9008 京王電鉄(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 4,980 | 4,985 | 4,940 | 4,955 | 168,300 | 4,955 |
2017-12-28 | 5,070 | 5,070 | 4,970 | 4,980 | 188,700 | 4,980 |
2017-12-27 | 5,110 | 5,140 | 5,060 | 5,080 | 136,900 | 5,080 |
2017-12-26 | 5,020 | 5,090 | 5,020 | 5,060 | 132,900 | 5,060 |
2017-12-25 | 5,040 | 5,080 | 5,020 | 5,060 | 135,500 | 5,060 |
2017-12-22 | 5,000 | 5,030 | 4,985 | 5,020 | 183,600 | 5,020 |
2017-12-21 | 4,995 | 5,020 | 4,960 | 4,980 | 203,500 | 4,980 |
2017-12-20 | 5,050 | 5,060 | 5,000 | 5,010 | 236,100 | 5,010 |
2017-12-19 | 5,130 | 5,130 | 5,050 | 5,050 | 173,500 | 5,050 |
2017-12-18 | 5,120 | 5,160 | 5,080 | 5,120 | 262,700 | 5,120 |
2017-12-15 | 5,130 | 5,160 | 5,070 | 5,100 | 380,800 | 5,100 |
2017-12-14 | 5,170 | 5,190 | 5,130 | 5,150 | 217,800 | 5,150 |
2017-12-13 | 5,190 | 5,200 | 5,110 | 5,140 | 277,000 | 5,140 |
2017-12-12 | 5,200 | 5,210 | 5,160 | 5,190 | 205,700 | 5,190 |
2017-12-11 | 5,150 | 5,200 | 5,110 | 5,200 | 294,200 | 5,200 |
2017-12-08 | 5,040 | 5,140 | 5,020 | 5,130 | 525,800 | 5,130 |
2017-12-07 | 5,070 | 5,110 | 5,050 | 5,070 | 285,000 | 5,070 |
2017-12-06 | 5,050 | 5,110 | 5,020 | 5,040 | 284,600 | 5,040 |
2017-12-05 | 5,020 | 5,100 | 5,000 | 5,090 | 245,700 | 5,090 |
2017-12-04 | 5,040 | 5,050 | 5,000 | 5,020 | 305,800 | 5,020 |
2017-12-01 | 5,000 | 5,040 | 4,945 | 5,020 | 391,900 | 5,020 |
2017-11-30 | 4,795 | 4,965 | 4,790 | 4,960 | 516,400 | 4,960 |
2017-11-29 | 4,765 | 4,795 | 4,740 | 4,795 | 299,300 | 4,795 |
2017-11-28 | 4,690 | 4,705 | 4,655 | 4,705 | 258,700 | 4,705 |
2017-11-27 | 4,655 | 4,690 | 4,640 | 4,670 | 235,100 | 4,670 |
2017-11-24 | 4,590 | 4,625 | 4,585 | 4,615 | 188,400 | 4,615 |
2017-11-22 | 4,640 | 4,650 | 4,595 | 4,600 | 189,900 | 4,600 |
2017-11-21 | 4,620 | 4,640 | 4,605 | 4,605 | 236,900 | 4,605 |
2017-11-20 | 4,620 | 4,620 | 4,585 | 4,600 | 268,800 | 4,600 |
2017-11-17 | 4,700 | 4,730 | 4,630 | 4,645 | 308,500 | 4,645 |
2017-11-16 | 4,605 | 4,680 | 4,600 | 4,650 | 306,400 | 4,650 |
2017-11-15 | 4,700 | 4,710 | 4,630 | 4,640 | 329,700 | 4,640 |
2017-11-13 | 4,800 | 4,805 | 4,715 | 4,715 | 256,800 | 4,715 |
2017-11-10 | 4,830 | 4,870 | 4,800 | 4,805 | 467,000 | 4,805 |
2017-11-09 | 4,940 | 4,990 | 4,845 | 4,890 | 354,900 | 4,890 |
2017-11-08 | 4,980 | 5,000 | 4,915 | 4,950 | 244,300 | 4,950 |
2017-11-07 | 4,895 | 5,010 | 4,880 | 4,995 | 372,200 | 4,995 |
2017-11-06 | 4,915 | 4,945 | 4,895 | 4,930 | 206,100 | 4,930 |
2017-11-02 | 4,920 | 4,970 | 4,875 | 4,905 | 315,500 | 4,905 |
2017-11-01 | 4,925 | 5,020 | 4,895 | 4,990 | 340,400 | 4,990 |
2017-10-31 | 4,850 | 4,935 | 4,810 | 4,930 | 246,000 | 4,930 |
2017-10-30 | 4,905 | 4,910 | 4,870 | 4,885 | 226,100 | 4,885 |
2017-10-27 | 4,895 | 4,910 | 4,865 | 4,910 | 184,400 | 4,910 |
2017-10-26 | 4,855 | 4,880 | 4,840 | 4,855 | 160,000 | 4,855 |
2017-10-25 | 4,930 | 4,935 | 4,850 | 4,870 | 229,700 | 4,870 |
2017-10-24 | 4,900 | 4,915 | 4,865 | 4,905 | 271,000 | 4,905 |
2017-10-23 | 4,885 | 4,920 | 4,880 | 4,900 | 249,100 | 4,900 |
2017-10-20 | 4,860 | 4,885 | 4,860 | 4,870 | 198,500 | 4,870 |
2017-10-19 | 4,835 | 4,885 | 4,830 | 4,880 | 221,700 | 4,880 |
2017-10-18 | 4,775 | 4,845 | 4,775 | 4,835 | 233,800 | 4,835 |
2017-10-17 | 4,805 | 4,810 | 4,755 | 4,800 | 192,100 | 4,800 |
2017-10-16 | 4,755 | 4,830 | 4,755 | 4,795 | 266,200 | 4,795 |
2017-10-13 | 4,695 | 4,770 | 4,695 | 4,750 | 438,300 | 4,750 |
2017-10-12 | 4,635 | 4,730 | 4,630 | 4,715 | 308,300 | 4,715 |
2017-10-11 | 4,560 | 4,620 | 4,545 | 4,615 | 169,700 | 4,615 |
2017-10-10 | 4,570 | 4,590 | 4,530 | 4,550 | 256,700 | 4,550 |
2017-10-06 | 4,590 | 4,590 | 4,540 | 4,560 | 201,700 | 4,560 |
2017-10-05 | 4,620 | 4,640 | 4,575 | 4,595 | 157,200 | 4,595 |
2017-10-04 | 4,625 | 4,650 | 4,610 | 4,635 | 194,600 | 4,635 |
2017-10-03 | 4,590 | 4,625 | 4,585 | 4,620 | 209,400 | 4,620 |
2017-10-02 | 4,625 | 4,640 | 4,560 | 4,575 | 210,000 | 4,575 |
2017-09-29 | 4,675 | 4,675 | 4,615 | 4,640 | 426,200 | 4,640 |
2017-09-28 | 4,680 | 4,685 | 4,630 | 4,685 | 229,700 | 4,685 |
2017-09-27 | 4,750 | 4,765 | 4,635 | 4,680 | 360,500 | 4,680 |
2017-09-26 | 958 | 966 | 958 | 962 | 2,188,000 | 4,810 |
2017-09-25 | 951 | 959 | 950 | 958 | 1,284,000 | 4,790 |
2017-09-22 | 949 | 953 | 946 | 951 | 1,098,000 | 4,755 |
2017-09-21 | 940 | 949 | 938 | 943 | 1,053,000 | 4,715 |
2017-09-20 | 936 | 943 | 934 | 939 | 1,288,000 | 4,695 |
2017-09-19 | 924 | 940 | 922 | 939 | 1,500,000 | 4,695 |
2017-09-15 | 934 | 936 | 920 | 920 | 2,618,000 | 4,600 |
2017-09-14 | 926 | 934 | 921 | 934 | 1,077,000 | 4,670 |
2017-09-13 | 928 | 930 | 921 | 921 | 633,000 | 4,605 |
2017-09-12 | 928 | 929 | 920 | 924 | 870,000 | 4,620 |
2017-09-11 | 908 | 919 | 906 | 917 | 957,000 | 4,585 |
2017-09-08 | 900 | 905 | 898 | 901 | 1,990,000 | 4,505 |
2017-09-07 | 908 | 911 | 901 | 903 | 1,080,000 | 4,515 |
2017-09-06 | 905 | 910 | 902 | 907 | 1,019,000 | 4,535 |
2017-09-05 | 905 | 906 | 900 | 901 | 989,000 | 4,505 |
2017-09-04 | 912 | 914 | 904 | 905 | 933,000 | 4,525 |
2017-09-01 | 915 | 918 | 913 | 915 | 754,000 | 4,575 |
2017-08-31 | 914 | 920 | 911 | 915 | 999,000 | 4,575 |
2017-08-30 | 922 | 924 | 912 | 917 | 1,604,000 | 4,585 |
2017-08-29 | 912 | 921 | 912 | 920 | 1,056,000 | 4,600 |
2017-08-28 | 909 | 919 | 904 | 918 | 1,333,000 | 4,590 |
2017-08-25 | 905 | 907 | 898 | 905 | 966,000 | 4,525 |
2017-08-24 | 900 | 903 | 898 | 901 | 1,078,000 | 4,505 |
2017-08-23 | 909 | 909 | 901 | 903 | 756,000 | 4,515 |
2017-08-22 | 905 | 907 | 901 | 902 | 626,000 | 4,510 |
2017-08-21 | 911 | 911 | 902 | 904 | 617,000 | 4,520 |
2017-08-18 | 903 | 905 | 898 | 904 | 1,135,000 | 4,520 |
2017-08-17 | 908 | 914 | 906 | 907 | 763,000 | 4,535 |
2017-08-16 | 906 | 914 | 905 | 911 | 800,000 | 4,555 |
2017-08-15 | 912 | 921 | 909 | 910 | 1,272,000 | 4,550 |
2017-08-14 | 914 | 918 | 906 | 907 | 1,308,000 | 4,535 |
2017-08-10 | 923 | 925 | 917 | 922 | 821,000 | 4,610 |
2017-08-09 | 923 | 928 | 911 | 915 | 1,225,000 | 4,575 |
2017-08-08 | 931 | 932 | 922 | 927 | 923,000 | 4,635 |
2017-08-07 | 940 | 941 | 930 | 931 | 700,000 | 4,655 |
2017-08-04 | 941 | 945 | 935 | 937 | 1,057,000 | 4,685 |
2017-08-03 | 944 | 952 | 941 | 948 | 991,000 | 4,740 |
2017-08-02 | 947 | 955 | 943 | 943 | 1,114,000 | 4,715 |
2017-08-01 | 930 | 947 | 927 | 943 | 1,247,000 | 4,715 |
2017-07-31 | 917 | 930 | 915 | 924 | 1,663,000 | 4,620 |
2017-07-28 | 914 | 927 | 914 | 926 | 1,355,000 | 4,630 |
2017-07-27 | 908 | 921 | 908 | 914 | 1,068,000 | 4,570 |
2017-07-26 | 905 | 909 | 902 | 908 | 957,000 | 4,540 |
2017-07-25 | 904 | 907 | 900 | 903 | 998,000 | 4,515 |
2017-07-24 | 909 | 909 | 901 | 906 | 807,000 | 4,530 |
2017-07-21 | 916 | 919 | 910 | 911 | 925,000 | 4,555 |
2017-07-20 | 919 | 923 | 915 | 922 | 1,106,000 | 4,610 |
2017-07-19 | 917 | 923 | 917 | 923 | 643,000 | 4,615 |
2017-07-18 | 922 | 923 | 916 | 921 | 779,000 | 4,605 |
2017-07-14 | 921 | 929 | 918 | 924 | 840,000 | 4,620 |
2017-07-13 | 924 | 926 | 917 | 918 | 546,000 | 4,590 |
2017-07-12 | 928 | 930 | 920 | 922 | 647,000 | 4,610 |
2017-07-11 | 925 | 935 | 921 | 932 | 660,000 | 4,660 |
2017-07-10 | 929 | 931 | 924 | 926 | 773,000 | 4,630 |
2017-07-07 | 930 | 933 | 922 | 925 | 1,034,000 | 4,625 |
2017-07-06 | 937 | 941 | 932 | 937 | 966,000 | 4,685 |
2017-07-05 | 938 | 939 | 929 | 937 | 944,000 | 4,685 |
2017-07-04 | 949 | 951 | 938 | 942 | 840,000 | 4,710 |
2017-07-03 | 937 | 944 | 937 | 942 | 831,000 | 4,710 |
2017-06-30 | 945 | 946 | 936 | 940 | 1,122,000 | 4,700 |
2017-06-29 | 954 | 956 | 946 | 951 | 789,000 | 4,755 |
2017-06-28 | 951 | 954 | 946 | 947 | 799,000 | 4,735 |
2017-06-27 | 961 | 963 | 950 | 952 | 807,000 | 4,760 |
2017-06-26 | 960 | 965 | 958 | 958 | 570,000 | 4,790 |
2017-06-23 | 965 | 965 | 956 | 962 | 1,131,000 | 4,810 |
2017-06-22 | 964 | 967 | 957 | 962 | 874,000 | 4,810 |
2017-06-21 | 954 | 966 | 953 | 962 | 856,000 | 4,810 |
2017-06-20 | 957 | 964 | 953 | 959 | 1,125,000 | 4,795 |
2017-06-19 | 950 | 963 | 950 | 956 | 907,000 | 4,780 |
2017-06-16 | 956 | 956 | 945 | 951 | 1,285,000 | 4,755 |
2017-06-15 | 946 | 955 | 941 | 950 | 943,000 | 4,750 |
2017-06-14 | 927 | 944 | 926 | 943 | 918,000 | 4,715 |
2017-06-13 | 923 | 934 | 921 | 932 | 606,000 | 4,660 |
2017-06-12 | 921 | 929 | 920 | 924 | 698,000 | 4,620 |
2017-06-09 | 930 | 935 | 923 | 927 | 1,939,000 | 4,635 |
2017-06-08 | 947 | 947 | 933 | 934 | 960,000 | 4,670 |
2017-06-07 | 947 | 950 | 939 | 946 | 1,419,000 | 4,730 |
2017-06-06 | 952 | 955 | 946 | 946 | 1,146,000 | 4,730 |
2017-06-05 | 948 | 960 | 945 | 957 | 887,000 | 4,785 |
2017-06-02 | 940 | 951 | 936 | 950 | 2,031,000 | 4,750 |
2017-06-01 | 923 | 938 | 921 | 937 | 1,594,000 | 4,685 |
2017-05-31 | 918 | 923 | 914 | 920 | 1,591,000 | 4,600 |
2017-05-30 | 922 | 925 | 917 | 918 | 847,000 | 4,590 |
2017-05-29 | 923 | 928 | 921 | 925 | 778,000 | 4,625 |
2017-05-26 | 923 | 925 | 917 | 918 | 1,440,000 | 4,590 |
2017-05-25 | 914 | 929 | 914 | 927 | 1,534,000 | 4,635 |
2017-05-24 | 917 | 918 | 913 | 917 | 1,002,000 | 4,585 |
2017-05-23 | 905 | 916 | 903 | 909 | 852,000 | 4,545 |
2017-05-22 | 900 | 906 | 896 | 905 | 601,000 | 4,525 |
2017-05-19 | 905 | 905 | 894 | 901 | 1,362,000 | 4,505 |
2017-05-18 | 898 | 908 | 897 | 906 | 1,161,000 | 4,530 |
2017-05-17 | 894 | 908 | 893 | 906 | 1,685,000 | 4,530 |
2017-05-16 | 892 | 898 | 891 | 895 | 997,000 | 4,475 |
2017-05-15 | 888 | 898 | 887 | 892 | 1,165,000 | 4,460 |
2017-05-12 | 886 | 894 | 884 | 892 | 1,523,000 | 4,460 |
2017-05-11 | 891 | 892 | 883 | 885 | 1,207,000 | 4,425 |
2017-05-10 | 897 | 900 | 885 | 891 | 1,356,000 | 4,455 |
2017-05-09 | 904 | 907 | 896 | 900 | 1,298,000 | 4,500 |
2017-05-08 | 897 | 904 | 892 | 902 | 1,841,000 | 4,510 |
2017-05-02 | 880 | 886 | 879 | 883 | 1,073,000 | 4,415 |
2017-05-01 | 888 | 888 | 868 | 880 | 2,321,000 | 4,400 |
2017-04-28 | 906 | 907 | 888 | 892 | 1,368,000 | 4,460 |
2017-04-27 | 913 | 918 | 905 | 908 | 1,078,000 | 4,540 |
2017-04-26 | 908 | 916 | 906 | 914 | 1,243,000 | 4,570 |
2017-04-25 | 900 | 913 | 897 | 911 | 1,304,000 | 4,555 |
2017-04-24 | 891 | 898 | 885 | 896 | 1,119,000 | 4,480 |
2017-04-21 | 881 | 882 | 873 | 880 | 1,211,000 | 4,400 |
2017-04-20 | 881 | 882 | 871 | 872 | 1,377,000 | 4,360 |
2017-04-19 | 889 | 893 | 880 | 881 | 1,495,000 | 4,405 |
2017-04-18 | 901 | 902 | 894 | 897 | 1,061,000 | 4,485 |
2017-04-17 | 882 | 902 | 882 | 900 | 1,006,000 | 4,500 |
2017-04-14 | 903 | 903 | 881 | 886 | 1,546,000 | 4,430 |
2017-04-13 | 890 | 897 | 888 | 894 | 1,001,000 | 4,470 |
2017-04-12 | 886 | 897 | 884 | 897 | 1,409,000 | 4,485 |
2017-04-11 | 881 | 890 | 880 | 889 | 1,303,000 | 4,445 |
2017-04-10 | 888 | 893 | 881 | 884 | 1,133,000 | 4,420 |
2017-04-07 | 880 | 886 | 871 | 878 | 1,535,000 | 4,390 |
2017-04-06 | 890 | 892 | 871 | 875 | 1,877,000 | 4,375 |
2017-04-05 | 887 | 893 | 886 | 892 | 1,483,000 | 4,460 |
2017-04-04 | 890 | 901 | 884 | 893 | 2,060,000 | 4,465 |
2017-04-03 | 887 | 893 | 882 | 889 | 1,828,000 | 4,445 |
2017-03-31 | 900 | 910 | 882 | 882 | 2,691,000 | 4,410 |
2017-03-30 | 900 | 906 | 888 | 888 | 2,055,000 | 4,440 |
2017-03-29 | 910 | 912 | 903 | 908 | 1,894,000 | 4,540 |
2017-03-28 | 917 | 922 | 914 | 919 | 2,978,000 | 4,595 |
2017-03-27 | 920 | 924 | 914 | 917 | 1,336,000 | 4,585 |
2017-03-24 | 916 | 929 | 914 | 926 | 1,472,000 | 4,630 |
2017-03-23 | 903 | 916 | 900 | 915 | 1,210,000 | 4,575 |
2017-03-22 | 906 | 910 | 900 | 900 | 1,467,000 | 4,500 |
2017-03-21 | 905 | 921 | 902 | 914 | 1,354,000 | 4,570 |
2017-03-17 | 911 | 913 | 906 | 911 | 1,272,000 | 4,555 |
2017-03-16 | 910 | 916 | 905 | 915 | 1,219,000 | 4,575 |
2017-03-15 | 916 | 919 | 911 | 917 | 846,000 | 4,585 |
2017-03-14 | 917 | 924 | 915 | 916 | 963,000 | 4,580 |
2017-03-13 | 912 | 924 | 908 | 924 | 1,089,000 | 4,620 |
2017-03-10 | 901 | 914 | 901 | 912 | 2,309,000 | 4,560 |
2017-03-09 | 900 | 901 | 894 | 901 | 1,174,000 | 4,505 |
2017-03-08 | 901 | 903 | 895 | 899 | 1,268,000 | 4,495 |
2017-03-07 | 894 | 901 | 892 | 901 | 1,129,000 | 4,505 |
2017-03-06 | 905 | 906 | 891 | 895 | 1,257,000 | 4,475 |
2017-03-03 | 914 | 915 | 900 | 904 | 1,408,000 | 4,520 |
2017-03-02 | 910 | 913 | 902 | 912 | 1,978,000 | 4,560 |
2017-03-01 | 896 | 904 | 890 | 901 | 2,053,000 | 4,505 |
2017-02-28 | 884 | 898 | 882 | 883 | 1,978,000 | 4,415 |
2017-02-27 | 877 | 881 | 872 | 877 | 1,409,000 | 4,385 |
2017-02-24 | 883 | 888 | 880 | 883 | 1,098,000 | 4,415 |
2017-02-23 | 886 | 891 | 877 | 887 | 1,329,000 | 4,435 |
2017-02-22 | 891 | 892 | 883 | 886 | 1,133,000 | 4,430 |
2017-02-21 | 884 | 896 | 884 | 895 | 864,000 | 4,475 |
2017-02-20 | 885 | 889 | 876 | 883 | 1,081,000 | 4,415 |
2017-02-17 | 890 | 894 | 881 | 885 | 1,526,000 | 4,425 |
2017-02-16 | 900 | 903 | 889 | 897 | 1,804,000 | 4,485 |
2017-02-15 | 897 | 908 | 893 | 905 | 2,549,000 | 4,525 |
2017-02-14 | 906 | 908 | 890 | 891 | 1,255,000 | 4,455 |
2017-02-13 | 910 | 915 | 903 | 905 | 1,230,000 | 4,525 |
2017-02-10 | 895 | 908 | 887 | 904 | 1,709,000 | 4,520 |
2017-02-09 | 882 | 886 | 878 | 880 | 1,312,000 | 4,400 |
2017-02-08 | 878 | 885 | 875 | 884 | 1,460,000 | 4,420 |
2017-02-07 | 868 | 877 | 867 | 872 | 1,527,000 | 4,360 |
2017-02-06 | 890 | 890 | 866 | 872 | 2,498,000 | 4,360 |
2017-02-03 | 902 | 908 | 888 | 889 | 1,684,000 | 4,445 |
2017-02-02 | 920 | 923 | 897 | 900 | 1,877,000 | 4,500 |
2017-02-01 | 923 | 930 | 921 | 929 | 797,000 | 4,645 |
2017-01-31 | 933 | 936 | 926 | 928 | 1,159,000 | 4,640 |
2017-01-30 | 942 | 944 | 936 | 941 | 686,000 | 4,705 |
2017-01-27 | 949 | 959 | 946 | 948 | 952,000 | 4,740 |
2017-01-26 | 939 | 948 | 937 | 946 | 1,114,000 | 4,730 |
2017-01-25 | 944 | 948 | 931 | 934 | 654,000 | 4,670 |
2017-01-24 | 936 | 940 | 931 | 935 | 851,000 | 4,675 |
2017-01-23 | 948 | 949 | 938 | 942 | 1,131,000 | 4,710 |
2017-01-20 | 956 | 963 | 953 | 958 | 941,000 | 4,790 |
2017-01-19 | 962 | 968 | 952 | 959 | 1,172,000 | 4,795 |
2017-01-18 | 957 | 959 | 946 | 957 | 1,059,000 | 4,785 |
2017-01-17 | 970 | 970 | 953 | 954 | 1,216,000 | 4,770 |
2017-01-16 | 966 | 976 | 965 | 968 | 963,000 | 4,840 |
2017-01-13 | 976 | 980 | 964 | 979 | 1,246,000 | 4,895 |
2017-01-12 | 985 | 986 | 972 | 975 | 1,028,000 | 4,875 |
2017-01-11 | 993 | 995 | 987 | 989 | 881,000 | 4,945 |
2017-01-10 | 1,000 | 1,001 | 984 | 992 | 1,659,000 | 4,960 |
2017-01-06 | 982 | 998 | 979 | 995 | 1,246,000 | 4,975 |
2017-01-05 | 978 | 987 | 973 | 976 | 1,129,000 | 4,880 |
2017-01-04 | 971 | 982 | 968 | 982 | 1,296,000 | 4,910 |
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