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
2017-12-294,9804,9854,9404,955168,3004,955
2017-12-285,0705,0704,9704,980188,7004,980
2017-12-275,1105,1405,0605,080136,9005,080
2017-12-265,0205,0905,0205,060132,9005,060
2017-12-255,0405,0805,0205,060135,5005,060
2017-12-225,0005,0304,9855,020183,6005,020
2017-12-214,9955,0204,9604,980203,5004,980
2017-12-205,0505,0605,0005,010236,1005,010
2017-12-195,1305,1305,0505,050173,5005,050
2017-12-185,1205,1605,0805,120262,7005,120
2017-12-155,1305,1605,0705,100380,8005,100
2017-12-145,1705,1905,1305,150217,8005,150
2017-12-135,1905,2005,1105,140277,0005,140
2017-12-125,2005,2105,1605,190205,7005,190
2017-12-115,1505,2005,1105,200294,2005,200
2017-12-085,0405,1405,0205,130525,8005,130
2017-12-075,0705,1105,0505,070285,0005,070
2017-12-065,0505,1105,0205,040284,6005,040
2017-12-055,0205,1005,0005,090245,7005,090
2017-12-045,0405,0505,0005,020305,8005,020
2017-12-015,0005,0404,9455,020391,9005,020
2017-11-304,7954,9654,7904,960516,4004,960
2017-11-294,7654,7954,7404,795299,3004,795
2017-11-284,6904,7054,6554,705258,7004,705
2017-11-274,6554,6904,6404,670235,1004,670
2017-11-244,5904,6254,5854,615188,4004,615
2017-11-224,6404,6504,5954,600189,9004,600
2017-11-214,6204,6404,6054,605236,9004,605
2017-11-204,6204,6204,5854,600268,8004,600
2017-11-174,7004,7304,6304,645308,5004,645
2017-11-164,6054,6804,6004,650306,4004,650
2017-11-154,7004,7104,6304,640329,7004,640
2017-11-134,8004,8054,7154,715256,8004,715
2017-11-104,8304,8704,8004,805467,0004,805
2017-11-094,9404,9904,8454,890354,9004,890
2017-11-084,9805,0004,9154,950244,3004,950
2017-11-074,8955,0104,8804,995372,2004,995
2017-11-064,9154,9454,8954,930206,1004,930
2017-11-024,9204,9704,8754,905315,5004,905
2017-11-014,9255,0204,8954,990340,4004,990
2017-10-314,8504,9354,8104,930246,0004,930
2017-10-304,9054,9104,8704,885226,1004,885
2017-10-274,8954,9104,8654,910184,4004,910
2017-10-264,8554,8804,8404,855160,0004,855
2017-10-254,9304,9354,8504,870229,7004,870
2017-10-244,9004,9154,8654,905271,0004,905
2017-10-234,8854,9204,8804,900249,1004,900
2017-10-204,8604,8854,8604,870198,5004,870
2017-10-194,8354,8854,8304,880221,7004,880
2017-10-184,7754,8454,7754,835233,8004,835
2017-10-174,8054,8104,7554,800192,1004,800
2017-10-164,7554,8304,7554,795266,2004,795
2017-10-134,6954,7704,6954,750438,3004,750
2017-10-124,6354,7304,6304,715308,3004,715
2017-10-114,5604,6204,5454,615169,7004,615
2017-10-104,5704,5904,5304,550256,7004,550
2017-10-064,5904,5904,5404,560201,7004,560
2017-10-054,6204,6404,5754,595157,2004,595
2017-10-044,6254,6504,6104,635194,6004,635
2017-10-034,5904,6254,5854,620209,4004,620
2017-10-024,6254,6404,5604,575210,0004,575
2017-09-294,6754,6754,6154,640426,2004,640
2017-09-284,6804,6854,6304,685229,7004,685
2017-09-274,7504,7654,6354,680360,5004,680
2017-09-269589669589622,188,0004,810
2017-09-259519599509581,284,0004,790
2017-09-229499539469511,098,0004,755
2017-09-219409499389431,053,0004,715
2017-09-209369439349391,288,0004,695
2017-09-199249409229391,500,0004,695
2017-09-159349369209202,618,0004,600
2017-09-149269349219341,077,0004,670
2017-09-13928930921921633,0004,605
2017-09-12928929920924870,0004,620
2017-09-11908919906917957,0004,585
2017-09-089009058989011,990,0004,505
2017-09-079089119019031,080,0004,515
2017-09-069059109029071,019,0004,535
2017-09-05905906900901989,0004,505
2017-09-04912914904905933,0004,525
2017-09-01915918913915754,0004,575
2017-08-31914920911915999,0004,575
2017-08-309229249129171,604,0004,585
2017-08-299129219129201,056,0004,600
2017-08-289099199049181,333,0004,590
2017-08-25905907898905966,0004,525
2017-08-249009038989011,078,0004,505
2017-08-23909909901903756,0004,515
2017-08-22905907901902626,0004,510
2017-08-21911911902904617,0004,520
2017-08-189039058989041,135,0004,520
2017-08-17908914906907763,0004,535
2017-08-16906914905911800,0004,555
2017-08-159129219099101,272,0004,550
2017-08-149149189069071,308,0004,535
2017-08-10923925917922821,0004,610
2017-08-099239289119151,225,0004,575
2017-08-08931932922927923,0004,635
2017-08-07940941930931700,0004,655
2017-08-049419459359371,057,0004,685
2017-08-03944952941948991,0004,740
2017-08-029479559439431,114,0004,715
2017-08-019309479279431,247,0004,715
2017-07-319179309159241,663,0004,620
2017-07-289149279149261,355,0004,630
2017-07-279089219089141,068,0004,570
2017-07-26905909902908957,0004,540
2017-07-25904907900903998,0004,515
2017-07-24909909901906807,0004,530
2017-07-21916919910911925,0004,555
2017-07-209199239159221,106,0004,610
2017-07-19917923917923643,0004,615
2017-07-18922923916921779,0004,605
2017-07-14921929918924840,0004,620
2017-07-13924926917918546,0004,590
2017-07-12928930920922647,0004,610
2017-07-11925935921932660,0004,660
2017-07-10929931924926773,0004,630
2017-07-079309339229251,034,0004,625
2017-07-06937941932937966,0004,685
2017-07-05938939929937944,0004,685
2017-07-04949951938942840,0004,710
2017-07-03937944937942831,0004,710
2017-06-309459469369401,122,0004,700
2017-06-29954956946951789,0004,755
2017-06-28951954946947799,0004,735
2017-06-27961963950952807,0004,760
2017-06-26960965958958570,0004,790
2017-06-239659659569621,131,0004,810
2017-06-22964967957962874,0004,810
2017-06-21954966953962856,0004,810
2017-06-209579649539591,125,0004,795
2017-06-19950963950956907,0004,780
2017-06-169569569459511,285,0004,755
2017-06-15946955941950943,0004,750
2017-06-14927944926943918,0004,715
2017-06-13923934921932606,0004,660
2017-06-12921929920924698,0004,620
2017-06-099309359239271,939,0004,635
2017-06-08947947933934960,0004,670
2017-06-079479509399461,419,0004,730
2017-06-069529559469461,146,0004,730
2017-06-05948960945957887,0004,785
2017-06-029409519369502,031,0004,750
2017-06-019239389219371,594,0004,685
2017-05-319189239149201,591,0004,600
2017-05-30922925917918847,0004,590
2017-05-29923928921925778,0004,625
2017-05-269239259179181,440,0004,590
2017-05-259149299149271,534,0004,635
2017-05-249179189139171,002,0004,585
2017-05-23905916903909852,0004,545
2017-05-22900906896905601,0004,525
2017-05-199059058949011,362,0004,505
2017-05-188989088979061,161,0004,530
2017-05-178949088939061,685,0004,530
2017-05-16892898891895997,0004,475
2017-05-158888988878921,165,0004,460
2017-05-128868948848921,523,0004,460
2017-05-118918928838851,207,0004,425
2017-05-108979008858911,356,0004,455
2017-05-099049078969001,298,0004,500
2017-05-088979048929021,841,0004,510
2017-05-028808868798831,073,0004,415
2017-05-018888888688802,321,0004,400
2017-04-289069078888921,368,0004,460
2017-04-279139189059081,078,0004,540
2017-04-269089169069141,243,0004,570
2017-04-259009138979111,304,0004,555
2017-04-248918988858961,119,0004,480
2017-04-218818828738801,211,0004,400
2017-04-208818828718721,377,0004,360
2017-04-198898938808811,495,0004,405
2017-04-189019028948971,061,0004,485
2017-04-178829028829001,006,0004,500
2017-04-149039038818861,546,0004,430
2017-04-138908978888941,001,0004,470
2017-04-128868978848971,409,0004,485
2017-04-118818908808891,303,0004,445
2017-04-108888938818841,133,0004,420
2017-04-078808868718781,535,0004,390
2017-04-068908928718751,877,0004,375
2017-04-058878938868921,483,0004,460
2017-04-048909018848932,060,0004,465
2017-04-038878938828891,828,0004,445
2017-03-319009108828822,691,0004,410
2017-03-309009068888882,055,0004,440
2017-03-299109129039081,894,0004,540
2017-03-289179229149192,978,0004,595
2017-03-279209249149171,336,0004,585
2017-03-249169299149261,472,0004,630
2017-03-239039169009151,210,0004,575
2017-03-229069109009001,467,0004,500
2017-03-219059219029141,354,0004,570
2017-03-179119139069111,272,0004,555
2017-03-169109169059151,219,0004,575
2017-03-15916919911917846,0004,585
2017-03-14917924915916963,0004,580
2017-03-139129249089241,089,0004,620
2017-03-109019149019122,309,0004,560
2017-03-099009018949011,174,0004,505
2017-03-089019038958991,268,0004,495
2017-03-078949018929011,129,0004,505
2017-03-069059068918951,257,0004,475
2017-03-039149159009041,408,0004,520
2017-03-029109139029121,978,0004,560
2017-03-018969048909012,053,0004,505
2017-02-288848988828831,978,0004,415
2017-02-278778818728771,409,0004,385
2017-02-248838888808831,098,0004,415
2017-02-238868918778871,329,0004,435
2017-02-228918928838861,133,0004,430
2017-02-21884896884895864,0004,475
2017-02-208858898768831,081,0004,415
2017-02-178908948818851,526,0004,425
2017-02-169009038898971,804,0004,485
2017-02-158979088939052,549,0004,525
2017-02-149069088908911,255,0004,455
2017-02-139109159039051,230,0004,525
2017-02-108959088879041,709,0004,520
2017-02-098828868788801,312,0004,400
2017-02-088788858758841,460,0004,420
2017-02-078688778678721,527,0004,360
2017-02-068908908668722,498,0004,360
2017-02-039029088888891,684,0004,445
2017-02-029209238979001,877,0004,500
2017-02-01923930921929797,0004,645
2017-01-319339369269281,159,0004,640
2017-01-30942944936941686,0004,705
2017-01-27949959946948952,0004,740
2017-01-269399489379461,114,0004,730
2017-01-25944948931934654,0004,670
2017-01-24936940931935851,0004,675
2017-01-239489499389421,131,0004,710
2017-01-20956963953958941,0004,790
2017-01-199629689529591,172,0004,795
2017-01-189579599469571,059,0004,785
2017-01-179709709539541,216,0004,770
2017-01-16966976965968963,0004,840
2017-01-139769809649791,246,0004,895
2017-01-129859869729751,028,0004,875
2017-01-11993995987989881,0004,945
2017-01-101,0001,0019849921,659,0004,960
2017-01-069829989799951,246,0004,975
2017-01-059789879739761,129,0004,880
2017-01-049719829689821,296,0004,910

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