1. HOME >
  2. 株価時系列 >
  3. 9008 >
  4. 2020年

9008 京王電鉄(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307,9708,0707,9108,000287,8008,000
2020-12-297,8007,9707,7907,970337,4007,970
2020-12-287,6307,7807,5707,730295,5007,730
2020-12-257,5707,6807,5707,590158,6007,590
2020-12-247,5307,6007,5207,550143,0007,550
2020-12-237,5007,5207,4107,460178,4007,460
2020-12-227,3907,4507,3007,410197,4007,410
2020-12-217,5107,6007,3907,460247,7007,460
2020-12-187,6907,7007,4807,500355,6007,500
2020-12-177,6907,6907,5807,640225,8007,640
2020-12-167,8107,8807,7107,720238,6007,720
2020-12-157,7107,8207,6907,790197,2007,790
2020-12-147,6307,8307,6107,740224,4007,740
2020-12-117,6207,6807,4907,660327,6007,660
2020-12-107,7407,8607,6107,630307,7007,630
2020-12-097,7907,8907,7607,870203,9007,870
2020-12-087,7507,8607,7507,850219,5007,850
2020-12-077,7807,8107,7107,710161,6007,710
2020-12-047,7007,7807,6507,700199,5007,700
2020-12-037,6307,7507,6207,660278,2007,660
2020-12-027,5107,5807,4007,560365,1007,560
2020-12-017,5207,6207,4407,500305,5007,500
2020-11-307,6307,6507,3707,410486,2007,410
2020-11-277,7707,8007,6407,680407,7007,680
2020-11-267,9307,9807,7107,770306,4007,770
2020-11-258,0708,1207,9307,960340,6007,960
2020-11-247,9508,0707,9308,030394,8008,030
2020-11-207,7607,8107,6707,730246,6007,730
2020-11-197,5207,8407,4907,830455,0007,830
2020-11-187,6707,7007,5307,570264,8007,570
2020-11-177,6407,7007,5807,700314,8007,700
2020-11-167,5107,6607,5107,570371,3007,570
2020-11-137,5007,5107,3007,440446,6007,440
2020-11-127,4007,5707,3307,570577,0007,570
2020-11-117,2007,4807,1307,460700,0007,460
2020-11-106,8907,0906,8907,050547,4007,050
2020-11-096,6906,7806,6306,740292,1006,740
2020-11-066,5406,6506,4906,650305,4006,650
2020-11-056,4006,5506,3406,530279,0006,530
2020-11-046,4806,4906,2706,380301,9006,380
2020-11-026,1406,3506,1406,310328,8006,310
2020-10-306,0306,1105,9906,050259,6006,050
2020-10-295,9906,1305,9906,060206,5006,060
2020-10-285,9506,1005,9506,080199,6006,080
2020-10-276,0106,0505,9406,030120,6006,030
2020-10-266,0006,0605,9806,02082,2006,020
2020-10-235,9906,0605,9606,000134,9006,000
2020-10-226,0006,0105,9405,970141,8005,970
2020-10-216,0606,1206,0406,060159,1006,060
2020-10-206,1506,1806,0206,020203,7006,020
2020-10-196,2206,3006,2206,240170,7006,240
2020-10-166,3206,3406,2206,250157,0006,250
2020-10-156,3706,4306,3406,370141,7006,370
2020-10-146,3706,3806,3106,380108,0006,380
2020-10-136,4206,4606,3406,430118,4006,430
2020-10-126,4006,4906,3806,400185,5006,400
2020-10-096,5506,5506,4606,490168,2006,490
2020-10-086,5206,6106,4506,570192,1006,570
2020-10-076,5206,5706,4506,520187,7006,520
2020-10-066,6506,6506,5106,610164,7006,610
2020-10-056,5206,6606,5106,600187,6006,600
2020-10-026,5506,5806,4106,440260,6006,440
2020-09-306,5806,6706,5006,500287,7006,500
2020-09-296,6706,6806,4806,580251,4006,580
2020-09-286,5306,6906,5206,690513,5006,690
2020-09-256,5306,5706,4506,490238,9006,490
2020-09-246,5706,5906,4606,480197,7006,480
2020-09-236,4606,6206,4206,590239,7006,590
2020-09-186,4306,4706,3706,380380,6006,380
2020-09-176,4506,5106,3606,380205,7006,380
2020-09-166,5506,5606,4506,530175,3006,530
2020-09-156,6006,6106,5306,570218,5006,570
2020-09-146,7006,7806,6506,700163,1006,700
2020-09-116,5506,6706,5006,670369,9006,670
2020-09-106,4706,5306,4306,500219,5006,500
2020-09-096,4106,4706,3506,450246,7006,450
2020-09-086,4806,5206,4206,490155,2006,490
2020-09-076,4606,4806,3906,450123,1006,450
2020-09-046,4206,4906,3806,450130,1006,450
2020-09-036,5206,5306,4106,460141,8006,460
2020-09-026,3506,4606,3406,450169,5006,450
2020-09-016,3306,4006,3006,370175,1006,370
2020-08-316,4306,5206,4006,410215,8006,410
2020-08-286,3006,4306,2006,280198,5006,280
2020-08-276,3806,3806,2206,230168,1006,230
2020-08-266,4006,4106,3106,370124,1006,370
2020-08-256,3606,4706,3406,460237,4006,460
2020-08-246,3506,3806,2506,290177,1006,290
2020-08-216,3006,3206,2206,260152,9006,260
2020-08-206,2006,3206,1906,280179,4006,280
2020-08-196,1306,2606,1106,250157,2006,250
2020-08-186,0606,1706,0406,140188,3006,140
2020-08-176,1506,1906,0906,090205,3006,090
2020-08-146,1706,2006,0806,150230,0006,150
2020-08-136,1806,2206,0906,160394,8006,160
2020-08-125,9906,1305,9006,080246,3006,080
2020-08-115,7306,0105,7306,000377,8006,000
2020-08-075,5605,7305,5605,700284,5005,700
2020-08-065,6705,7205,5205,540208,0005,540
2020-08-055,6305,7405,4705,680330,5005,680
2020-08-045,3005,6405,2605,630442,5005,630
2020-08-035,2505,3505,1605,200501,4005,200
2020-07-315,4905,5705,2305,240470,4005,240
2020-07-305,8505,9005,5105,520329,2005,520
2020-07-295,8405,9405,8105,850162,7005,850
2020-07-285,9105,9805,8205,850242,8005,850
2020-07-275,7905,9405,7205,940242,0005,940
2020-07-226,0306,0305,8505,850201,5005,850
2020-07-215,9406,0505,9006,050166,0006,050
2020-07-206,0006,0005,8705,940110,8005,940
2020-07-176,0106,0605,9705,990123,7005,990
2020-07-166,0806,1005,9906,030204,5006,030
2020-07-155,9106,0505,9006,040258,8006,040
2020-07-145,9605,9805,8205,860159,9005,860
2020-07-135,9005,9405,8405,940163,8005,940
2020-07-105,9305,9305,8205,830267,1005,830
2020-07-095,9605,9705,7705,900278,7005,900
2020-07-085,9406,0705,9305,960274,9005,960
2020-07-076,1206,1205,9505,980218,7005,980
2020-07-066,0406,1406,0306,130155,7006,130
2020-07-036,1406,1506,0306,060135,7006,060
2020-07-026,0906,2306,0706,140274,5006,140
2020-07-016,1806,2106,0306,050192,6006,050
2020-06-306,3206,3406,1506,160306,0006,160
2020-06-296,2606,2706,1806,220235,9006,220
2020-06-266,3406,4406,2906,400186,0006,400
2020-06-256,2306,3406,2106,280185,7006,280
2020-06-246,2706,3206,2506,270155,7006,270
2020-06-236,1606,3006,1106,240252,5006,240
2020-06-226,3206,3206,1206,120261,4006,120
2020-06-196,3106,4706,2806,380530,5006,380
2020-06-186,1806,2706,1306,240199,6006,240
2020-06-176,3106,3106,2006,220200,5006,220
2020-06-166,2406,3606,1606,310317,0006,310
2020-06-156,2006,3206,1406,140205,3006,140
2020-06-126,2406,2706,1606,250324,3006,250
2020-06-116,3006,3906,2506,330203,4006,330
2020-06-106,3806,4006,3106,350176,8006,350
2020-06-096,3406,4606,3206,360259,2006,360
2020-06-086,3206,3206,1806,290287,7006,290
2020-06-056,3806,3806,2706,300240,9006,300
2020-06-046,4006,4006,3006,340228,9006,340
2020-06-036,4606,4706,2806,360231,0006,360
2020-06-026,3306,4306,3206,370202,1006,370
2020-06-016,4106,4306,2806,320228,9006,320
2020-05-296,4006,4706,3106,400403,5006,400
2020-05-286,2506,4206,2006,400354,9006,400
2020-05-276,2706,2706,0606,150321,1006,150
2020-05-266,2506,2906,2206,280270,0006,280
2020-05-256,1506,2306,0906,230196,7006,230
2020-05-226,1406,1406,0306,060170,4006,060
2020-05-216,2506,2506,0506,090253,1006,090
2020-05-206,1706,2406,1306,240189,4006,240
2020-05-196,2206,2606,0806,140283,7006,140
2020-05-185,9406,1005,9406,100228,5006,100
2020-05-155,8705,9205,7605,910247,5005,910
2020-05-145,7405,8905,7105,800210,6005,800
2020-05-135,6905,7905,6805,750217,5005,750
2020-05-125,8305,8605,7805,780232,7005,780
2020-05-115,6105,8505,6005,830320,1005,830
2020-05-085,4805,6105,4605,610369,4005,610
2020-05-075,6105,6105,3605,400500,6005,400
2020-05-015,9806,1205,7005,700618,4005,700
2020-04-306,2206,2706,1006,100496,5006,100
2020-04-286,2506,2506,1206,210232,3006,210
2020-04-276,3306,3306,2106,210294,0006,210
2020-04-246,3206,3306,1906,310301,4006,310
2020-04-236,3006,3306,2506,330237,3006,330
2020-04-226,2306,3306,2106,290265,7006,290
2020-04-216,0506,1906,0106,190212,7006,190
2020-04-206,0806,1906,0806,100204,8006,100
2020-04-176,3306,3406,1106,180268,9006,180
2020-04-166,2906,3506,2506,270310,9006,270
2020-04-156,2206,4106,1806,410370,2006,410
2020-04-146,0606,2406,0406,240276,4006,240
2020-04-136,0906,1806,0206,070322,8006,070
2020-04-106,2406,2405,9806,170450,3006,170
2020-04-096,4106,4606,1306,250348,6006,250
2020-04-086,1806,5606,1506,470569,3006,470
2020-04-076,2006,3006,0506,140328,4006,140
2020-04-065,9606,1805,8906,150490,7006,150
2020-04-035,8906,1705,8905,960566,5005,960
2020-04-026,0006,1605,8705,880482,8005,880
2020-04-016,2906,2905,9005,940583,8005,940
2020-03-316,5806,6506,3606,390574,0006,390
2020-03-306,2806,5806,2706,580598,5006,580
2020-03-276,4806,6906,3406,5101,079,5006,510
2020-03-266,2306,3606,1106,320724,5006,320
2020-03-256,0206,3005,8006,300509,2006,300
2020-03-246,3006,3205,8205,920619,0005,920
2020-03-236,0906,5005,9606,190854,5006,190
2020-03-195,8206,2105,8106,060782,0006,060
2020-03-185,4605,8805,4605,630843,3005,630
2020-03-174,8255,4004,8005,370700,2005,370
2020-03-164,8905,1104,8404,895542,3004,895
2020-03-134,7954,9804,6154,835726,4004,835
2020-03-125,1105,2104,9755,070668,9005,070
2020-03-115,1305,2905,1205,170528,1005,170
2020-03-105,0205,2104,9205,170673,2005,170
2020-03-095,0705,1105,0105,090460,5005,090
2020-03-065,2105,2805,1405,210384,2005,210
2020-03-055,3605,3605,2905,310324,0005,310
2020-03-045,1705,3605,1205,290351,4005,290
2020-03-035,3505,4405,2705,270470,1005,270
2020-03-025,1405,4005,1205,310461,5005,310
2020-02-285,1705,2405,1205,190606,0005,190
2020-02-275,4405,4505,3305,330391,9005,330
2020-02-265,4005,4905,3805,460399,8005,460
2020-02-255,5005,5705,4605,490399,3005,490
2020-02-215,8005,8705,7705,770273,5005,770
2020-02-205,8805,9405,8205,840208,8005,840
2020-02-195,8505,8805,7905,850256,1005,850
2020-02-185,8305,8605,7705,790165,7005,790
2020-02-175,9005,9005,8405,870171,4005,870
2020-02-146,0206,0305,9205,950278,2005,950
2020-02-136,0706,0906,0306,070176,3006,070
2020-02-126,1506,1606,0506,100212,7006,100
2020-02-106,2106,2106,1506,160150,8006,160
2020-02-076,3606,3706,2306,240165,2006,240
2020-02-066,3006,4106,2506,350323,0006,350
2020-02-056,1206,2906,1006,260329,2006,260
2020-02-046,1306,1606,0006,050364,7006,050
2020-02-036,1406,2306,1106,210234,7006,210
2020-01-316,2206,3506,2206,280254,6006,280
2020-01-306,2906,2906,1906,220272,6006,220
2020-01-296,2506,2806,2306,280220,4006,280
2020-01-286,2506,2906,2206,270247,0006,270
2020-01-276,2806,3306,2606,290229,0006,290
2020-01-246,4006,4406,3806,420159,1006,420
2020-01-236,3806,3906,3406,340224,6006,340
2020-01-226,4506,4706,4306,460149,4006,460
2020-01-216,5406,5606,4606,460204,0006,460
2020-01-206,4806,5406,4706,500118,3006,500
2020-01-176,5206,5406,4906,510143,3006,510
2020-01-166,6006,6006,4906,520209,6006,520
2020-01-156,5406,6006,5406,570139,2006,570
2020-01-146,5906,6006,5406,550136,1006,550
2020-01-106,6206,6306,5506,600194,6006,600
2020-01-096,5706,5906,5106,570195,0006,570
2020-01-086,4806,5206,3906,490304,8006,490
2020-01-076,4706,6306,4706,610297,7006,610
2020-01-066,5106,5406,3806,400347,8006,400

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