1. HOME >
  2. 株価時系列 >
  3. 9008 >
  4. 2019年

9008 京王電鉄(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,6706,6806,6106,610199,7006,610
2019-12-276,6706,7106,6606,670152,1006,670
2019-12-266,6206,6606,6206,660122,7006,660
2019-12-256,6806,6806,6406,660110,4006,660
2019-12-246,6906,7106,6406,650117,3006,650
2019-12-236,6806,6906,6006,640136,7006,640
2019-12-206,7506,7506,6806,680297,8006,680
2019-12-196,7406,7806,7106,710223,9006,710
2019-12-186,7006,7806,7006,760213,3006,760
2019-12-176,7406,7506,6806,730235,1006,730
2019-12-166,7906,8106,7206,730187,3006,730
2019-12-136,8006,8206,7306,780402,1006,780
2019-12-126,7006,7206,6606,710198,9006,710
2019-12-116,8106,8106,6806,690225,6006,690
2019-12-106,8706,8906,8206,830151,1006,830
2019-12-096,9106,9406,8506,890156,4006,890
2019-12-066,8506,8906,8406,870167,0006,870
2019-12-056,8806,9006,8306,870215,4006,870
2019-12-046,8506,9006,8406,870200,7006,870
2019-12-036,9907,0006,8806,890287,1006,890
2019-12-027,0407,1207,0207,060185,7007,060
2019-11-297,1407,1407,0007,020243,2007,020
2019-11-287,1907,2007,1007,170166,5007,170
2019-11-277,2007,2607,1507,190206,2007,190
2019-11-267,1707,2507,0907,1701,241,2007,170
2019-11-257,1707,1907,1407,150165,0007,150
2019-11-227,1007,1807,0907,120227,5007,120
2019-11-217,0007,1106,9407,090242,4007,090
2019-11-207,0607,0706,9607,000257,6007,000
2019-11-197,0507,1207,0407,080188,4007,080
2019-11-187,0607,0907,0307,070174,7007,070
2019-11-156,9407,0706,9407,030247,8007,030
2019-11-146,9607,0206,9006,950211,5006,950
2019-11-137,0107,0706,9907,000185,7007,000
2019-11-126,9307,0306,9207,020246,3007,020
2019-11-116,8806,9306,8306,910153,6006,910
2019-11-086,9706,9706,8406,910295,2006,910
2019-11-076,9707,0106,8706,920258,0006,920
2019-11-067,0207,0706,8106,960340,5006,960
2019-11-056,8407,0006,8006,980395,9006,980
2019-11-016,7106,7806,6806,690271,6006,690
2019-10-316,8606,8806,7106,710281,3006,710
2019-10-306,8006,8906,7706,830590,8006,830
2019-10-296,9006,9706,8506,860262,2006,860
2019-10-286,8506,8706,7706,840206,1006,840
2019-10-256,8506,8806,8006,870176,5006,870
2019-10-246,8906,9406,8506,860235,4006,860
2019-10-236,8506,8706,7606,850244,5006,850
2019-10-216,7606,8406,7506,820161,5006,820
2019-10-186,7706,7906,6806,700214,0006,700
2019-10-176,9406,9406,7706,770209,9006,770
2019-10-166,8506,9706,8206,950253,8006,950
2019-10-156,8306,8406,7506,840239,7006,840
2019-10-116,8006,8006,7106,750276,0006,750
2019-10-106,8206,8306,7206,800181,4006,800
2019-10-096,7406,8306,7306,810258,7006,810
2019-10-086,7906,8006,7406,790206,8006,790
2019-10-076,6706,7406,6506,710157,1006,710
2019-10-046,6106,7006,5806,680259,2006,680
2019-10-036,7406,7606,6306,660315,4006,660
2019-10-026,7206,8706,7206,840257,0006,840
2019-10-016,6906,8006,6806,740240,0006,740
2019-09-306,7806,8106,6806,730338,1006,730
2019-09-276,9506,9506,7706,870364,1006,870
2019-09-267,0607,0906,9707,000552,3007,000
2019-09-257,0607,1207,0307,040242,4007,040
2019-09-247,0307,1207,0207,080214,6007,080
2019-09-206,9907,0806,9907,040352,7007,040
2019-09-196,8306,9706,8206,940292,4006,940
2019-09-186,7506,8506,7506,790269,5006,790
2019-09-176,7106,7506,6206,730277,4006,730
2019-09-136,6306,7106,5606,700570,6006,700
2019-09-126,6006,6506,5706,580360,7006,580
2019-09-116,3706,5706,3406,550343,4006,550
2019-09-106,5506,5506,3706,370438,7006,370
2019-09-096,4606,6006,4306,570251,9006,570
2019-09-066,6006,6006,4406,470240,5006,470
2019-09-056,5206,6606,5106,580388,0006,580
2019-09-046,4706,5206,4506,500149,2006,500
2019-09-036,4406,5106,3806,480176,4006,480
2019-09-026,5906,5906,4206,420243,7006,420
2019-08-306,6906,7006,6106,640259,6006,640
2019-08-296,7006,7006,6206,650175,1006,650
2019-08-286,7006,7506,6906,710194,5006,710
2019-08-276,7706,7706,7106,710214,5006,710
2019-08-266,6706,7506,6606,710316,6006,710
2019-08-236,8706,9306,8106,820146,8006,820
2019-08-226,9106,9406,8706,910187,2006,910
2019-08-216,8906,9206,8206,870160,6006,870
2019-08-206,8406,9206,8406,910151,1006,910
2019-08-196,9206,9306,8106,860159,2006,860
2019-08-166,8306,9106,8106,880229,9006,880
2019-08-156,7706,8606,7506,850202,3006,850
2019-08-146,9206,9406,7906,860258,4006,860
2019-08-136,9206,9906,8806,940269,8006,940
2019-08-096,9207,0106,8706,950313,6006,950
2019-08-087,0407,0606,8906,910256,6006,910
2019-08-076,8007,0406,7907,010368,1007,010
2019-08-066,8006,8406,7206,810412,6006,810
2019-08-056,8006,9206,7806,910403,0006,910
2019-08-026,6306,8306,6206,800387,0006,800
2019-08-016,7206,7206,6106,710296,4006,710
2019-07-316,8006,8406,7606,760409,4006,760
2019-07-306,8906,9106,8306,900259,2006,900
2019-07-296,7806,8406,7606,840290,7006,840
2019-07-266,6706,7606,6706,760241,0006,760
2019-07-256,7706,7806,6906,690230,0006,690
2019-07-246,8406,8406,7806,800230,1006,800
2019-07-236,8506,8906,7906,860157,2006,860
2019-07-226,9406,9406,8306,850211,5006,850
2019-07-196,8006,9806,7906,980228,1006,980
2019-07-186,9606,9806,8306,850294,1006,850
2019-07-177,0107,0506,9607,000230,8007,000
2019-07-167,0907,0906,9607,010223,9007,010
2019-07-127,1707,1707,0707,130250,8007,130
2019-07-117,1307,2107,1207,130217,5007,130
2019-07-107,1007,1507,0407,130295,3007,130
2019-07-097,1607,2007,1307,150192,0007,150
2019-07-087,1607,1807,1207,150238,2007,150
2019-07-057,2607,2707,1907,230177,1007,230
2019-07-047,2507,2907,2207,260134,2007,260
2019-07-037,2107,2707,2007,230229,8007,230
2019-07-027,1707,2407,1707,210207,4007,210
2019-07-017,1907,2007,1307,180223,6007,180
2019-06-287,0707,1407,0407,090345,0007,090
2019-06-277,2807,2807,0607,120351,2007,120
2019-06-267,3007,3107,2107,280243,0007,280
2019-06-257,2507,4007,2507,360234,4007,360
2019-06-247,2807,3007,1907,280175,7007,280
2019-06-217,3507,3907,2807,290394,8007,290
2019-06-207,3507,4607,3207,350222,8007,350
2019-06-197,3607,3907,2507,320294,4007,320
2019-06-187,3107,3407,2207,330386,1007,330
2019-06-177,2807,4107,2607,330282,5007,330
2019-06-147,3407,3407,2007,260325,0007,260
2019-06-137,2207,3107,2107,290343,3007,290
2019-06-127,2207,2607,1807,180177,5007,180
2019-06-117,2807,2907,1507,180215,9007,180
2019-06-107,2007,2707,1907,250346,0007,250
2019-06-077,1307,1407,0507,140261,3007,140
2019-06-067,1007,1707,0607,130248,1007,130
2019-06-057,0407,0906,9507,070531,2007,070
2019-06-047,2707,2906,9507,040502,7007,040
2019-06-037,1007,3007,0607,290338,6007,290
2019-05-317,2307,3507,2007,240470,0007,240
2019-05-307,2207,2907,1307,260368,5007,260
2019-05-297,4207,4607,2607,270526,5007,270
2019-05-287,6707,7007,4707,5301,016,2007,530
2019-05-277,7707,7707,6807,720219,4007,720
2019-05-247,7707,8207,7307,790268,9007,790
2019-05-237,6007,7807,5807,780308,6007,780
2019-05-227,7307,7307,5607,600437,5007,600
2019-05-217,7607,8507,6407,660410,7007,660
2019-05-207,6007,8007,5907,790444,9007,790
2019-05-177,6207,7007,5907,600382,7007,600
2019-05-167,4207,5507,3607,550606,5007,550
2019-05-157,1307,3307,1207,320437,4007,320
2019-05-147,1007,1707,0607,150332,3007,150
2019-05-136,9607,1206,9407,120344,8007,120
2019-05-106,9206,9806,8506,940408,3006,940
2019-05-096,8406,9006,8006,840389,8006,840
2019-05-086,7806,9106,7706,900433,8006,900
2019-05-076,8706,8706,7106,820434,9006,820
2019-04-266,6906,7406,6406,700321,7006,700
2019-04-256,6406,7306,5806,700279,3006,700
2019-04-246,6606,7106,5206,550247,4006,550
2019-04-236,5606,6206,5006,610292,8006,610
2019-04-226,3406,4806,3306,480152,4006,480
2019-04-196,4206,4406,3006,360156,0006,360
2019-04-186,5406,5406,3806,400271,1006,400
2019-04-176,5606,5706,5106,510182,7006,510
2019-04-166,6006,6206,5306,530168,8006,530
2019-04-156,6606,7106,5606,600279,8006,600
2019-04-126,6506,6606,5306,580271,3006,580
2019-04-116,5706,6506,5506,610220,6006,610
2019-04-106,5906,6306,5806,620250,9006,620
2019-04-096,7206,7206,6106,630240,3006,630
2019-04-086,7506,8306,6706,770212,3006,770
2019-04-056,7706,7906,7006,740343,9006,740
2019-04-046,9406,9406,7706,840384,7006,840
2019-04-037,0007,0006,9106,950327,8006,950
2019-04-027,2507,2507,0007,000354,9007,000
2019-04-017,2407,2707,1407,200433,1007,200
2019-03-297,1407,1807,1107,150322,1007,150
2019-03-287,1107,1607,0707,110312,4007,110
2019-03-277,1807,2007,1007,180425,5007,180
2019-03-267,0307,2507,0107,230742,6007,230
2019-03-257,0107,0106,8906,930366,6006,930
2019-03-227,0307,0906,9707,070358,4007,070
2019-03-206,9606,9906,9406,990264,3006,990
2019-03-196,9606,9706,9006,940279,2006,940
2019-03-186,9606,9906,9206,970206,9006,970
2019-03-156,8906,9606,8806,940489,5006,940
2019-03-146,8206,8706,7906,840291,8006,840
2019-03-136,7406,8006,7006,750260,1006,750
2019-03-126,6906,8106,6706,780373,8006,780
2019-03-116,5506,6306,5506,630174,1006,630
2019-03-086,5206,5706,4906,510395,4006,510
2019-03-076,4506,5606,4506,530241,8006,530
2019-03-066,5406,5506,4806,490190,4006,490
2019-03-056,5306,5906,5106,550204,4006,550
2019-03-046,6206,6306,5206,540179,5006,540
2019-03-016,5806,6206,5506,600221,3006,600
2019-02-286,5406,5806,5006,540318,8006,540
2019-02-276,4806,5406,4806,500255,4006,500
2019-02-266,4306,5006,4306,440254,9006,440
2019-02-256,4006,4406,3806,430129,1006,430
2019-02-226,4306,4506,3806,390133,3006,390
2019-02-216,4006,4606,3206,430208,8006,430
2019-02-206,4006,4706,3706,420213,2006,420
2019-02-196,2806,3906,2806,390192,9006,390
2019-02-186,2306,2706,2106,250189,6006,250
2019-02-156,1306,1706,0606,170229,6006,170
2019-02-146,1606,1906,1206,150155,9006,150
2019-02-136,2106,2206,1506,160227,9006,160
2019-02-126,1106,2206,0906,170298,4006,170
2019-02-086,0606,1506,0406,070338,4006,070
2019-02-076,2006,2006,0806,130234,0006,130
2019-02-066,2306,2706,1906,220225,2006,220
2019-02-056,2206,3106,2106,260248,9006,260
2019-02-046,2606,3406,1506,190312,7006,190
2019-02-016,2606,3306,2306,230210,5006,230
2019-01-316,3706,3706,2406,250275,6006,250
2019-01-306,2406,2706,2106,220302,6006,220
2019-01-296,1906,2806,1706,270307,2006,270
2019-01-286,1506,2106,0406,140254,6006,140
2019-01-256,1906,2506,1806,220311,7006,220
2019-01-246,2806,2806,1906,200244,2006,200
2019-01-236,3306,3906,3106,320248,8006,320
2019-01-226,3806,4406,3506,390173,6006,390
2019-01-216,4506,4506,3406,340194,4006,340
2019-01-186,4206,5406,3906,450222,6006,450
2019-01-176,3806,4406,3706,410197,4006,410
2019-01-166,3406,4106,3206,410259,7006,410
2019-01-156,3306,4806,3306,350320,2006,350
2019-01-116,4206,4706,3506,420440,8006,420
2019-01-106,4006,4706,2906,440371,7006,440
2019-01-096,4506,4906,4006,420263,0006,420
2019-01-086,5306,5406,3706,390337,7006,390
2019-01-076,5706,6506,4306,480347,7006,480
2019-01-046,3206,5106,3006,470437,5006,470

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