9008 京王電鉄(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,1105,1505,0705,070184,2005,070
2021-12-295,1005,1705,1005,140152,5005,140
2021-12-285,1205,1505,0505,080212,4005,080
2021-12-275,0405,1005,0305,080165,1005,080
2021-12-245,1605,1605,0705,070147,6005,070
2021-12-235,1805,1805,1305,180158,4005,180
2021-12-225,1905,2305,1205,120172,2005,120
2021-12-215,1505,2605,1505,180297,8005,180
2021-12-205,0505,0805,0005,080257,0005,080
2021-12-175,1605,2005,1105,150251,1005,150
2021-12-165,0705,2105,0705,200252,9005,200
2021-12-155,0005,1205,0005,070207,3005,070
2021-12-145,0705,0904,9905,020252,4005,020
2021-12-135,0905,1105,0605,090166,8005,090
2021-12-105,0705,1105,0105,040275,0005,040
2021-12-095,0605,1405,0605,080254,6005,080
2021-12-085,1605,2205,1005,100252,6005,100
2021-12-075,0805,2205,0405,180416,7005,180
2021-12-065,1505,1805,0405,060282,3005,060
2021-12-035,0905,1905,0605,170325,6005,170
2021-12-025,0205,0905,0105,050381,4005,050
2021-12-015,0405,1905,0005,060417,3005,060
2021-11-305,0605,2405,0605,110910,1005,110
2021-11-295,1105,1104,9804,990418,6004,990
2021-11-265,2905,2905,1605,200306,8005,200
2021-11-255,2005,3605,1805,340222,9005,340
2021-11-245,3405,3905,2005,200251,6005,200
2021-11-225,2405,3005,1805,300244,8005,300
2021-11-195,3705,4305,2705,280296,9005,280
2021-11-185,3205,4205,2605,400371,5005,400
2021-11-175,4405,4405,3905,390172,9005,390
2021-11-165,5205,5405,4305,440221,5005,440
2021-11-155,5005,5605,5005,540213,0005,540
2021-11-125,4405,5205,4305,470322,6005,470
2021-11-115,3605,4805,3605,450241,7005,450
2021-11-105,4105,4605,3005,350308,2005,350
2021-11-095,5305,5605,4105,410268,6005,410
2021-11-085,5605,6905,5205,560282,1005,560
2021-11-055,7505,7605,4505,480550,1005,480
2021-11-045,8905,8905,7205,770221,4005,770
2021-11-025,8105,8605,7405,760249,1005,760
2021-11-015,7405,9005,7005,860342,1005,860
2021-10-295,7405,8005,6905,740284,3005,740
2021-10-285,6805,8105,6805,7601,065,6005,760
2021-10-275,7905,7905,6905,760302,6005,760
2021-10-265,7905,8405,7505,780285,4005,780
2021-10-255,7305,8305,7205,780261,8005,780
2021-10-225,7205,8305,6905,820252,5005,820
2021-10-215,8805,9005,7605,780286,4005,780
2021-10-205,7205,8805,6805,880514,3005,880
2021-10-195,6505,6905,5805,660188,7005,660
2021-10-185,7105,7205,6005,660223,4005,660
2021-10-155,6705,7005,6305,680256,3005,680
2021-10-145,5005,6405,4305,640335,7005,640
2021-10-135,5705,6405,5005,530294,7005,530
2021-10-125,6205,6205,5105,580344,5005,580
2021-10-115,5105,6605,5005,650373,4005,650
2021-10-085,5205,6705,4705,560643,8005,560
2021-10-075,6705,6705,5105,510567,8005,510
2021-10-065,8705,8705,6505,680520,9005,680
2021-10-055,9006,0305,8305,870455,6005,870
2021-10-045,9005,9605,8205,960411,6005,960
2021-10-015,9605,9605,7605,810393,8005,810
2021-09-305,9006,0305,8805,990430,9005,990
2021-09-295,9305,9705,8305,900476,2005,900
2021-09-286,1106,1205,9805,990519,2005,990
2021-09-276,0506,1506,0406,060348,4006,060
2021-09-245,9906,0205,9106,000337,4006,000
2021-09-225,9905,9905,8505,900295,5005,900
2021-09-215,8806,0005,8605,990320,8005,990
2021-09-175,9105,9805,8705,960438,4005,960
2021-09-165,8405,8805,8005,860285,4005,860
2021-09-155,8405,8605,7605,780261,3005,780
2021-09-145,9005,9005,8305,870274,1005,870
2021-09-135,8705,8905,8105,860229,7005,860
2021-09-105,9205,9905,8905,920498,5005,920
2021-09-095,9006,0005,9005,920315,2005,920
2021-09-086,0406,0805,9406,000357,0006,000
2021-09-076,0206,0205,9406,000315,9006,000
2021-09-065,9906,0205,9205,950299,9005,950
2021-09-035,8105,9305,7405,910358,5005,910
2021-09-025,7605,8205,6205,810666,1005,810
2021-09-015,8805,9305,8205,830475,9005,830
2021-08-316,0506,0605,8805,920597,6005,920
2021-08-306,1406,3206,1306,150945,9006,150
2021-08-276,2106,2106,0506,080257,0006,080
2021-08-266,1206,2306,1106,220246,1006,220
2021-08-256,1006,2106,1006,130231,2006,130
2021-08-246,0406,1506,0406,110468,4006,110
2021-08-235,9306,0605,9306,040430,8006,040
2021-08-205,7505,9705,7505,930310,2005,930
2021-08-195,8505,8505,7805,800254,0005,800
2021-08-185,8805,9205,8405,870242,3005,870
2021-08-176,0206,0405,9105,930246,6005,930
2021-08-166,0406,0605,9606,010215,2006,010
2021-08-136,1506,1506,0406,080229,5006,080
2021-08-126,2906,2906,1406,150159,6006,150
2021-08-116,1806,2406,1406,220242,0006,220
2021-08-105,9906,2205,9906,170300,7006,170
2021-08-066,0006,0405,9805,990199,8005,990
2021-08-056,0006,0605,9706,010257,3006,010
2021-08-046,1106,1506,0406,050234,8006,050
2021-08-036,1706,2006,1006,110299,3006,110
2021-08-026,1306,3306,1106,240295,0006,240
2021-07-306,0706,1406,0506,110356,7006,110
2021-07-296,3506,3806,1206,140399,9006,140
2021-07-286,3206,3506,2506,250269,4006,250
2021-07-276,4006,4206,2906,410219,1006,410
2021-07-266,4206,4206,3106,330244,7006,330
2021-07-216,2706,3606,2206,280225,3006,280
2021-07-206,1806,2906,1106,240284,6006,240
2021-07-196,2606,3206,1706,250309,3006,250
2021-07-166,3606,4306,3006,300241,8006,300
2021-07-156,5106,5206,3906,400200,6006,400
2021-07-146,5406,5806,5106,540188,3006,540
2021-07-136,6006,6406,5506,570176,1006,570
2021-07-126,6406,6506,5506,560234,2006,560
2021-07-096,3606,5306,3406,510430,2006,510
2021-07-086,4406,5206,4106,460401,1006,460
2021-07-076,5106,5706,5006,540226,3006,540
2021-07-066,6606,6706,5806,630132,6006,630
2021-07-056,5806,6306,5506,630176,6006,630
2021-07-026,5906,6606,5206,550220,9006,550
2021-07-016,5706,6306,5206,530174,8006,530
2021-06-306,6106,6706,5206,530231,3006,530
2021-06-296,5706,6206,4706,600256,6006,600
2021-06-286,6906,7106,6406,660164,1006,660
2021-06-256,7406,7706,6406,680177,4006,680
2021-06-246,7306,7306,6306,650157,7006,650
2021-06-236,7606,8106,7106,760188,7006,760
2021-06-226,7306,8006,7006,790373,4006,790
2021-06-216,6006,6306,5306,550575,6006,550
2021-06-186,9106,9106,7106,710450,4006,710
2021-06-176,9907,0006,8906,910218,1006,910
2021-06-167,2407,2707,0107,040238,1007,040
2021-06-157,1907,2407,1207,220196,1007,220
2021-06-147,2607,3007,1507,190130,6007,190
2021-06-117,2207,2207,0907,180381,9007,180
2021-06-107,0807,2007,0707,160272,5007,160
2021-06-097,0007,0806,9807,050212,7007,050
2021-06-086,8606,9806,8506,970145,4006,970
2021-06-076,8906,9006,8206,840183,0006,840
2021-06-046,8906,9506,8206,910199,2006,910
2021-06-036,9507,1106,9406,960242,8006,960
2021-06-026,7006,9006,6206,890326,3006,890
2021-06-016,8606,9106,7006,750184,0006,750
2021-05-316,9507,0206,7706,800230,6006,800
2021-05-286,8307,0506,8207,000300,4007,000
2021-05-276,8106,8606,7106,760661,9006,760
2021-05-266,7506,8706,7506,830212,2006,830
2021-05-256,8106,8306,7306,800212,0006,800
2021-05-246,7606,8506,7106,780318,3006,780
2021-05-216,8006,8406,7506,800255,6006,800
2021-05-206,9306,9706,8406,840201,7006,840
2021-05-196,9907,0206,8906,970276,6006,970
2021-05-187,0207,1707,0007,130247,5007,130
2021-05-177,0307,0806,9907,010182,9007,010
2021-05-146,8307,0306,8307,000265,9007,000
2021-05-136,8706,9306,7306,750364,1006,750
2021-05-126,9306,9806,8106,890411,3006,890
2021-05-117,1107,1206,8806,910335,4006,910
2021-05-107,1807,2907,1407,210186,9007,210
2021-05-077,2607,2607,0507,100259,0007,100
2021-05-067,0507,2907,0507,250381,7007,250
2021-04-307,0007,1907,0007,100315,6007,100
2021-04-287,0707,1007,0007,000271,8007,000
2021-04-277,0607,1006,9907,070231,0007,070
2021-04-267,0707,1407,0007,080238,7007,080
2021-04-236,9307,0506,9107,030195,8007,030
2021-04-226,8006,9506,7506,940224,1006,940
2021-04-216,8006,8506,7406,790338,5006,790
2021-04-206,9306,9406,8506,900268,4006,900
2021-04-197,1207,1306,9506,970250,3006,970
2021-04-167,1407,1607,0307,130176,6007,130
2021-04-157,1107,2007,0807,120135,6007,120
2021-04-147,0607,1007,0107,060197,1007,060
2021-04-137,1707,1707,0707,090295,8007,090
2021-04-127,3007,3407,1807,190170,1007,190
2021-04-097,1707,3407,1407,280311,1007,280
2021-04-087,2807,3007,1607,170258,6007,170
2021-04-077,3407,4107,2407,280294,6007,280
2021-04-067,5507,5807,3307,350247,8007,350
2021-04-057,5507,6007,5207,540182,8007,540
2021-04-027,5107,5707,4607,500164,5007,500
2021-04-017,5007,5807,3807,420207,0007,420
2021-03-317,4807,5207,4207,440286,0007,440
2021-03-307,7507,7507,5107,570365,0007,570
2021-03-297,7707,8507,6907,760615,3007,760
2021-03-267,4507,6807,3907,670378,7007,670
2021-03-257,3007,4107,3007,370318,8007,370
2021-03-247,3507,3707,2107,210438,7007,210
2021-03-237,6407,6507,4507,450390,8007,450
2021-03-227,9507,9507,6207,660473,6007,660
2021-03-197,9708,0707,8708,000592,8008,000
2021-03-188,0708,1707,9508,000380,1008,000
2021-03-177,9508,1407,9208,130293,9008,130
2021-03-167,8907,9507,8207,920480,8007,920
2021-03-157,8107,9507,7307,930492,9007,930
2021-03-127,8007,8407,6607,810442,8007,810
2021-03-117,9007,9007,7607,800294,8007,800
2021-03-107,8808,0007,8507,900320,1007,900
2021-03-097,9408,0407,8808,030248,4008,030
2021-03-087,8607,9507,7307,800253,6007,800
2021-03-057,8007,8107,6307,770240,7007,770
2021-03-047,7207,7807,5807,760284,8007,760
2021-03-037,9307,9407,7107,780251,8007,780
2021-03-027,9807,9807,6907,870380,8007,870
2021-03-018,0508,0507,8407,930319,1007,930
2021-02-268,3408,3407,9107,950486,2007,950
2021-02-258,4308,4408,2408,350245,6008,350
2021-02-248,3808,4508,2908,340307,1008,340
2021-02-228,5808,6008,3808,380199,8008,380
2021-02-198,7008,7108,3808,430261,6008,430
2021-02-188,7808,8208,6808,710207,8008,710
2021-02-178,6308,7708,5708,710246,8008,710
2021-02-168,7408,7808,6608,710183,4008,710
2021-02-158,6808,7908,6208,720238,3008,720
2021-02-128,4808,6208,3908,620320,1008,620
2021-02-108,4908,5308,3808,480314,5008,480
2021-02-098,5608,6608,4708,560302,2008,560
2021-02-088,3108,6308,3008,560437,6008,560
2021-02-058,3208,3208,1308,240351,8008,240
2021-02-048,4308,5508,2308,240323,5008,240
2021-02-038,2208,4708,1908,460395,8008,460
2021-02-028,0208,2708,0008,270378,2008,270
2021-02-017,7707,9807,7707,940337,9007,940
2021-01-297,6907,7507,6007,650290,9007,650
2021-01-287,6707,8607,6507,7301,268,4007,730
2021-01-277,9607,9807,7007,720575,7007,720
2021-01-268,1608,1607,9107,940352,7007,940
2021-01-258,2108,2708,1208,190243,8008,190
2021-01-228,1108,2508,0608,240209,5008,240
2021-01-218,2808,3508,0908,140281,2008,140
2021-01-208,4408,4408,1108,140315,4008,140
2021-01-198,3208,4908,2508,470289,5008,470
2021-01-188,2308,3808,2308,270237,1008,270
2021-01-158,2608,4108,2008,310316,0008,310
2021-01-147,9408,2907,9008,270392,5008,270
2021-01-137,8008,0007,7707,990215,0007,990
2021-01-127,8607,9707,7907,830259,1007,830
2021-01-087,6707,7507,5407,750317,3007,750
2021-01-077,7307,8507,6607,660310,6007,660
2021-01-067,5807,7307,5507,690204,4007,690
2021-01-057,5707,7207,5607,640232,2007,640
2021-01-047,9807,9907,5707,580320,3007,580

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