[9008 東証1部] 京王電鉄 日足 時系列データ

[9008 東証1部] 京王電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-224640.004650.004595.004600.00189900874471000
2017-11-214620.004640.004605.004605.002369001093671000
2017-11-204620.004620.004585.004600.002688001237943500
2017-11-174700.004730.004630.004645.003085001439111500
2017-11-164605.004680.004600.004650.003064001420663500
2017-11-154700.004710.004630.004640.003297001536355000
2017-11-144735.004770.004700.004705.002292001083402000
2017-11-134800.004805.004715.004715.002568001217802000
2017-11-104830.004870.004800.004805.004670002253270000
2017-11-094940.004990.004845.004890.003549001746829000
2017-11-084980.005000.004915.004950.002443001208532500
2017-11-074895.005010.004880.004995.003722001845612500
2017-11-064915.004945.004895.004930.002061001014999000
2017-11-024920.004970.004875.004905.003155001549147500
2017-11-014925.005020.004895.004990.003404001693475000
2017-10-314850.004935.004810.004930.002460001205350500
2017-10-304905.004910.004870.004885.002261001104911500
2017-10-274895.004910.004865.004910.00184400903562000
2017-10-264855.004880.004840.004855.00160000777764000
2017-10-254930.004935.004850.004870.002297001120282000
2017-10-244900.004915.004865.004905.002710001326188500
2017-10-234885.004920.004880.004900.002491001220619000
2017-10-204860.004885.004860.004870.00198500966793000
2017-10-194835.004885.004830.004880.002217001079844000
2017-10-184775.004845.004775.004835.002338001128802000
2017-10-174805.004810.004755.004800.00192100920571000
2017-10-164755.004830.004755.004795.002662001276368500
2017-10-134695.004770.004695.004750.004383002071460500
2017-10-124635.004730.004630.004715.003083001449222500
2017-10-114560.004620.004545.004615.00169700779582500
2017-10-104570.004590.004530.004550.002567001168053500
2017-10-064590.004590.004540.004560.00201700919637500
2017-10-054620.004640.004575.004595.00157200722425000
2017-10-044625.004650.004610.004635.00194600900865000
2017-10-034590.004625.004585.004620.00209400965696500
2017-10-024625.004640.004560.004575.00210000963594000
2017-09-294675.004675.004615.004640.004262001977401500
2017-09-284680.004685.004630.004685.002297001073070500
2017-09-274750.004765.004635.004680.003605001690792000
2017-09-26958.00966.00958.00962.0021880002103310000
2017-09-25951.00959.00950.00958.0012840001226983000
2017-09-22949.00953.00946.00951.0010980001043736000
2017-09-21940.00949.00938.00943.001053000993810000
2017-09-20936.00943.00934.00939.0012880001208751000
2017-09-19924.00940.00922.00939.0015000001399987000
2017-09-15934.00936.00920.00920.0026180002426669000
2017-09-14926.00934.00921.00934.0010770001002728000
2017-09-13928.00930.00921.00921.00633000585493000
2017-09-12928.00929.00920.00924.00870000803461000
2017-09-11908.00919.00906.00917.00957000874847000
2017-09-08900.00905.00898.00901.0019900001792162000
2017-09-07908.00911.00901.00903.001080000975793000
2017-09-06905.00910.00902.00907.001019000924688000
2017-09-05905.00906.00900.00901.00989000892157000
2017-09-04912.00914.00904.00905.00933000846904000
2017-09-01915.00918.00913.00915.00754000689881000
2017-08-31914.00920.00911.00915.00999000914272000
2017-08-30922.00924.00912.00917.0016040001470361000
2017-08-29912.00921.00912.00920.001056000969008000
2017-08-28909.00919.00904.00918.0013330001218649000
2017-08-25905.00907.00898.00905.00966000873078000
2017-08-24900.00903.00898.00901.001078000970705000
2017-08-23909.00909.00901.00903.00756000682757000
2017-08-22905.00907.00901.00902.00626000565522000
2017-08-21911.00911.00902.00904.00617000558792000
2017-08-18903.00905.00898.00904.0011350001023852000
2017-08-17908.00914.00906.00907.00763000693108000
2017-08-16906.00914.00905.00911.00800000728805000
2017-08-15912.00921.00909.00910.0012720001162296000
2017-08-14914.00918.00906.00907.0013080001190297000
2017-08-10923.00925.00917.00922.00821000756979000
2017-08-09923.00928.00911.00915.0012250001121811000
2017-08-08931.00932.00922.00927.00923000854743000
2017-08-07940.00941.00930.00931.00700000654046000
2017-08-04941.00945.00935.00937.001057000992530000
2017-08-03944.00952.00941.00948.00991000939008000
2017-08-02947.00955.00943.00943.0011140001055966000
2017-08-01930.00947.00927.00943.0012470001174278000
2017-07-31917.00930.00915.00924.0016630001537897000
2017-07-28914.00927.00914.00926.0013550001250135000
2017-07-27908.00921.00908.00914.001068000976046000
2017-07-26905.00909.00902.00908.00957000867121000
2017-07-25904.00907.00900.00903.00998000901225000
2017-07-24909.00909.00901.00906.00807000730344000
2017-07-21916.00919.00910.00911.00925000843907000
2017-07-20919.00923.00915.00922.0011060001017712000
2017-07-19917.00923.00917.00923.00643000592362000
2017-07-18922.00923.00916.00921.00779000716624000
2017-07-14921.00929.00918.00924.00840000775705000
2017-07-13924.00926.00917.00918.00546000502194000
2017-07-12928.00930.00920.00922.00647000597314000
2017-07-11925.00935.00921.00932.00660000613379000
2017-07-10929.00931.00924.00926.00773000716546000
2017-07-07930.00933.00922.00925.001034000956901000
2017-07-06937.00941.00932.00937.00966000905131000
2017-07-05938.00939.00929.00937.00944000882134000
2017-07-04949.00951.00938.00942.00840000791922000
2017-07-03937.00944.00937.00942.00831000781912000
2017-06-30945.00946.00936.00940.0011220001054246000
2017-06-29954.00956.00946.00951.00789000749702000
2017-06-28951.00954.00946.00947.00799000757921000
2017-06-27961.00963.00950.00952.00807000769633000
2017-06-26960.00965.00958.00958.00570000547110000
2017-06-23965.00965.00956.00962.0011310001087256000
2017-06-22964.00967.00957.00962.00874000840442000
2017-06-21954.00966.00953.00962.00856000823180000
2017-06-20957.00964.00953.00959.0011250001080198000
2017-06-19950.00963.00950.00956.00907000868296000
2017-06-16956.00956.00945.00951.0012850001221035000
2017-06-15946.00955.00941.00950.00943000894603000
2017-06-14927.00944.00926.00943.00918000862229000
2017-06-13923.00934.00921.00932.00606000564173000
2017-06-12921.00929.00920.00924.00698000645454000
2017-06-09930.00935.00923.00927.0019390001800483000
2017-06-08947.00947.00933.00934.00960000900756000
2017-06-07947.00950.00939.00946.0014190001340529000
2017-06-06952.00955.00946.00946.0011460001088366000
2017-06-05948.00960.00945.00957.00887000846914000
2017-06-02940.00951.00936.00950.0020310001922407000
2017-06-01923.00938.00921.00937.0015940001487018000
2017-05-31918.00923.00914.00920.0015910001463104000
2017-05-30922.00925.00917.00918.00847000779339000
2017-05-29923.00928.00921.00925.00778000719916000
2017-05-26923.00925.00917.00918.0014400001325046000
2017-05-25914.00929.00914.00927.0015340001418813000
2017-05-24917.00918.00913.00917.001002000918257000
2017-05-23905.00916.00903.00909.00852000775339000
2017-05-22900.00906.00896.00905.00601000542536000
2017-05-19905.00905.00894.00901.0013620001225302000
2017-05-18898.00908.00897.00906.0011610001048964000
2017-05-17894.00908.00893.00906.0016850001521449000
2017-05-16892.00898.00891.00895.00997000892689000
2017-05-15888.00898.00887.00892.0011650001040754000
2017-05-12886.00894.00884.00892.0015230001353133000
2017-05-11891.00892.00883.00885.0012070001069033000
2017-05-10897.00900.00885.00891.0013560001208770000
2017-05-09904.00907.00896.00900.0012980001168771000
2017-05-08897.00904.00892.00902.0018410001654929000
2017-05-02880.00886.00879.00883.001073000946934000
2017-05-01888.00888.00868.00880.0023210002029411000
2017-04-28906.00907.00888.00892.0013680001224884000
2017-04-27913.00918.00905.00908.001078000981177000
2017-04-26908.00916.00906.00914.0012430001133262000
2017-04-25900.00913.00897.00911.0013040001182756000
2017-04-24891.00898.00885.00896.001119000998596000
2017-04-21881.00882.00873.00880.0012110001064247000
2017-04-20881.00882.00871.00872.0013770001203642000
2017-04-19889.00893.00880.00881.0014950001322126000
2017-04-18901.00902.00894.00897.001061000952075000
2017-04-17882.00902.00882.00900.001006000901496000
2017-04-14903.00903.00881.00886.0015460001379146000
2017-04-13890.00897.00888.00894.001001000894216000
2017-04-12886.00897.00884.00897.0014090001258445000
2017-04-11881.00890.00880.00889.0013030001154650000
2017-04-10888.00893.00881.00884.0011330001003632000
2017-04-07880.00886.00871.00878.0015350001347940000
2017-04-06890.00892.00871.00875.0018770001646155000
2017-04-05887.00893.00886.00892.0014830001319776000
2017-04-04890.00901.00884.00893.0020600001839990000
2017-04-03887.00893.00882.00889.0018280001621420000
2017-03-31900.00910.00882.00882.0026910002401200000
2017-03-30900.00906.00888.00888.0020550001838960000
2017-03-29910.00912.00903.00908.0018940001718603000
2017-03-28917.00922.00914.00919.0029780002733513000
2017-03-27920.00924.00914.00917.0013360001225353000
2017-03-24916.00929.00914.00926.0014720001360672000
2017-03-23903.00916.00900.00915.0012100001102385000
2017-03-22906.00910.00900.00900.0014670001325353000
2017-03-21905.00921.00902.00914.0013540001235514000
2017-03-17911.00913.00906.00911.0012720001157747000
2017-03-16910.00916.00905.00915.0012190001113054000
2017-03-15916.00919.00911.00917.00846000774993000
2017-03-14917.00924.00915.00916.00963000883379000
2017-03-13912.00924.00908.00924.0010890001001568000
2017-03-10901.00914.00901.00912.0023090002093648000
2017-03-09900.00901.00894.00901.0011740001054252000
2017-03-08901.00903.00895.00899.0012680001139250000
2017-03-07894.00901.00892.00901.0011290001014892000
2017-03-06905.00906.00891.00895.0012570001127389000
2017-03-03914.00915.00900.00904.0014080001274940000
2017-03-02910.00913.00902.00912.0019780001797350000
2017-03-01896.00904.00890.00901.0020530001845606000
2017-02-28884.00898.00882.00883.0019780001756288000
2017-02-27877.00881.00872.00877.0014090001235732000
2017-02-24883.00888.00880.00883.001098000970049000
2017-02-23886.00891.00877.00887.0013290001174904000
2017-02-22891.00892.00883.00886.0011330001003706000
2017-02-21884.00896.00884.00895.00864000770575000
2017-02-20885.00889.00876.00883.001081000953728000
2017-02-17890.00894.00881.00885.0015260001349771000
2017-02-16900.00903.00889.00897.0018040001617748000
2017-02-15897.00908.00893.00905.0025490002296934000
2017-02-14906.00908.00890.00891.0012550001125751000
2017-02-13910.00915.00903.00905.0012300001115727000
2017-02-10895.00908.00887.00904.0017090001538359000
2017-02-09882.00886.00878.00880.0013120001156956000
2017-02-08878.00885.00875.00884.0014600001287584000
2017-02-07868.00877.00867.00872.0015270001331704000
2017-02-06890.00890.00866.00872.0024980002183701000
2017-02-03902.00908.00888.00889.0016840001510503000
2017-02-02920.00923.00897.00900.0018770001702085000
2017-02-01923.00930.00921.00929.00797000738340000
2017-01-31933.00936.00926.00928.0011590001077322000
2017-01-30942.00944.00936.00941.00686000644684000
2017-01-27949.00959.00946.00948.00952000904786000
2017-01-26939.00948.00937.00946.0011140001052171000
2017-01-25944.00948.00931.00934.00654000612394000
2017-01-24936.00940.00931.00935.00851000796157000
2017-01-23948.00949.00938.00942.0011310001066352000
2017-01-20956.00963.00953.00958.00941000901473000
2017-01-19962.00968.00952.00959.0011720001124607000
2017-01-18957.00959.00946.00957.0010590001009862000
2017-01-17970.00970.00953.00954.0012160001164856000
2017-01-16966.00976.00965.00968.00963000933194000
2017-01-13976.00980.00964.00979.0012460001214623000
2017-01-12985.00986.00972.00975.0010280001002994000
2017-01-11993.00995.00987.00989.00881000871897000
2017-01-101000.001001.00984.00992.0016590001647326000
2017-01-06982.00998.00979.00995.0012460001233512000
2017-01-05978.00987.00973.00976.0011290001104572000
2017-01-04971.00982.00968.00982.0012960001267542000
2016-12-30957.00966.00956.00961.001001000962301000
2016-12-29973.00973.00959.00963.00892000861170000
2016-12-28964.00973.00958.00969.00835000807753000
2016-12-27973.00974.00965.00966.00940000910240000
2016-12-26970.00973.00965.00971.00744000721478000
2016-12-22971.00972.00960.00966.00786000758116000
2016-12-21966.00974.00965.00970.00922000894343000
2016-12-20959.00974.00957.00971.001026000993734000
2016-12-19958.00965.00953.00961.0012370001187756000
2016-12-16949.00957.00945.00957.0014600001393287000
2016-12-15940.00946.00934.00944.0013170001241062000
2016-12-14938.00945.00933.00933.00926000866793000
2016-12-13926.00939.00922.00936.0014580001358515000
2016-12-12920.00929.00916.00923.0017290001595752000
2016-12-09881.00919.00881.00916.0030410002721876000
2016-12-08890.00892.00881.00887.0012810001134728000
2016-12-07880.00884.00876.00880.0011650001024129000
2016-12-06893.00893.00872.00874.0018740001643633000
2016-12-05888.00894.00881.00885.0011300001000160000
2016-12-02900.00904.00884.00888.0019840001767314000
2016-12-01918.00919.00900.00904.0021330001940716000
2016-11-30923.00924.00912.00912.0039340003597411000
2016-11-29914.00924.00912.00923.0014900001370860000
2016-11-28921.00925.00919.00922.0012940001192721000
2016-11-25919.00928.00918.00926.0014450001335232000
2016-11-24917.00920.00910.00918.001081000990676000
2016-11-22908.00916.00904.00913.001075000980914000
2016-11-21906.00910.00903.00908.001073000973418000
2016-11-18887.00909.00882.00906.0021650001949068000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter