[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 
2017-07-26905.00909.00902.00908.00957000867121000
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
2016-11-17877.00886.00872.00885.0013510001192070000
2016-11-16876.00880.00870.00880.0012170001067770000
2016-11-15880.00881.00867.00870.001103000960999000
2016-11-14874.00883.00868.00883.0013770001209790000
2016-11-11874.00874.00862.00865.0018600001614822000
2016-11-10860.00863.00846.00861.0019390001660917000
2016-11-09854.00865.00821.00825.0023870001999500000
2016-11-08867.00867.00850.00851.001105000943552000
2016-11-07857.00870.00853.00867.0012400001070336000
2016-11-04865.00866.00847.00849.0017100001456722000
2016-11-02868.00868.00857.00862.0011920001026590000
2016-11-01869.00874.00867.00872.00841000732451000
2016-10-31879.00884.00866.00870.0015310001336657000
2016-10-28890.00890.00875.00883.0018100001595883000
2016-10-27885.00893.00882.00885.001125000996579000
2016-10-26886.00888.00879.00887.00868000768340000
2016-10-25885.00890.00881.00886.001108000980560000
2016-10-24874.00880.00872.00879.001087000954143000
2016-10-21874.00874.00868.00871.00995000866483000
2016-10-20858.00870.00858.00870.0012590001090140000
2016-10-19855.00860.00852.00857.00864000739128000
2016-10-18850.00855.00845.00853.001146000973926000
2016-10-17850.00857.00850.00852.00960000818201000
2016-10-14854.00860.00851.00854.0013640001164955000
2016-10-13864.00868.00855.00857.00945000812060000
2016-10-12860.00872.00858.00863.00978000846604000
2016-10-11866.00871.00861.00866.00903000782034000
2016-10-07874.00878.00861.00863.001056000914500000
2016-10-06873.00878.00871.00873.0011560001010020000
2016-10-05874.00877.00869.00872.001105000964776000
2016-10-04887.00887.00870.00874.0013170001153602000
2016-10-03889.00889.00874.00876.0016780001476380000
2016-09-30886.00890.00878.00880.0016530001459522000
2016-09-29901.00903.00894.00899.00851000765854000
2016-09-28907.00907.00895.00903.001046000943606000
2016-09-27903.00920.00895.00918.0028320002570836000
2016-09-26916.00923.00909.00911.0013350001218756000
2016-09-23905.00926.00899.00921.0014880001363790000
2016-09-21892.00912.00884.00911.0017440001572011000
2016-09-20871.00890.00865.00887.0013730001211612000
2016-09-16865.00876.00862.00875.0012310001072393000
2016-09-15867.00867.00860.00861.001145000987184000
2016-09-14864.00873.00864.00871.00934000812437000
2016-09-13867.00873.00864.00871.00751000652638000
2016-09-12867.00873.00862.00866.00943000816670000
2016-09-09880.00884.00872.00877.0018100001590085000
2016-09-08884.00892.00879.00886.00837000740925000
2016-09-07887.00893.00879.00893.0012660001124194000
2016-09-06885.00888.00881.00887.00842000745888000
2016-09-05878.00886.00872.00884.00889000782166000
2016-09-02869.00883.00868.00876.0012900001129864000
2016-09-01861.00866.00856.00866.0012890001113587000
2016-08-31858.00867.00852.00866.0012420001069062000
2016-08-30855.00856.00850.00855.001101000939564000
2016-08-29869.00872.00852.00860.0013460001155087000
2016-08-26869.00871.00854.00857.0014820001272629000
2016-08-25874.00885.00871.00876.0013350001168486000
2016-08-24860.00878.00860.00876.001000000871091000
2016-08-23857.00870.00857.00861.0014560001256104000
2016-08-22853.00866.00852.00862.001046000900737000
2016-08-19872.00872.00851.00856.0018220001563259000
2016-08-18880.00893.00875.00875.0021600001907925000
2016-08-17884.00898.00878.00881.0018590001643782000
2016-08-16892.00901.00885.00885.0014530001294126000
2016-08-15896.00899.00890.00891.001029000918943000
2016-08-12904.00907.00894.00896.0011690001051159000
2016-08-10891.00902.00883.00895.0013680001221876000
2016-08-09882.00897.00882.00891.00958000852456000
2016-08-08898.00898.00882.00891.0015000001332294000
2016-08-05896.00904.00886.00889.0016060001432280000
2016-08-04930.00935.00896.00903.0023660002146454000
2016-08-03930.00961.00930.00931.0016920001595252000
2016-08-02933.00947.00930.00942.0011980001126193000
2016-08-01946.00950.00935.00948.00798000754061000
2016-07-29936.00959.00930.00959.0016420001556728000
2016-07-28954.00954.00931.00935.0011000001031177000
2016-07-27971.00977.00957.00960.0010870001047931000
2016-07-26966.00970.00959.00964.001030000992683000
2016-07-25973.00983.00967.00974.00625000608730000
2016-07-22968.00982.00965.00976.00741000721715000
2016-07-21995.00995.00970.00977.00772000755563000

   ※ 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。 

s7db.com Twitter Blog