[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 
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
2016-07-20977.00987.00975.00987.00688000676878000
2016-07-19976.00982.00961.00979.001016000988635000
2016-07-15980.00980.00962.00966.00985000953936000
2016-07-14962.00982.00961.00977.0014460001409547000
2016-07-13997.00997.00963.00964.0015000001457036000
2016-07-12992.00998.00978.00982.0013730001354696000
2016-07-11981.00990.00976.00983.0010200001003903000
2016-07-08986.00986.00956.00956.0014730001426250000
2016-07-07976.00986.00970.00981.0011470001124200000
2016-07-06962.00974.00953.00974.0010910001054463000
2016-07-05965.00970.00958.00969.00819000790398000
2016-07-04950.00968.00947.00967.0012440001195248000
2016-07-01967.00970.00946.00965.0015860001525978000
2016-06-30960.00967.00953.00963.0015570001496484000
2016-06-29943.00959.00935.00955.0013770001309920000
2016-06-28923.00955.00913.00944.0015730001478851000
2016-06-27888.00936.00885.00934.0019220001770836000
2016-06-24929.00929.00859.00867.0023190002039171000
2016-06-23928.00929.00919.00924.00829000764971000
2016-06-22921.00927.00912.00921.00655000602783000
2016-06-21909.00928.00903.00925.00716000657649000
2016-06-20908.00918.00905.00915.0011670001064982000
2016-06-17908.00915.00897.00899.0012790001156139000
2016-06-16908.00914.00892.00895.0016270001462652000
2016-06-15909.00919.00906.00913.00921000840749000
2016-06-14922.00928.00908.00913.001076000983258000
2016-06-13929.00931.00916.00917.001047000964346000
2016-06-10960.00960.00933.00941.0028250002682786000
2016-06-09963.00968.00958.00962.0011620001119701000
2016-06-08966.00972.00952.00972.0017390001678699000
2016-06-07945.00958.00943.00957.0018620001772513000
2016-06-06926.00945.00921.00945.0013050001223599000
2016-06-03910.00935.00910.00934.0011300001046189000
2016-06-02930.00940.00909.00910.0014490001329898000
2016-06-01940.00944.00932.00935.0013690001282746000
2016-05-31942.00950.00934.00950.0012710001203328000
2016-05-30940.00944.00933.00942.00706000662839000
2016-05-27924.00937.00921.00933.001029000958736000
2016-05-26928.00932.00922.00925.00887000822018000
2016-05-25930.00935.00918.00920.00962000888990000
2016-05-24927.00931.00916.00918.0011120001025491000
2016-05-23925.00930.00917.00929.001034000956613000
2016-05-20923.00933.00920.00932.00989000918701000
2016-05-19919.00935.00919.00929.0011790001093864000
2016-05-18913.00924.00908.00919.00985000903650000
2016-05-17913.00918.00905.00915.00910000831371000
2016-05-16909.00912.00900.00901.0013330001205748000
2016-05-13914.00916.00903.00904.0016530001502818000
2016-05-12916.00918.00909.00915.00974000889336000
2016-05-11940.00941.00916.00918.0014320001321964000
2016-05-10925.00940.00923.00934.0016110001502096000
2016-05-09926.00928.00918.00923.001048000967809000
2016-05-06924.00926.00907.00915.0019630001794423000
2016-05-02941.00947.00903.00914.0024980002287126000
2016-04-281013.001024.00962.00970.0020770002037550000
2016-04-271028.001028.001005.001007.0011590001172518000
2016-04-261016.001025.001012.001023.00946000964968000
2016-04-251016.001017.001004.001014.0010110001022537000
2016-04-221009.001022.001003.001022.0017050001729589000
2016-04-211036.001038.001014.001025.0017600001801857000
2016-04-201028.001034.001019.001030.0011820001216273000
2016-04-191018.001033.001010.001023.0018030001845054000
2016-04-18986.001004.00981.00995.0011540001149229000
2016-04-151006.001014.001004.001012.0010050001016047000
2016-04-14988.001017.00980.001015.0020820002087843000
2016-04-13969.00976.00961.00973.0012710001232638000
2016-04-12971.00982.00958.00964.0012780001236081000
2016-04-11966.00971.00958.00969.0013170001272302000
2016-04-08950.00980.00941.00969.0021290002049020000
2016-04-07938.00959.00938.00957.0015890001512319000
2016-04-06940.00943.00929.00936.0013940001304291000
2016-04-05961.00964.00941.00945.0016920001604736000
2016-04-04961.00981.00961.00972.0014740001430702000
2016-04-01984.00986.00956.00959.0025090002421694000
2016-03-31997.001007.00988.00988.0022140002200318000
2016-03-30991.00996.00980.00983.0012380001221444000
2016-03-291006.001007.00988.00996.0013460001343658000
2016-03-281003.001015.001002.001012.0025420002559121000
2016-03-25995.001009.00987.00996.0021010002090159000
2016-03-24987.00999.00981.00993.0022570002238935000
2016-03-23975.00988.00973.00983.0013360001311503000
2016-03-22978.00989.00966.00978.0014140001381006000
2016-03-18977.00984.00960.00970.0021110002045892000
2016-03-17991.00997.00975.00978.0017670001738515000
2016-03-16985.001006.00985.00991.0011250001119948000
2016-03-15995.00999.00984.00991.0017100001693884000
2016-03-141009.001014.00995.00997.0015420001544278000
2016-03-11984.001003.00977.00996.0033930003354100000
2016-03-10998.001008.00991.001000.0014750001475571000
2016-03-09998.001007.00987.00987.0020770002062509000
2016-03-081014.001016.00997.001006.0016750001683524000
2016-03-071026.001027.001014.001017.0013290001354322000
2016-03-041037.001040.001022.001033.0013480001387699000
2016-03-031045.001050.001036.001044.0013190001374117000
2016-03-021051.001067.001039.001058.0016220001710822000
2016-03-011031.001043.001023.001034.0017510001807874000
2016-02-291085.001090.001036.001037.0025360002668110000
2016-02-261084.001092.001071.001075.0014680001585428000
2016-02-251073.001092.001072.001086.0013560001469785000
2016-02-241056.001083.001055.001072.0012480001336961000
2016-02-231077.001086.001060.001063.0010760001148723000
2016-02-221051.001082.001050.001077.009880001060328000
2016-02-191041.001058.001037.001053.0013190001381147000
2016-02-181077.001079.001041.001046.0013820001457918000
2016-02-171061.001068.001038.001053.0016740001758794000
2016-02-161070.001082.001060.001061.0015180001621989000
2016-02-151040.001098.001031.001093.0019050002045704000
2016-02-121011.001029.00994.00997.0027690002790209000
2016-02-101062.001071.001019.001031.0020170002092116000
2016-02-091064.001075.001055.001063.0016550001759448000
2016-02-081055.001098.001053.001093.0013190001426832000
2016-02-051053.001069.001049.001060.0010140001072462000
2016-02-041064.001079.001061.001072.0012130001298051000
2016-02-031075.001091.001060.001086.0010430001125441000
2016-02-021065.001099.001063.001095.0012320001341311000
2016-02-011065.001085.001062.001081.0019980002153776000
2016-01-291033.001063.001011.001061.0024750002580815000
2016-01-281017.001029.001011.001021.00899000919372000
2016-01-271007.001019.001000.001016.0010920001104908000
2016-01-26998.001003.00992.00993.0011900001185274000
2016-01-25998.001011.00986.001005.0012920001292073000
2016-01-22958.00994.00945.00991.0017620001716677000
2016-01-21954.00967.00924.00926.0015100001428596000
2016-01-20982.00986.00951.00952.0018280001760414000
2016-01-19990.001000.00978.00985.0014220001400904000
2016-01-18986.001000.00977.00997.00931000924763000
2016-01-151000.001006.00988.00997.00908000904845000
2016-01-14982.00990.00970.00988.0016040001575906000
2016-01-13990.001008.00989.001005.0011610001160946000
2016-01-12993.001013.00981.00983.0020140001995829000
2016-01-081000.001025.00999.001002.0020160002028337000
2016-01-071028.001040.001011.001013.0011410001161635000
2016-01-061033.001047.001017.001027.0010700001101018000
2016-01-051009.001034.001008.001023.0010020001024003000
2016-01-041037.001047.001009.001012.0011240001147112000
2015-12-301049.001050.001031.001050.00841000879039000
2015-12-291035.001043.001022.001042.00728000755118000
2015-12-281038.001042.001029.001039.00581000602154000
2015-12-251020.001037.001018.001028.00556000570587000
2015-12-241050.001050.001028.001028.00566000585186000
2015-12-221013.001042.001013.001040.00726000751309000
2015-12-211013.001025.001001.001021.0012800001297965000
2015-12-181040.001069.001026.001027.0021700002263733000
2015-12-171025.001051.001019.001048.0032170003351467000
2015-12-16996.001008.00989.001006.0012040001205182000
2015-12-15997.001017.00979.00982.0017940001780705000
2015-12-14973.00990.00965.00990.0011630001140347000
2015-12-11972.00993.00972.00990.0024260002370793000
2015-12-10978.00985.00975.00979.0010880001066493000
2015-12-09990.00997.00986.00988.0011220001110619000
2015-12-081000.001003.00993.00996.00849000846851000
2015-12-07997.001005.00995.00996.00956000954133000
2015-12-04990.00996.00982.00985.0013510001334528000
2015-12-031010.001015.001007.001011.00941000951327000
2015-12-021015.001019.001009.001011.0010140001027159000
2015-12-011010.001017.001007.001015.0011030001116422000
2015-11-301001.001013.00996.001011.0016670001679815000
2015-11-271024.001024.001003.001009.0010160001025909000
2015-11-261018.001023.001014.001018.00816000831293000

   ※ 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