1. HOME >
  2. 株価時系列 >
  3. 9008 >
  4. 2016年

9008 京王電鉄(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309579669569611,001,0004,805
2016-12-29973973959963892,0004,815
2016-12-28964973958969835,0004,845
2016-12-27973974965966940,0004,830
2016-12-26970973965971744,0004,855
2016-12-22971972960966786,0004,830
2016-12-21966974965970922,0004,850
2016-12-209599749579711,026,0004,855
2016-12-199589659539611,237,0004,805
2016-12-169499579459571,460,0004,785
2016-12-159409469349441,317,0004,720
2016-12-14938945933933926,0004,665
2016-12-139269399229361,458,0004,680
2016-12-129209299169231,729,0004,615
2016-12-098819198819163,041,0004,580
2016-12-088908928818871,281,0004,435
2016-12-078808848768801,165,0004,400
2016-12-068938938728741,874,0004,370
2016-12-058888948818851,130,0004,425
2016-12-029009048848881,984,0004,440
2016-12-019189199009042,133,0004,520
2016-11-309239249129123,934,0004,560
2016-11-299149249129231,490,0004,615
2016-11-289219259199221,294,0004,610
2016-11-259199289189261,445,0004,630
2016-11-249179209109181,081,0004,590
2016-11-229089169049131,075,0004,565
2016-11-219069109039081,073,0004,540
2016-11-188879098829062,165,0004,530
2016-11-178778868728851,351,0004,425
2016-11-168768808708801,217,0004,400
2016-11-158808818678701,103,0004,350
2016-11-148748838688831,377,0004,415
2016-11-118748748628651,860,0004,325
2016-11-108608638468611,939,0004,305
2016-11-098548658218252,387,0004,125
2016-11-088678678508511,105,0004,255
2016-11-078578708538671,240,0004,335
2016-11-048658668478491,710,0004,245
2016-11-028688688578621,192,0004,310
2016-11-01869874867872841,0004,360
2016-10-318798848668701,531,0004,350
2016-10-288908908758831,810,0004,415
2016-10-278858938828851,125,0004,425
2016-10-26886888879887868,0004,435
2016-10-258858908818861,108,0004,430
2016-10-248748808728791,087,0004,395
2016-10-21874874868871995,0004,355
2016-10-208588708588701,259,0004,350
2016-10-19855860852857864,0004,285
2016-10-188508558458531,146,0004,265
2016-10-17850857850852960,0004,260
2016-10-148548608518541,364,0004,270
2016-10-13864868855857945,0004,285
2016-10-12860872858863978,0004,315
2016-10-11866871861866903,0004,330
2016-10-078748788618631,056,0004,315
2016-10-068738788718731,156,0004,365
2016-10-058748778698721,105,0004,360
2016-10-048878878708741,317,0004,370
2016-10-038898898748761,678,0004,380
2016-09-308868908788801,653,0004,400
2016-09-29901903894899851,0004,495
2016-09-289079078959031,046,0004,515
2016-09-279039208959182,832,0004,590
2016-09-269169239099111,335,0004,555
2016-09-239059268999211,488,0004,605
2016-09-218929128849111,744,0004,555
2016-09-208718908658871,373,0004,435
2016-09-168658768628751,231,0004,375
2016-09-158678678608611,145,0004,305
2016-09-14864873864871934,0004,355
2016-09-13867873864871751,0004,355
2016-09-12867873862866943,0004,330
2016-09-098808848728771,810,0004,385
2016-09-08884892879886837,0004,430
2016-09-078878938798931,266,0004,465
2016-09-06885888881887842,0004,435
2016-09-05878886872884889,0004,420
2016-09-028698838688761,290,0004,380
2016-09-018618668568661,289,0004,330
2016-08-318588678528661,242,0004,330
2016-08-308558568508551,101,0004,275
2016-08-298698728528601,346,0004,300
2016-08-268698718548571,482,0004,285
2016-08-258748858718761,335,0004,380
2016-08-248608788608761,000,0004,380
2016-08-238578708578611,456,0004,305
2016-08-228538668528621,046,0004,310
2016-08-198728728518561,822,0004,280
2016-08-188808938758752,160,0004,375
2016-08-178848988788811,859,0004,405
2016-08-168929018858851,453,0004,425
2016-08-158968998908911,029,0004,455
2016-08-129049078948961,169,0004,480
2016-08-108919028838951,368,0004,475
2016-08-09882897882891958,0004,455
2016-08-088988988828911,500,0004,455
2016-08-058969048868891,606,0004,445
2016-08-049309358969032,366,0004,515
2016-08-039309619309311,692,0004,655
2016-08-029339479309421,198,0004,710
2016-08-01946950935948798,0004,740
2016-07-299369599309591,642,0004,795
2016-07-289549549319351,100,0004,675
2016-07-279719779579601,087,0004,800
2016-07-269669709599641,030,0004,820
2016-07-25973983967974625,0004,870
2016-07-22968982965976741,0004,880
2016-07-21995995970977772,0004,885
2016-07-20977987975987688,0004,935
2016-07-199769829619791,016,0004,895
2016-07-15980980962966985,0004,830
2016-07-149629829619771,446,0004,885
2016-07-139979979639641,500,0004,820
2016-07-129929989789821,373,0004,910
2016-07-119819909769831,020,0004,915
2016-07-089869869569561,473,0004,780
2016-07-079769869709811,147,0004,905
2016-07-069629749539741,091,0004,870
2016-07-05965970958969819,0004,845
2016-07-049509689479671,244,0004,835
2016-07-019679709469651,586,0004,825
2016-06-309609679539631,557,0004,815
2016-06-299439599359551,377,0004,775
2016-06-289239559139441,573,0004,720
2016-06-278889368859341,922,0004,670
2016-06-249299298598672,319,0004,335
2016-06-23928929919924829,0004,620
2016-06-22921927912921655,0004,605
2016-06-21909928903925716,0004,625
2016-06-209089189059151,167,0004,575
2016-06-179089158978991,279,0004,495
2016-06-169089148928951,627,0004,475
2016-06-15909919906913921,0004,565
2016-06-149229289089131,076,0004,565
2016-06-139299319169171,047,0004,585
2016-06-109609609339412,825,0004,705
2016-06-099639689589621,162,0004,810
2016-06-089669729529721,739,0004,860
2016-06-079459589439571,862,0004,785
2016-06-069269459219451,305,0004,725
2016-06-039109359109341,130,0004,670
2016-06-029309409099101,449,0004,550
2016-06-019409449329351,369,0004,675
2016-05-319429509349501,271,0004,750
2016-05-30940944933942706,0004,710
2016-05-279249379219331,029,0004,665
2016-05-26928932922925887,0004,625
2016-05-25930935918920962,0004,600
2016-05-249279319169181,112,0004,590
2016-05-239259309179291,034,0004,645
2016-05-20923933920932989,0004,660
2016-05-199199359199291,179,0004,645
2016-05-18913924908919985,0004,595
2016-05-17913918905915910,0004,575
2016-05-169099129009011,333,0004,505
2016-05-139149169039041,653,0004,520
2016-05-12916918909915974,0004,575
2016-05-119409419169181,432,0004,590
2016-05-109259409239341,611,0004,670
2016-05-099269289189231,048,0004,615
2016-05-069249269079151,963,0004,575
2016-05-029419479039142,498,0004,570
2016-04-281,0131,0249629702,077,0004,850
2016-04-271,0281,0281,0051,0071,159,0005,035
2016-04-261,0161,0251,0121,023946,0005,115
2016-04-251,0161,0171,0041,0141,011,0005,070
2016-04-221,0091,0221,0031,0221,705,0005,110
2016-04-211,0361,0381,0141,0251,760,0005,125
2016-04-201,0281,0341,0191,0301,182,0005,150
2016-04-191,0181,0331,0101,0231,803,0005,115
2016-04-189861,0049819951,154,0004,975
2016-04-151,0061,0141,0041,0121,005,0005,060
2016-04-149881,0179801,0152,082,0005,075
2016-04-139699769619731,271,0004,865
2016-04-129719829589641,278,0004,820
2016-04-119669719589691,317,0004,845
2016-04-089509809419692,129,0004,845
2016-04-079389599389571,589,0004,785
2016-04-069409439299361,394,0004,680
2016-04-059619649419451,692,0004,725
2016-04-049619819619721,474,0004,860
2016-04-019849869569592,509,0004,795
2016-03-319971,0079889882,214,0004,940
2016-03-309919969809831,238,0004,915
2016-03-291,0061,0079889961,346,0004,980
2016-03-281,0031,0151,0021,0122,542,0005,060
2016-03-259951,0099879962,101,0004,980
2016-03-249879999819932,257,0004,965
2016-03-239759889739831,336,0004,915
2016-03-229789899669781,414,0004,890
2016-03-189779849609702,111,0004,850
2016-03-179919979759781,767,0004,890
2016-03-169851,0069859911,125,0004,955
2016-03-159959999849911,710,0004,955
2016-03-141,0091,0149959971,542,0004,985
2016-03-119841,0039779963,393,0004,980
2016-03-109981,0089911,0001,475,0005,000
2016-03-099981,0079879872,077,0004,935
2016-03-081,0141,0169971,0061,675,0005,030
2016-03-071,0261,0271,0141,0171,329,0005,085
2016-03-041,0371,0401,0221,0331,348,0005,165
2016-03-031,0451,0501,0361,0441,319,0005,220
2016-03-021,0511,0671,0391,0581,622,0005,290
2016-03-011,0311,0431,0231,0341,751,0005,170
2016-02-291,0851,0901,0361,0372,536,0005,185
2016-02-261,0841,0921,0711,0751,468,0005,375
2016-02-251,0731,0921,0721,0861,356,0005,430
2016-02-241,0561,0831,0551,0721,248,0005,360
2016-02-231,0771,0861,0601,0631,076,0005,315
2016-02-221,0511,0821,0501,077988,0005,385
2016-02-191,0411,0581,0371,0531,319,0005,265
2016-02-181,0771,0791,0411,0461,382,0005,230
2016-02-171,0611,0681,0381,0531,674,0005,265
2016-02-161,0701,0821,0601,0611,518,0005,305
2016-02-151,0401,0981,0311,0931,905,0005,465
2016-02-121,0111,0299949972,769,0004,985
2016-02-101,0621,0711,0191,0312,017,0005,155
2016-02-091,0641,0751,0551,0631,655,0005,315
2016-02-081,0551,0981,0531,0931,319,0005,465
2016-02-051,0531,0691,0491,0601,014,0005,300
2016-02-041,0641,0791,0611,0721,213,0005,360
2016-02-031,0751,0911,0601,0861,043,0005,430
2016-02-021,0651,0991,0631,0951,232,0005,475
2016-02-011,0651,0851,0621,0811,998,0005,405
2016-01-291,0331,0631,0111,0612,475,0005,305
2016-01-281,0171,0291,0111,021899,0005,105
2016-01-271,0071,0191,0001,0161,092,0005,080
2016-01-269981,0039929931,190,0004,965
2016-01-259981,0119861,0051,292,0005,025
2016-01-229589949459911,762,0004,955
2016-01-219549679249261,510,0004,630
2016-01-209829869519521,828,0004,760
2016-01-199901,0009789851,422,0004,925
2016-01-189861,000977997931,0004,985
2016-01-151,0001,006988997908,0004,985
2016-01-149829909709881,604,0004,940
2016-01-139901,0089891,0051,161,0005,025
2016-01-129931,0139819832,014,0004,915
2016-01-081,0001,0259991,0022,016,0005,010
2016-01-071,0281,0401,0111,0131,141,0005,065
2016-01-061,0331,0471,0171,0271,070,0005,135
2016-01-051,0091,0341,0081,0231,002,0005,115
2016-01-041,0371,0471,0091,0121,124,0005,060

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