9008 京王電鉄(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 885 | 885 | 873 | 873 | 834,000 | 4,365 |
| 2014-12-29 | 892 | 893 | 876 | 884 | 929,000 | 4,420 |
| 2014-12-26 | 882 | 889 | 880 | 888 | 538,000 | 4,440 |
| 2014-12-25 | 889 | 892 | 884 | 889 | 645,000 | 4,445 |
| 2014-12-24 | 884 | 894 | 883 | 893 | 1,219,000 | 4,465 |
| 2014-12-22 | 875 | 879 | 869 | 879 | 868,000 | 4,395 |
| 2014-12-19 | 866 | 877 | 865 | 877 | 1,545,000 | 4,385 |
| 2014-12-18 | 839 | 854 | 838 | 852 | 1,723,000 | 4,260 |
| 2014-12-17 | 821 | 826 | 815 | 817 | 1,861,000 | 4,085 |
| 2014-12-16 | 816 | 830 | 816 | 827 | 1,664,000 | 4,135 |
| 2014-12-15 | 821 | 836 | 821 | 831 | 1,214,000 | 4,155 |
| 2014-12-12 | 835 | 847 | 832 | 832 | 3,665,000 | 4,160 |
| 2014-12-11 | 835 | 842 | 834 | 839 | 844,000 | 4,195 |
| 2014-12-10 | 850 | 856 | 841 | 843 | 1,384,000 | 4,215 |
| 2014-12-09 | 854 | 862 | 853 | 856 | 791,000 | 4,280 |
| 2014-12-08 | 867 | 867 | 853 | 857 | 921,000 | 4,285 |
| 2014-12-05 | 867 | 867 | 857 | 861 | 813,000 | 4,305 |
| 2014-12-04 | 870 | 873 | 863 | 866 | 1,015,000 | 4,330 |
| 2014-12-03 | 871 | 874 | 858 | 860 | 1,061,000 | 4,300 |
| 2014-12-02 | 863 | 869 | 861 | 866 | 1,291,000 | 4,330 |
| 2014-12-01 | 869 | 886 | 869 | 873 | 1,009,000 | 4,365 |
| 2014-11-28 | 860 | 877 | 859 | 873 | 1,834,000 | 4,365 |
| 2014-11-27 | 867 | 867 | 849 | 853 | 1,205,000 | 4,265 |
| 2014-11-26 | 864 | 882 | 864 | 869 | 1,856,000 | 4,345 |
| 2014-11-25 | 878 | 880 | 861 | 866 | 4,628,000 | 4,330 |
| 2014-11-21 | 875 | 876 | 861 | 875 | 1,559,000 | 4,375 |
| 2014-11-20 | 887 | 890 | 877 | 880 | 1,352,000 | 4,400 |
| 2014-11-19 | 884 | 891 | 873 | 875 | 1,947,000 | 4,375 |
| 2014-11-18 | 869 | 882 | 866 | 882 | 1,556,000 | 4,410 |
| 2014-11-17 | 884 | 884 | 851 | 854 | 1,940,000 | 4,270 |
| 2014-11-14 | 900 | 900 | 881 | 892 | 2,696,000 | 4,460 |
| 2014-11-13 | 875 | 895 | 874 | 895 | 2,104,000 | 4,475 |
| 2014-11-12 | 873 | 885 | 870 | 877 | 1,749,000 | 4,385 |
| 2014-11-11 | 858 | 873 | 858 | 871 | 1,551,000 | 4,355 |
| 2014-11-10 | 848 | 859 | 844 | 857 | 997,000 | 4,285 |
| 2014-11-07 | 849 | 858 | 847 | 857 | 1,336,000 | 4,285 |
| 2014-11-06 | 860 | 863 | 841 | 843 | 1,747,000 | 4,215 |
| 2014-11-05 | 849 | 862 | 846 | 860 | 2,562,000 | 4,300 |
| 2014-11-04 | 845 | 860 | 826 | 851 | 3,866,000 | 4,255 |
| 2014-10-31 | 803 | 844 | 803 | 840 | 2,744,000 | 4,200 |
| 2014-10-30 | 783 | 800 | 780 | 793 | 1,452,000 | 3,965 |
| 2014-10-29 | 779 | 784 | 773 | 783 | 805,000 | 3,915 |
| 2014-10-28 | 771 | 777 | 769 | 773 | 884,000 | 3,865 |
| 2014-10-27 | 756 | 770 | 756 | 768 | 1,003,000 | 3,840 |
| 2014-10-24 | 758 | 761 | 747 | 754 | 1,306,000 | 3,770 |
| 2014-10-23 | 750 | 752 | 743 | 749 | 1,122,000 | 3,745 |
| 2014-10-22 | 748 | 757 | 744 | 756 | 1,389,000 | 3,780 |
| 2014-10-21 | 753 | 756 | 736 | 737 | 1,213,000 | 3,685 |
| 2014-10-20 | 748 | 755 | 747 | 754 | 1,337,000 | 3,770 |
| 2014-10-17 | 737 | 743 | 728 | 729 | 2,067,000 | 3,645 |
| 2014-10-16 | 728 | 737 | 727 | 733 | 2,199,000 | 3,665 |
| 2014-10-15 | 745 | 747 | 736 | 743 | 1,411,000 | 3,715 |
| 2014-10-14 | 745 | 751 | 738 | 738 | 2,191,000 | 3,690 |
| 2014-10-10 | 755 | 763 | 752 | 758 | 3,146,000 | 3,790 |
| 2014-10-09 | 786 | 788 | 773 | 773 | 1,215,000 | 3,865 |
| 2014-10-08 | 780 | 786 | 777 | 784 | 1,232,000 | 3,920 |
| 2014-10-07 | 791 | 798 | 790 | 791 | 1,171,000 | 3,955 |
| 2014-10-06 | 800 | 801 | 792 | 794 | 1,142,000 | 3,970 |
| 2014-10-03 | 790 | 799 | 788 | 795 | 1,527,000 | 3,975 |
| 2014-10-02 | 811 | 812 | 790 | 790 | 1,788,000 | 3,950 |
| 2014-10-01 | 814 | 823 | 810 | 817 | 1,269,000 | 4,085 |
| 2014-09-30 | 817 | 817 | 808 | 811 | 1,182,000 | 4,055 |
| 2014-09-29 | 820 | 821 | 813 | 819 | 1,070,000 | 4,095 |
| 2014-09-26 | 822 | 824 | 818 | 820 | 1,709,000 | 4,100 |
| 2014-09-25 | 830 | 836 | 828 | 836 | 3,175,000 | 4,180 |
| 2014-09-24 | 820 | 827 | 815 | 826 | 1,120,000 | 4,130 |
| 2014-09-22 | 825 | 825 | 816 | 819 | 1,073,000 | 4,095 |
| 2014-09-19 | 819 | 824 | 817 | 821 | 1,425,000 | 4,105 |
| 2014-09-18 | 818 | 822 | 815 | 815 | 1,379,000 | 4,075 |
| 2014-09-17 | 816 | 819 | 811 | 811 | 806,000 | 4,055 |
| 2014-09-16 | 813 | 818 | 810 | 814 | 970,000 | 4,070 |
| 2014-09-12 | 808 | 816 | 807 | 816 | 2,931,000 | 4,080 |
| 2014-09-11 | 818 | 823 | 811 | 812 | 897,000 | 4,060 |
| 2014-09-10 | 801 | 820 | 801 | 819 | 1,830,000 | 4,095 |
| 2014-09-09 | 805 | 807 | 801 | 801 | 774,000 | 4,005 |
| 2014-09-08 | 803 | 806 | 802 | 803 | 705,000 | 4,015 |
| 2014-09-05 | 808 | 812 | 802 | 804 | 783,000 | 4,020 |
| 2014-09-04 | 805 | 808 | 804 | 807 | 673,000 | 4,035 |
| 2014-09-03 | 807 | 812 | 805 | 807 | 993,000 | 4,035 |
| 2014-09-02 | 806 | 811 | 800 | 806 | 920,000 | 4,030 |
| 2014-09-01 | 804 | 806 | 801 | 802 | 655,000 | 4,010 |
| 2014-08-29 | 803 | 807 | 801 | 803 | 934,000 | 4,015 |
| 2014-08-28 | 813 | 814 | 804 | 806 | 776,000 | 4,030 |
| 2014-08-27 | 822 | 822 | 811 | 814 | 755,000 | 4,070 |
| 2014-08-26 | 826 | 827 | 818 | 820 | 785,000 | 4,100 |
| 2014-08-25 | 832 | 834 | 826 | 827 | 760,000 | 4,135 |
| 2014-08-22 | 828 | 833 | 823 | 831 | 1,295,000 | 4,155 |
| 2014-08-21 | 820 | 826 | 817 | 826 | 872,000 | 4,130 |
| 2014-08-20 | 824 | 825 | 818 | 820 | 651,000 | 4,100 |
| 2014-08-19 | 825 | 827 | 818 | 823 | 932,000 | 4,115 |
| 2014-08-18 | 816 | 821 | 815 | 817 | 492,000 | 4,085 |
| 2014-08-15 | 820 | 824 | 814 | 818 | 718,000 | 4,090 |
| 2014-08-14 | 812 | 820 | 812 | 818 | 734,000 | 4,090 |
| 2014-08-13 | 806 | 814 | 803 | 811 | 694,000 | 4,055 |
| 2014-08-12 | 808 | 814 | 805 | 810 | 1,034,000 | 4,050 |
| 2014-08-11 | 806 | 810 | 801 | 809 | 1,428,000 | 4,045 |
| 2014-08-08 | 811 | 817 | 790 | 790 | 1,703,000 | 3,950 |
| 2014-08-07 | 811 | 821 | 808 | 821 | 1,136,000 | 4,105 |
| 2014-08-06 | 808 | 812 | 804 | 807 | 1,020,000 | 4,035 |
| 2014-08-05 | 824 | 827 | 811 | 811 | 1,011,000 | 4,055 |
| 2014-08-04 | 819 | 824 | 817 | 820 | 872,000 | 4,100 |
| 2014-08-01 | 829 | 829 | 823 | 824 | 901,000 | 4,120 |
| 2014-07-31 | 830 | 834 | 828 | 829 | 909,000 | 4,145 |
| 2014-07-30 | 830 | 832 | 826 | 830 | 806,000 | 4,150 |
| 2014-07-29 | 830 | 835 | 828 | 832 | 979,000 | 4,160 |
| 2014-07-28 | 819 | 828 | 819 | 828 | 613,000 | 4,140 |
| 2014-07-25 | 816 | 825 | 815 | 824 | 668,000 | 4,120 |
| 2014-07-24 | 818 | 822 | 810 | 811 | 792,000 | 4,055 |
| 2014-07-23 | 817 | 820 | 814 | 816 | 444,000 | 4,080 |
| 2014-07-22 | 815 | 817 | 813 | 815 | 693,000 | 4,075 |
| 2014-07-18 | 807 | 810 | 803 | 809 | 705,000 | 4,045 |
| 2014-07-17 | 811 | 815 | 811 | 815 | 597,000 | 4,075 |
| 2014-07-16 | 802 | 814 | 801 | 809 | 958,000 | 4,045 |
| 2014-07-15 | 809 | 810 | 804 | 806 | 1,067,000 | 4,030 |
| 2014-07-14 | 805 | 808 | 798 | 808 | 1,087,000 | 4,040 |
| 2014-07-11 | 795 | 805 | 790 | 805 | 1,186,000 | 4,025 |
| 2014-07-10 | 798 | 802 | 796 | 796 | 810,000 | 3,980 |
| 2014-07-09 | 793 | 798 | 792 | 795 | 897,000 | 3,975 |
| 2014-07-08 | 797 | 805 | 793 | 803 | 711,000 | 4,015 |
| 2014-07-07 | 801 | 805 | 799 | 802 | 852,000 | 4,010 |
| 2014-07-04 | 802 | 802 | 796 | 802 | 668,000 | 4,010 |
| 2014-07-03 | 803 | 803 | 795 | 798 | 867,000 | 3,990 |
| 2014-07-02 | 799 | 799 | 795 | 798 | 1,001,000 | 3,990 |
| 2014-07-01 | 791 | 802 | 789 | 800 | 1,878,000 | 4,000 |
| 2014-06-30 | 789 | 796 | 783 | 796 | 943,000 | 3,980 |
| 2014-06-27 | 798 | 798 | 782 | 787 | 1,103,000 | 3,935 |
| 2014-06-26 | 799 | 800 | 797 | 797 | 881,000 | 3,985 |
| 2014-06-25 | 795 | 798 | 792 | 795 | 645,000 | 3,975 |
| 2014-06-24 | 795 | 800 | 790 | 799 | 832,000 | 3,995 |
| 2014-06-23 | 795 | 797 | 792 | 795 | 861,000 | 3,975 |
| 2014-06-20 | 789 | 796 | 789 | 793 | 1,067,000 | 3,965 |
| 2014-06-19 | 775 | 794 | 775 | 793 | 1,218,000 | 3,965 |
| 2014-06-18 | 767 | 780 | 766 | 778 | 1,153,000 | 3,890 |
| 2014-06-17 | 758 | 769 | 757 | 766 | 1,197,000 | 3,830 |
| 2014-06-16 | 767 | 767 | 755 | 759 | 813,000 | 3,795 |
| 2014-06-13 | 756 | 769 | 750 | 767 | 2,376,000 | 3,835 |
| 2014-06-12 | 767 | 767 | 759 | 766 | 872,000 | 3,830 |
| 2014-06-11 | 762 | 770 | 762 | 769 | 821,000 | 3,845 |
| 2014-06-10 | 762 | 770 | 761 | 763 | 754,000 | 3,815 |
| 2014-06-09 | 760 | 764 | 757 | 761 | 831,000 | 3,805 |
| 2014-06-06 | 759 | 762 | 755 | 757 | 1,194,000 | 3,785 |
| 2014-06-05 | 758 | 759 | 754 | 756 | 928,000 | 3,780 |
| 2014-06-04 | 751 | 759 | 750 | 759 | 1,486,000 | 3,795 |
| 2014-06-03 | 750 | 755 | 748 | 751 | 1,173,000 | 3,755 |
| 2014-06-02 | 740 | 754 | 740 | 748 | 1,250,000 | 3,740 |
| 2014-05-30 | 744 | 750 | 736 | 737 | 2,371,000 | 3,685 |
| 2014-05-29 | 750 | 751 | 743 | 747 | 1,001,000 | 3,735 |
| 2014-05-28 | 750 | 759 | 749 | 752 | 1,433,000 | 3,760 |
| 2014-05-27 | 745 | 754 | 743 | 751 | 1,217,000 | 3,755 |
| 2014-05-26 | 740 | 745 | 735 | 744 | 864,000 | 3,720 |
| 2014-05-23 | 736 | 740 | 734 | 739 | 1,051,000 | 3,695 |
| 2014-05-22 | 735 | 739 | 728 | 736 | 1,309,000 | 3,680 |
| 2014-05-21 | 719 | 734 | 719 | 733 | 1,567,000 | 3,665 |
| 2014-05-20 | 725 | 729 | 721 | 728 | 959,000 | 3,640 |
| 2014-05-19 | 718 | 724 | 717 | 722 | 1,023,000 | 3,610 |
| 2014-05-16 | 711 | 717 | 710 | 715 | 1,040,000 | 3,575 |
| 2014-05-15 | 722 | 726 | 713 | 725 | 758,000 | 3,625 |
| 2014-05-14 | 720 | 726 | 718 | 726 | 802,000 | 3,630 |
| 2014-05-13 | 718 | 724 | 718 | 722 | 1,090,000 | 3,610 |
| 2014-05-12 | 713 | 717 | 708 | 710 | 773,000 | 3,550 |
| 2014-05-09 | 700 | 718 | 699 | 713 | 1,159,000 | 3,565 |
| 2014-05-08 | 699 | 708 | 699 | 703 | 730,000 | 3,515 |
| 2014-05-07 | 709 | 712 | 696 | 696 | 1,844,000 | 3,480 |
| 2014-05-02 | 720 | 720 | 712 | 715 | 870,000 | 3,575 |
| 2014-05-01 | 718 | 725 | 711 | 724 | 1,075,000 | 3,620 |
| 2014-04-30 | 721 | 724 | 715 | 723 | 1,280,000 | 3,615 |
| 2014-04-28 | 713 | 715 | 705 | 712 | 687,000 | 3,560 |
| 2014-04-25 | 715 | 724 | 714 | 721 | 873,000 | 3,605 |
| 2014-04-24 | 716 | 718 | 710 | 714 | 558,000 | 3,570 |
| 2014-04-23 | 710 | 720 | 710 | 719 | 751,000 | 3,595 |
| 2014-04-22 | 716 | 717 | 710 | 710 | 634,000 | 3,550 |
| 2014-04-21 | 713 | 717 | 710 | 713 | 637,000 | 3,565 |
| 2014-04-18 | 718 | 718 | 708 | 713 | 622,000 | 3,565 |
| 2014-04-17 | 710 | 719 | 710 | 717 | 915,000 | 3,585 |
| 2014-04-16 | 698 | 714 | 698 | 714 | 1,063,000 | 3,570 |
| 2014-04-15 | 700 | 700 | 691 | 696 | 973,000 | 3,480 |
| 2014-04-14 | 697 | 702 | 692 | 692 | 1,077,000 | 3,460 |
| 2014-04-11 | 698 | 709 | 698 | 698 | 2,601,000 | 3,490 |
| 2014-04-10 | 712 | 715 | 705 | 710 | 1,346,000 | 3,550 |
| 2014-04-09 | 712 | 714 | 704 | 709 | 1,938,000 | 3,545 |
| 2014-04-08 | 711 | 719 | 706 | 715 | 1,354,000 | 3,575 |
| 2014-04-07 | 707 | 717 | 703 | 713 | 946,000 | 3,565 |
| 2014-04-04 | 716 | 718 | 712 | 714 | 987,000 | 3,570 |
| 2014-04-03 | 715 | 723 | 711 | 719 | 1,447,000 | 3,595 |
| 2014-04-02 | 714 | 724 | 711 | 715 | 1,493,000 | 3,575 |
| 2014-04-01 | 719 | 719 | 710 | 714 | 1,216,000 | 3,570 |
| 2014-03-31 | 720 | 723 | 714 | 719 | 1,267,000 | 3,595 |
| 2014-03-28 | 713 | 719 | 710 | 719 | 1,182,000 | 3,595 |
| 2014-03-27 | 698 | 717 | 691 | 714 | 2,491,000 | 3,570 |
| 2014-03-26 | 722 | 723 | 698 | 709 | 3,928,000 | 3,545 |
| 2014-03-25 | 711 | 734 | 711 | 715 | 2,769,000 | 3,575 |
| 2014-03-24 | 681 | 708 | 680 | 704 | 2,090,000 | 3,520 |
| 2014-03-20 | 689 | 689 | 673 | 674 | 1,530,000 | 3,370 |
| 2014-03-19 | 681 | 689 | 673 | 684 | 1,320,000 | 3,420 |
| 2014-03-18 | 682 | 686 | 677 | 681 | 1,023,000 | 3,405 |
| 2014-03-17 | 679 | 682 | 670 | 674 | 1,179,000 | 3,370 |
| 2014-03-14 | 683 | 686 | 677 | 678 | 3,794,000 | 3,390 |
| 2014-03-13 | 702 | 704 | 695 | 699 | 1,322,000 | 3,495 |
| 2014-03-12 | 710 | 714 | 701 | 701 | 1,630,000 | 3,505 |
| 2014-03-11 | 719 | 725 | 714 | 724 | 923,000 | 3,620 |
| 2014-03-10 | 719 | 720 | 709 | 715 | 894,000 | 3,575 |
| 2014-03-07 | 721 | 724 | 715 | 720 | 1,551,000 | 3,600 |
| 2014-03-06 | 711 | 720 | 706 | 720 | 1,071,000 | 3,600 |
| 2014-03-05 | 719 | 721 | 709 | 711 | 1,282,000 | 3,555 |
| 2014-03-04 | 708 | 715 | 702 | 710 | 958,000 | 3,550 |
| 2014-03-03 | 712 | 713 | 696 | 711 | 1,751,000 | 3,555 |
| 2014-02-28 | 716 | 720 | 710 | 719 | 1,584,000 | 3,595 |
| 2014-02-27 | 720 | 724 | 715 | 717 | 1,224,000 | 3,585 |
| 2014-02-26 | 713 | 724 | 712 | 719 | 1,046,000 | 3,595 |
| 2014-02-25 | 720 | 727 | 716 | 725 | 1,211,000 | 3,625 |
| 2014-02-24 | 716 | 722 | 707 | 713 | 1,410,000 | 3,565 |
| 2014-02-21 | 702 | 726 | 700 | 725 | 2,533,000 | 3,625 |
| 2014-02-20 | 698 | 703 | 694 | 698 | 1,930,000 | 3,490 |
| 2014-02-19 | 693 | 700 | 690 | 699 | 2,039,000 | 3,495 |
| 2014-02-18 | 680 | 696 | 672 | 693 | 1,789,000 | 3,465 |
| 2014-02-17 | 669 | 674 | 661 | 673 | 1,051,000 | 3,365 |
| 2014-02-14 | 672 | 684 | 662 | 666 | 2,004,000 | 3,330 |
| 2014-02-13 | 685 | 686 | 672 | 674 | 1,863,000 | 3,370 |
| 2014-02-12 | 680 | 690 | 679 | 685 | 1,378,000 | 3,425 |
| 2014-02-10 | 676 | 678 | 671 | 676 | 1,241,000 | 3,380 |
| 2014-02-07 | 664 | 668 | 659 | 667 | 1,143,000 | 3,335 |
| 2014-02-06 | 662 | 665 | 656 | 656 | 1,323,000 | 3,280 |
| 2014-02-05 | 646 | 661 | 643 | 659 | 1,963,000 | 3,295 |
| 2014-02-04 | 656 | 666 | 643 | 644 | 2,192,000 | 3,220 |
| 2014-02-03 | 661 | 668 | 660 | 662 | 1,292,000 | 3,310 |
| 2014-01-31 | 670 | 670 | 657 | 662 | 1,358,000 | 3,310 |
| 2014-01-30 | 666 | 670 | 658 | 662 | 1,861,000 | 3,310 |
| 2014-01-29 | 669 | 682 | 669 | 682 | 1,316,000 | 3,410 |
| 2014-01-28 | 663 | 665 | 656 | 659 | 1,629,000 | 3,295 |
| 2014-01-27 | 658 | 666 | 658 | 660 | 1,700,000 | 3,300 |
| 2014-01-24 | 679 | 682 | 671 | 674 | 1,785,000 | 3,370 |
| 2014-01-23 | 694 | 694 | 685 | 685 | 995,000 | 3,425 |
| 2014-01-22 | 682 | 694 | 681 | 692 | 1,051,000 | 3,460 |
| 2014-01-21 | 685 | 691 | 683 | 688 | 645,000 | 3,440 |
| 2014-01-20 | 687 | 687 | 677 | 680 | 568,000 | 3,400 |
| 2014-01-17 | 689 | 691 | 681 | 684 | 1,102,000 | 3,420 |
| 2014-01-16 | 698 | 699 | 687 | 688 | 812,000 | 3,440 |
| 2014-01-15 | 678 | 697 | 677 | 697 | 1,509,000 | 3,485 |
| 2014-01-14 | 680 | 680 | 665 | 668 | 2,159,000 | 3,340 |
| 2014-01-10 | 686 | 688 | 679 | 686 | 2,269,000 | 3,430 |
| 2014-01-09 | 695 | 695 | 688 | 693 | 1,307,000 | 3,465 |
| 2014-01-08 | 695 | 700 | 690 | 700 | 860,000 | 3,500 |
| 2014-01-07 | 691 | 695 | 689 | 689 | 1,164,000 | 3,445 |
| 2014-01-06 | 697 | 709 | 689 | 691 | 2,016,000 | 3,455 |
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
