-12-25 | 678 | 679 | 671 | 677 | 1,253,000 | 3,385 |
2013-12-24 | 681 | 682 | 675 | 677 | 1,660,000 | 3,385 |
2013-12-20 | 680 | 681 | 673 | 681 | 1,415,000 | 3,405 |
2013-12-19 | 677 | 681 | 672 | 681 | 2,022,000 | 3,405 |
2013-12-18 | 650 | 671 | 648 | 671 | 2,410,000 | 3,355 |
2013-12-17 | 638 | 648 | 638 | 646 | 1,345,000 | 3,230 |
2013-12-16 | 643 | 644 | 635 | 636 | 1,173,000 | 3,180 |
2013-12-13 | 645 | 649 | 634 | 640 | 4,577,000 | 3,200 |
2013-12-12 | 648 | 650 | 643 | 645 | 1,251,000 | 3,225 |
2013-12-11 | 654 | 656 | 647 | 651 | 1,256,000 | 3,255 |
2013-12-10 | 659 | 663 | 657 | 657 | 937,000 | 3,285 |
2013-12-09 | 663 | 664 | 657 | 661 | 1,118,000 | 3,305 |
2013-12-06 | 656 | 656 | 649 | 653 | 2,143,000 | 3,265 |
2013-12-05 | 669 | 670 | 656 | 656 | 1,479,000 | 3,280 |
2013-12-04 | 672 | 675 | 665 | 667 | 1,667,000 | 3,335 |
2013-12-03 | 678 | 680 | 675 | 675 | 1,112,000 | 3,375 |
2013-12-02 | 675 | 681 | 673 | 677 | 1,039,000 | 3,385 |
2013-11-29 | 682 | 682 | 674 | 679 | 1,057,000 | 3,395 |
2013-11-28 | 682 | 685 | 677 | 681 | 1,043,000 | 3,405 |
2013-11-27 | 680 | 682 | 676 | 678 | 952,000 | 3,390 |
2013-11-26 | 690 | 690 | 681 | 683 | 971,000 | 3,415 |
2013-11-25 | 689 | 690 | 684 | 690 | 903,000 | 3,450 |
2013-11-22 | 695 | 696 | 680 | 686 | 1,418,000 | 3,430 |
2013-11-21 | 690 | 693 | 683 | 689 | 1,205,000 | 3,445 |
2013-11-20 | 687 | 688 | 680 | 681 | 792,000 | 3,405 |
2013-11-19 | 688 | 690 | 684 | 687 | 691,000 | 3,435 |
2013-11-18 | 702 | 702 | 688 | 689 | 1,152,000 | 3,445 |
2013-11-15 | 695 | 702 | 688 | 701 | 1,466,000 | 3,505 |
2013-11-14 | 676 | 692 | 676 | 689 | 1,484,000 | 3,445 |
2013-11-13 | 683 | 687 | 673 | 676 | 1,043,000 | 3,380 |
2013-11-12 | 668 | 687 | 667 | 686 | 1,339,000 | 3,430 |
2013-11-11 | 672 | 673 | 662 | 666 | 566,000 | 3,330 |
2013-11-08 | 663 | 669 | 661 | 662 | 867,000 | 3,310 |
2013-11-07 | 670 | 673 | 667 | 668 | 838,000 | 3,340 |
2013-11-06 | 664 | 677 | 664 | 670 | 1,192,000 | 3,350 |
2013-11-05 | 678 | 679 | 662 | 665 | 1,209,000 | 3,325 |
2013-11-01 | 680 | 683 | 668 | 668 | 951,000 | 3,340 |
2013-10-31 | 681 | 689 | 679 | 679 | 1,002,000 | 3,395 |
2013-10-30 | 684 | 686 | 680 | 684 | 1,205,000 | 3,420 |
2013-10-29 | 683 | 684 | 676 | 680 | 871,000 | 3,400 |
2013-10-28 | 674 | 687 | 673 | 683 | 1,099,000 | 3,415 |
2013-10-25 | 685 | 685 | 667 | 667 | 1,442,000 | 3,335 |
2013-10-24 | 689 | 690 | 680 | 690 | 1,177,000 | 3,450 |
2013-10-23 | 713 | 717 | 689 | 689 | 984,000 | 3,445 |
2013-10-22 | 712 | 712 | 707 | 709 | 519,000 | 3,545 |
2013-10-21 | 710 | 714 | 706 | 712 | 820,000 | 3,560 |
2013-10-18 | 706 | 711 | 701 | 709 | 687,000 | 3,545 |
2013-10-17 | 705 | 708 | 702 | 707 | 804,000 | 3,535 |
2013-10-16 | 697 | 700 | 693 | 700 | 746,000 | 3,500 |
2013-10-15 | 706 | 706 | 695 | 698 | 847,000 | 3,490 |
2013-10-11 | 699 | 709 | 693 | 703 | 2,426,000 | 3,515 |
2013-10-10 | 685 | 686 | 679 | 686 | 1,187,000 | 3,430 |
2013-10-09 | 664 | 673 | 660 | 673 | 780,000 | 3,365 |
2013-10-08 | 664 | 666 | 661 | 665 | 926,000 | 3,325 |
2013-10-07 | 679 | 680 | 665 | 665 | 891,000 | 3,325 |
2013-10-04 | 678 | 687 | 676 | 679 | 1,147,000 | 3,395 |
2013-10-03 | 681 | 693 | 680 | 681 | 1,494,000 | 3,405 |
2013-10-02 | 700 | 704 | 679 | 680 | 2,133,000 | 3,400 |
2013-10-01 | 704 | 708 | 700 | 703 | 895,000 | 3,515 |
2013-09-30 | 712 | 714 | 704 | 704 | 993,000 | 3,520 |
2013-09-27 | 734 | 734 | 723 | 726 | 1,089,000 | 3,630 |
2013-09-26 | 731 | 733 | 712 | 733 | 1,334,000 | 3,665 |
2013-09-25 | 737 | 740 | 733 | 737 | 2,505,000 | 3,685 |
2013-09-24 | 734 | 740 | 731 | 737 | 906,000 | 3,685 |
2013-09-20 | 741 | 743 | 735 | 738 | 1,081,000 | 3,690 |
2013-09-19 | 736 | 740 | 728 | 740 | 1,077,000 | 3,700 |
2013-09-18 | 724 | 736 | 720 | 728 | 1,135,000 | 3,640 |
2013-09-17 | 729 | 733 | 723 | 724 | 715,000 | 3,620 |
2013-09-13 | 724 | 733 | 720 | 727 | 2,579,000 | 3,635 |
2013-09-12 | 732 | 734 | 726 | 729 | 593,000 | 3,645 |
2013-09-11 | 741 | 743 | 728 | 731 | 857,000 | 3,655 |
2013-09-10 | 730 | 747 | 729 | 738 | 1,698,000 | 3,690 |
2013-09-09 | 720 | 724 | 712 | 724 | 1,094,000 | 3,620 |
2013-09-06 | 700 | 703 | 687 | 689 | 666,000 | 3,445 |
2013-09-05 | 704 | 705 | 692 | 699 | 641,000 | 3,495 |
2013-09-04 | 696 | 706 | 693 | 705 | 710,000 | 3,525 |
2013-09-03 | 685 | 701 | 685 | 701 | 1,125,000 | 3,505 |
2013-09-02 | 666 | 677 | 661 | 676 | 630,000 | 3,380 |
2013-08-30 | 677 | 680 | 663 | 665 | 1,233,000 | 3,325 |
2013-08-29 | 679 | 683 | 671 | 675 | 1,102,000 | 3,375 |
2013-08-28 | 670 | 680 | 666 | 677 | 992,000 | 3,385 |
2013-08-27 | 684 | 685 | 678 | 680 | 533,000 | 3,400 |
2013-08-26 | 689 | 689 | 680 | 686 | 516,000 | 3,430 |
2013-08-23 | 686 | 693 | 681 | 689 | 814,000 | 3,445 |
2013-08-22 | 677 | 681 | 672 | 676 | 530,000 | 3,380 |
2013-08-21 | 681 | 685 | 668 | 678 | 1,095,000 | 3,390 |
2013-08-20 | 694 | 696 | 682 | 682 | 728,000 | 3,410 |
2013-08-19 | 689 | 696 | 686 | 696 | 679,000 | 3,480 |
2013-08-16 | 690 | 698 | 690 | 692 | 707,000 | 3,460 |
2013-08-15 | 712 | 716 | 701 | 703 | 727,000 | 3,515 |
2013-08-14 | 708 | 716 | 703 | 716 | 794,000 | 3,580 |
2013-08-13 | 694 | 705 | 691 | 705 | 598,000 | 3,525 |
2013-08-12 | 680 | 693 | 680 | 690 | 543,000 | 3,450 |
2013-08-09 | 690 | 693 | 681 | 686 | 1,477,000 | 3,430 |
2013-08-08 | 691 | 706 | 686 | 687 | 906,000 | 3,435 |
2013-08-07 | 707 | 709 | 694 | 694 | 1,014,000 | 3,470 |
2013-08-06 | 707 | 720 | 696 | 720 | 1,052,000 | 3,600 |
2013-08-05 | 725 | 726 | 709 | 711 | 612,000 | 3,555 |
2013-08-02 | 711 | 729 | 705 | 729 | 816,000 | 3,645 |
2013-08-01 | 686 | 703 | 684 | 701 | 544,000 | 3,505 |
2013-07-31 | 692 | 699 | 685 | 690 | 1,111,000 | 3,450 |
2013-07-30 | 691 | 708 | 686 | 707 | 1,247,000 | 3,535 |
2013-07-29 | 702 | 702 | 691 | 691 | 915,000 | 3,455 |
2013-07-26 | 716 | 720 | 701 | 707 | 992,000 | 3,535 |
2013-07-25 | 734 | 734 | 718 | 719 | 658,000 | 3,595 |
2013-07-24 | 738 | 740 | 730 | 734 | 463,000 | 3,670 |
2013-07-23 | 733 | 744 | 728 | 742 | 628,000 | 3,710 |
2013-07-22 | 738 | 741 | 723 | 734 | 538,000 | 3,670 |
2013-07-19 | 747 | 749 | 726 | 729 | 1,194,000 | 3,645 |
2013-07-18 | 736 | 743 | 734 | 741 | 1,017,000 | 3,705 |
2013-07-17 | 730 | 736 | 728 | 732 | 946,000 | 3,660 |
2013-07-16 | 729 | 737 | 726 | 736 | 1,499,000 | 3,680 |
2013-07-12 | 715 | 723 | 709 | 722 | 1,842,000 | 3,610 |
2013-07-11 | 703 | 708 | 698 | 707 | 1,037,000 | 3,535 |
2013-07-10 | 710 | 714 | 703 | 709 | 1,008,000 | 3,545 |
2013-07-09 | 697 | 710 | 696 | 710 | 845,000 | 3,550 |
2013-07-08 | 710 | 713 | 691 | 691 | 744,000 | 3,455 |
2013-07-05 | 702 | 708 | 700 | 703 | 628,000 | 3,515 |
2013-07-04 | 696 | 701 | 694 | 699 | 557,000 | 3,495 |
2013-07-03 | 698 | 705 | 694 | 701 | 888,000 | 3,505 |
2013-07-02 | 698 | 699 | 689 | 699 | 1,022,000 | 3,495 |
2013-07-01 | 684 | 691 | 668 | 688 | 1,304,000 | 3,440 |
2013-06-28 | 656 | 685 | 655 | 682 | 1,800,000 | 3,410 |
2013-06-27 | 644 | 654 | 636 | 654 | 1,058,000 | 3,270 |
2013-06-26 | 646 | 651 | 636 | 644 | 1,172,000 | 3,220 |
2013-06-25 | 646 | 654 | 629 | 638 | 1,419,000 | 3,190 |
2013-06-24 | 657 | 659 | 644 | 645 | 1,369,000 | 3,225 |
2013-06-21 | 628 | 652 | 624 | 647 | 1,454,000 | 3,235 |
2013-06-20 | 638 | 646 | 631 | 637 | 1,690,000 | 3,185 |
2013-06-19 | 646 | 654 | 639 | 645 | 871,000 | 3,225 |
2013-06-18 | 654 | 657 | 635 | 636 | 1,712,000 | 3,180 |
2013-06-17 | 629 | 654 | 628 | 654 | 1,389,000 | 3,270 |
2013-06-14 | 622 | 641 | 621 | 629 | 4,542,000 | 3,145 |
2013-06-13 | 649 | 653 | 613 | 613 | 3,273,000 | 3,065 |
2013-06-12 | 655 | 665 | 647 | 662 | 1,541,000 | 3,310 |
2013-06-11 | 676 | 683 | 659 | 661 | 1,975,000 | 3,305 |
2013-06-10 | 668 | 677 | 662 | 675 | 1,249,000 | 3,375 |
2013-06-07 | 643 | 669 | 640 | 658 | 2,303,000 | 3,290 |
2013-06-06 | 656 | 663 | 649 | 653 | 1,894,000 | 3,265 |
2013-06-05 | 673 | 686 | 655 | 655 | 2,553,000 | 3,275 |
2013-06-04 | 650 | 677 | 642 | 673 | 3,338,000 | 3,365 |
2013-06-03 | 668 | 679 | 653 | 653 | 2,742,000 | 3,265 |
2013-05-31 | 686 | 693 | 678 | 678 | 2,263,000 | 3,390 |
2013-05-30 | 695 | 699 | 675 | 677 | 2,809,000 | 3,385 |
2013-05-29 | 710 | 716 | 700 | 706 | 2,504,000 | 3,530 |
2013-05-28 | 719 | 723 | 697 | 699 | 2,485,000 | 3,495 |
2013-05-27 | 725 | 740 | 707 | 729 | 2,319,000 | 3,645 |
2013-05-24 | 751 | 761 | 715 | 737 | 3,648,000 | 3,685 |
2013-05-23 | 802 | 811 | 750 | 750 | 3,099,000 | 3,750 |
2013-05-22 | 796 | 813 | 796 | 808 | 1,864,000 | 4,040 |
2013-05-21 | 811 | 813 | 792 | 795 | 1,825,000 | 3,975 |
2013-05-20 | 828 | 832 | 815 | 818 | 1,368,000 | 4,090 |
2013-05-17 | 831 | 837 | 824 | 830 | 1,186,000 | 4,150 |
2013-05-16 | 833 | 836 | 823 | 830 | 1,428,000 | 4,150 |
2013-05-15 | 828 | 838 | 824 | 837 | 1,529,000 | 4,185 |
2013-05-14 | 827 | 832 | 826 | 827 | 686,000 | 4,135 |
2013-05-13 | 831 | 834 | 822 | 827 | 1,161,000 | 4,135 |
2013-05-10 | 838 | 841 | 827 | 833 | 1,724,000 | 4,165 |
2013-05-09 | 838 | 838 | 822 | 823 | 989,000 | 4,115 |
2013-05-08 | 842 | 844 | 838 | 838 | 1,383,000 | 4,190 |
2013-05-07 | 840 | 847 | 834 | 841 | 1,511,000 | 4,205 |
2013-05-02 | 830 | 838 | 823 | 831 | 1,100,000 | 4,155 |
2013-05-01 | 827 | 836 | 819 | 830 | 1,202,000 | 4,150 |
2013-04-30 | 827 | 839 | 825 | 838 | 1,892,000 | 4,190 |
2013-04-26 | 836 | 837 | 829 | 829 | 1,916,000 | 4,145 |
2013-04-25 | 833 | 839 | 829 | 838 | 1,823,000 | 4,190 |
2013-04-24 | 824 | 834 | 819 | 833 | 2,240,000 | 4,165 |
2013-04-23 | 811 | 828 | 807 | 823 | 1,557,000 | 4,115 |
2013-04-22 | 813 | 825 | 809 | 811 | 1,666,000 | 4,055 |
2013-04-19 | 808 | 817 | 799 | 811 | 1,641,000 | 4,055 |
2013-04-18 | 804 | 814 | 801 | 807 | 2,155,000 | 4,035 |
2013-04-17 | 817 | 819 | 807 | 812 | 1,119,000 | 4,060 |
2013-04-16 | 800 | 814 | 796 | 810 | 1,952,000 | 4,050 |
2013-04-15 | 800 | 816 | 798 | 808 | 1,953,000 | 4,040 |
2013-04-12 | 835 | 835 | 805 | 808 | 3,253,000 | 4,040 |
2013-04-11 | 826 | 837 | 820 | 828 | 2,787,000 | 4,140 |
2013-04-10 | 815 | 827 | 812 | 827 | 2,429,000 | 4,135 |
2013-04-09 | 832 | 832 | 814 | 821 | 1,664,000 | 4,105 |
2013-04-08 | 828 | 839 | 806 | 831 | 3,143,000 | 4,155 |
2013-04-05 | 815 | 825 | 807 | 813 | 4,175,000 | 4,065 |
2013-04-04 | 763 | 792 | 751 | 792 | 2,915,000 | 3,960 |
2013-04-03 | 756 | 779 | 756 | 773 | 2,477,000 | 3,865 |
2013-04-02 | 761 | 772 | 733 | 756 | 2,735,000 | 3,780 |
2013-04-01 | 800 | 801 | 767 | 768 | 2,350,000 | 3,840 |
2013-03-29 | 801 | 812 | 792 | 809 | 2,316,000 | 4,045 |
2013-03-28 | 817 | 818 | 795 | 807 | 2,335,000 | 4,035 |
2013-03-27 | 821 | 827 | 819 | 820 | 1,784,000 | 4,100 |
2013-03-26 | 823 | 829 | 817 | 821 | 2,483,000 | 4,105 |
2013-03-25 | 832 | 838 | 825 | 825 | 1,862,000 | 4,125 |
2013-03-22 | 828 | 833 | 821 | 821 | 1,695,000 | 4,105 |
2013-03-21 | 820 | 834 | 820 | 832 | 1,831,000 | 4,160 |
2013-03-19 | 810 | 826 | 808 | 825 | 2,228,000 | 4,125 |
2013-03-18 | 800 | 809 | 798 | 801 | 1,599,000 | 4,005 |
2013-03-15 | 798 | 813 | 797 | 812 | 3,993,000 | 4,060 |
2013-03-14 | 792 | 797 | 788 | 794 | 1,492,000 | 3,970 |
2013-03-13 | 799 | 807 | 793 | 793 | 1,476,000 | 3,965 |
2013-03-12 | 805 | 807 | 798 | 804 | 2,103,000 | 4,020 |
2013-03-11 | 800 | 815 | 798 | 812 | 3,190,000 | 4,060 |
2013-03-08 | 798 | 800 | 791 | 799 | 5,376,000 | 3,995 |
2013-03-07 | 794 | 796 | 789 | 796 | 1,526,000 | 3,980 |
2013-03-06 | 783 | 797 | 780 | 792 | 1,462,000 | 3,960 |
2013-03-05 | 784 | 795 | 777 | 782 | 1,722,000 | 3,910 |
2013-03-04 | 750 | 787 | 749 | 776 | 2,080,000 | 3,880 |
2013-03-01 | 734 | 747 | 731 | 747 | 1,208,000 | 3,735 |
2013-02-28 | 727 | 741 | 724 | 741 | 1,426,000 | 3,705 |
2013-02-27 | 726 | 731 | 716 | 723 | 1,205,000 | 3,615 |
2013-02-26 | 725 | 734 | 723 | 728 | 1,344,000 | 3,640 |
2013-02-25 | 740 | 747 | 730 | 738 | 1,407,000 | 3,690 |
2013-02-22 | 719 | 733 | 719 | 733 | 1,656,000 | 3,665 |
2013-02-21 | 727 | 734 | 716 | 720 | 1,441,000 | 3,600 |
2013-02-20 | 710 | 736 | 710 | 729 | 2,189,000 | 3,645 |
2013-02-19 | 699 | 709 | 698 | 709 | 1,769,000 | 3,545 |
2013-02-18 | 691 | 700 | 688 | 700 | 988,000 | 3,500 |
2013-02-15 | 685 | 692 | 681 | 686 | 1,171,000 | 3,430 |
2013-02-14 | 686 | 693 | 683 | 686 | 1,132,000 | 3,430 |
2013-02-13 | 690 | 699 | 684 | 690 | 1,043,000 | 3,450 |
2013-02-12 | 677 | 696 | 677 | 694 | 1,261,000 | 3,470 |
2013-02-08 | 674 | 684 | 672 | 672 | 1,872,000 | 3,360 |
2013-02-07 | 686 | 689 | 679 | 684 | 1,092,000 | 3,420 |
2013-02-06 | 680 | 688 | 671 | 688 | 1,322,000 | 3,440 |
2013-02-05 | 680 | 681 | 670 | 670 | 1,093,000 | 3,350 |
2013-02-04 | 689 | 690 | 682 | 686 | 728,000 | 3,430 |
2013-02-01 | 682 | 686 | 676 | 686 | 872,000 | 3,430 |
2013-01-31 | 679 | 683 | 672 | 679 | 946,000 | 3,395 |
2013-01-30 | 678 | 686 | 677 | 686 | 891,000 | 3,430 |
2013-01-29 | 673 | 677 | 668 | 673 | 776,000 | 3,365 |
2013-01-28 | 678 | 681 | 675 | 676 | 720,000 | 3,380 |
2013-01-25 | 668 | 680 | 666 | 680 | 1,511,000 | 3,400 |
2013-01-24 | 651 | 665 | 650 | 664 | 1,130,000 | 3,320 |
2013-01-23 | 654 | 660 | 653 | 655 | 1,048,000 | 3,275 |
2013-01-22 | 666 | 666 | 654 | 659 | 1,086,000 | 3,295 |
2013-01-21 | 672 | 674 | 665 | 665 | 820,000 | 3,325 |
2013-01-18 | 667 | 670 | 659 | 670 | 1,303,000 | 3,350 |
2013-01-17 | 665 | 665 | 655 | 662 | 1,636,000 | 3,310 |
2013-01-16 | 663 | 669 | 661 | 661 | 1,156,000 | 3,305 |
2013-01-15 | 655 | 663 | 654 | 663 | 1,012,000 | 3,315 |
2013-01-11 | 655 | 658 | 652 | 654 | 1,440,000 | 3,270 |
2013-01-10 | 652 | 655 | 650 | 651 | 907,000 | 3,255 |
2013-01-09 | 650 | 657 | 647 | 655 | 1,035,000 | 3,275 |
2013-01-08 | 643 | 657 | 643 | 654 | 959,000 | 3,270 |
2013-01-07 | 650 | 653 | 644 | 646 | 940,000 | 3,230 |
2013-01-04 | 658 | 659 | 649 | 652 | 1,181,000 | 3,260 |
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