京成電鉄(9009)の株価時系列情報
京成電鉄(9009)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 260 | 270 | 260 | 265 | 761,000 |
| 1984/12/27 | 258 | 262 | 255 | 262 | 1,021,000 |
| 1984/12/26 | 259 | 263 | 255 | 255 | 866,000 |
| 1984/12/25 | 260 | 262 | 257 | 260 | 433,000 |
| 1984/12/24 | 261 | 265 | 257 | 260 | 556,000 |
| 1984/12/22 | 260 | 264 | 259 | 259 | 511,000 |
| 1984/12/21 | 267 | 275 | 261 | 262 | 1,546,000 |
| 1984/12/20 | 261 | 268 | 261 | 268 | 1,476,000 |
| 1984/12/19 | 249 | 262 | 249 | 260 | 2,411,000 |
| 1984/12/18 | 251 | 251 | 248 | 249 | 1,148,000 |
| 1984/12/17 | 256 | 257 | 252 | 253 | 638,000 |
| 1984/12/15 | 257 | 257 | 255 | 255 | 250,000 |
| 1984/12/14 | 257 | 257 | 255 | 255 | 426,000 |
| 1984/12/13 | 259 | 259 | 256 | 258 | 238,000 |
| 1984/12/12 | 262 | 262 | 256 | 256 | 621,000 |
| 1984/12/11 | 265 | 265 | 260 | 260 | 355,000 |
| 1984/12/10 | 264 | 265 | 264 | 265 | 205,000 |
| 1984/12/07 | 265 | 265 | 261 | 263 | 490,000 |
| 1984/12/06 | 268 | 268 | 265 | 267 | 336,000 |
| 1984/12/05 | 268 | 270 | 268 | 268 | 277,000 |
| 1984/12/04 | 270 | 275 | 269 | 270 | 322,000 |
| 1984/12/03 | 273 | 280 | 268 | 270 | 959,000 |
| 1984/12/01 | 282 | 284 | 279 | 283 | 619,000 |
| 1984/11/30 | 285 | 286 | 273 | 275 | 567,000 |
| 1984/11/29 | 275 | 281 | 274 | 280 | 352,000 |
| 1984/11/28 | 271 | 280 | 271 | 275 | 412,000 |
| 1984/11/27 | 274 | 275 | 266 | 274 | 220,000 |
| 1984/11/26 | 266 | 268 | 265 | 266 | 330,000 |
| 1984/11/24 | 265 | 268 | 265 | 267 | 189,000 |
| 1984/11/22 | 269 | 270 | 265 | 265 | 704,000 |
| 1984/11/21 | 272 | 280 | 271 | 271 | 297,000 |
| 1984/11/20 | 271 | 278 | 271 | 272 | 143,000 |
| 1984/11/19 | 273 | 283 | 272 | 272 | 336,000 |
| 1984/11/17 | 270 | 272 | 268 | 270 | 244,000 |
| 1984/11/16 | 272 | 275 | 270 | 274 | 312,000 |
| 1984/11/15 | 273 | 278 | 270 | 275 | 344,000 |
| 1984/11/14 | 282 | 282 | 273 | 273 | 452,000 |
| 1984/11/13 | 281 | 284 | 280 | 282 | 498,000 |
| 1984/11/12 | 287 | 293 | 281 | 282 | 678,000 |
| 1984/11/09 | 297 | 298 | 288 | 289 | 2,262,000 |
| 1984/11/08 | 290 | 298 | 287 | 287 | 3,277,000 |
| 1984/11/07 | 280 | 289 | 278 | 282 | 1,590,000 |
| 1984/11/06 | 275 | 278 | 272 | 275 | 477,000 |
| 1984/11/05 | 275 | 275 | 268 | 270 | 218,000 |
| 1984/11/02 | 266 | 270 | 265 | 265 | 279,000 |
| 1984/11/01 | 274 | 276 | 266 | 267 | 674,000 |
| 1984/10/31 | 268 | 274 | 266 | 274 | 1,064,000 |
| 1984/10/30 | 255 | 260 | 253 | 260 | 396,000 |
| 1984/10/29 | 249 | 250 | 248 | 249 | 346,000 |
| 1984/10/27 | 249 | 250 | 248 | 250 | 176,000 |
| 1984/10/26 | 250 | 253 | 249 | 250 | 318,000 |
| 1984/10/25 | 252 | 254 | 249 | 251 | 234,000 |
| 1984/10/24 | 250 | 253 | 248 | 249 | 522,000 |
| 1984/10/23 | 250 | 255 | 247 | 250 | 303,000 |
| 1984/10/22 | 241 | 247 | 241 | 247 | 294,000 |
| 1984/10/20 | 240 | 244 | 240 | 240 | 361,000 |
| 1984/10/19 | 246 | 246 | 240 | 240 | 592,000 |
| 1984/10/18 | 252 | 252 | 245 | 249 | 615,000 |
| 1984/10/17 | 253 | 255 | 251 | 251 | 383,000 |
| 1984/10/16 | 255 | 257 | 253 | 253 | 305,000 |
| 1984/10/15 | 258 | 259 | 256 | 256 | 138,000 |
| 1984/10/12 | 255 | 259 | 255 | 255 | 417,000 |
| 1984/10/11 | 259 | 262 | 255 | 255 | 434,000 |
| 1984/10/09 | 268 | 268 | 259 | 259 | 330,000 |
| 1984/10/08 | 265 | 270 | 265 | 268 | 376,000 |
| 1984/10/06 | 262 | 265 | 257 | 257 | 442,000 |
| 1984/10/05 | 253 | 265 | 253 | 265 | 939,000 |
| 1984/10/04 | 256 | 260 | 251 | 253 | 973,000 |
| 1984/10/03 | 266 | 266 | 260 | 260 | 644,000 |
| 1984/10/02 | 266 | 268 | 265 | 266 | 493,000 |
| 1984/10/01 | 270 | 270 | 266 | 269 | 370,000 |
| 1984/09/29 | 269 | 270 | 265 | 266 | 477,000 |
| 1984/09/28 | 270 | 272 | 270 | 271 | 280,000 |
| 1984/09/27 | 274 | 275 | 270 | 272 | 405,000 |
| 1984/09/26 | 284 | 284 | 275 | 276 | 326,000 |
| 1984/09/25 | 275 | 283 | 273 | 282 | 413,000 |
| 1984/09/22 | 269 | 275 | 269 | 272 | 288,000 |
| 1984/09/21 | 269 | 269 | 266 | 269 | 877,000 |
| 1984/09/20 | 271 | 275 | 265 | 269 | 1,039,000 |
| 1984/09/19 | 277 | 278 | 271 | 271 | 620,000 |
| 1984/09/18 | 279 | 279 | 278 | 279 | 199,000 |
| 1984/09/17 | 279 | 283 | 277 | 278 | 364,000 |
| 1984/09/14 | 283 | 283 | 280 | 280 | 545,000 |
| 1984/09/13 | 285 | 290 | 281 | 283 | 635,000 |
| 1984/09/12 | 288 | 290 | 286 | 287 | 374,000 |
| 1984/09/11 | 289 | 291 | 288 | 288 | 231,000 |
| 1984/09/10 | 292 | 292 | 289 | 289 | 185,000 |
| 1984/09/07 | 291 | 293 | 291 | 292 | 329,000 |
| 1984/09/06 | 291 | 293 | 290 | 293 | 226,000 |
| 1984/09/05 | 292 | 295 | 291 | 291 | 350,000 |
| 1984/09/04 | 297 | 298 | 293 | 293 | 276,000 |
| 1984/09/03 | 298 | 300 | 293 | 294 | 307,000 |
| 1984/09/01 | 294 | 300 | 293 | 296 | 220,000 |
| 1984/08/31 | 300 | 302 | 292 | 293 | 277,000 |
| 1984/08/30 | 294 | 305 | 292 | 305 | 271,000 |
| 1984/08/29 | 290 | 293 | 289 | 291 | 687,000 |
| 1984/08/28 | 295 | 298 | 292 | 294 | 231,000 |
| 1984/08/27 | 296 | 299 | 295 | 299 | 229,000 |
| 1984/08/25 | 296 | 300 | 295 | 299 | 308,000 |
| 1984/08/24 | 300 | 303 | 296 | 300 | 293,000 |
| 1984/08/23 | 303 | 306 | 301 | 301 | 206,000 |
| 1984/08/22 | 311 | 315 | 302 | 308 | 457,000 |
| 1984/08/21 | 298 | 310 | 296 | 309 | 491,000 |
| 1984/08/20 | 290 | 300 | 288 | 293 | 279,000 |
| 1984/08/18 | 289 | 293 | 288 | 288 | 379,000 |
| 1984/08/17 | 290 | 293 | 290 | 290 | 361,000 |
| 1984/08/16 | 290 | 294 | 289 | 292 | 344,000 |
| 1984/08/15 | 290 | 292 | 289 | 292 | 355,000 |
| 1984/08/14 | 290 | 291 | 288 | 289 | 292,000 |
| 1984/08/13 | 292 | 292 | 289 | 290 | 665,000 |
| 1984/08/10 | 290 | 297 | 288 | 294 | 391,000 |
| 1984/08/09 | 290 | 293 | 290 | 290 | 388,000 |
| 1984/08/08 | 293 | 297 | 291 | 291 | 459,000 |
| 1984/08/07 | 298 | 302 | 293 | 293 | 424,000 |
| 1984/08/06 | 300 | 303 | 296 | 299 | 163,000 |
| 1984/08/04 | 292 | 295 | 292 | 295 | 384,000 |
| 1984/08/03 | 293 | 296 | 292 | 295 | 386,000 |
| 1984/08/02 | 294 | 295 | 292 | 293 | 267,000 |
| 1984/08/01 | 291 | 295 | 288 | 291 | 685,000 |
| 1984/07/31 | 296 | 296 | 291 | 291 | 447,000 |
| 1984/07/30 | 300 | 304 | 296 | 299 | 482,000 |
| 1984/07/28 | 296 | 300 | 294 | 300 | 509,000 |
| 1984/07/27 | 300 | 304 | 296 | 300 | 871,000 |
| 1984/07/26 | 310 | 313 | 300 | 300 | 793,000 |
| 1984/07/25 | 305 | 309 | 304 | 306 | 362,000 |
| 1984/07/24 | 291 | 304 | 291 | 304 | 620,000 |
| 1984/07/23 | 313 | 315 | 300 | 300 | 560,000 |
| 1984/07/21 | 312 | 313 | 308 | 312 | 1,323,000 |
| 1984/07/20 | 315 | 320 | 313 | 313 | 741,000 |
| 1984/07/19 | 320 | 323 | 316 | 316 | 805,000 |
| 1984/07/18 | 320 | 325 | 320 | 320 | 324,000 |
| 1984/07/17 | 319 | 328 | 317 | 322 | 449,000 |
| 1984/07/16 | 322 | 322 | 316 | 317 | 619,000 |
| 1984/07/13 | 325 | 325 | 318 | 318 | 1,154,000 |
| 1984/07/12 | 326 | 329 | 325 | 326 | 456,000 |
| 1984/07/11 | 331 | 333 | 327 | 328 | 917,000 |
| 1984/07/10 | 337 | 339 | 331 | 331 | 614,000 |
| 1984/07/09 | 345 | 345 | 336 | 336 | 525,000 |
| 1984/07/07 | 336 | 342 | 336 | 341 | 219,000 |
| 1984/07/06 | 336 | 340 | 335 | 340 | 600,000 |
| 1984/07/05 | 338 | 342 | 335 | 335 | 748,000 |
| 1984/07/04 | 336 | 343 | 336 | 336 | 677,000 |
| 1984/07/03 | 340 | 345 | 335 | 336 | 852,000 |
| 1984/07/02 | 353 | 353 | 341 | 341 | 589,000 |
| 1984/06/30 | 348 | 350 | 340 | 350 | 418,000 |
| 1984/06/29 | 349 | 349 | 338 | 338 | 912,000 |
| 1984/06/28 | 357 | 357 | 341 | 345 | 1,360,000 |
| 1984/06/27 | 343 | 367 | 341 | 347 | 2,863,000 |
| 1984/06/26 | 346 | 346 | 336 | 338 | 1,687,000 |
| 1984/06/25 | 354 | 355 | 341 | 341 | 1,150,000 |
| 1984/06/23 | 355 | 358 | 349 | 349 | 2,297,000 |
| 1984/06/22 | 360 | 369 | 352 | 352 | 3,601,000 |
| 1984/06/21 | 370 | 374 | 360 | 361 | 4,479,000 |
| 1984/06/20 | 383 | 390 | 367 | 375 | 14,306,000 |
| 1984/06/19 | 364 | 385 | 361 | 377 | 32,114,000 |
| 1984/06/18 | 329 | 360 | 327 | 360 | 12,785,000 |
| 1984/06/16 | 319 | 327 | 319 | 325 | 359,000 |
| 1984/06/15 | 314 | 320 | 312 | 317 | 507,000 |
| 1984/06/14 | 323 | 323 | 314 | 314 | 456,000 |
| 1984/06/13 | 328 | 328 | 313 | 313 | 522,000 |
| 1984/06/12 | 312 | 324 | 312 | 324 | 624,000 |
| 1984/06/11 | 314 | 315 | 311 | 312 | 682,000 |
| 1984/06/08 | 317 | 317 | 313 | 313 | 766,000 |
| 1984/06/07 | 316 | 318 | 315 | 317 | 805,000 |
| 1984/06/06 | 320 | 320 | 315 | 315 | 1,791,000 |
| 1984/06/05 | 320 | 324 | 318 | 320 | 1,781,000 |
| 1984/06/04 | 330 | 332 | 322 | 324 | 464,000 |
| 1984/06/02 | 330 | 335 | 326 | 326 | 507,000 |
| 1984/06/01 | 326 | 339 | 325 | 328 | 1,593,000 |
| 1984/05/31 | 330 | 336 | 323 | 325 | 1,161,000 |
| 1984/05/30 | 340 | 342 | 325 | 325 | 2,257,000 |
| 1984/05/29 | 320 | 337 | 320 | 333 | 1,476,000 |
| 1984/05/28 | 328 | 328 | 323 | 323 | 408,000 |
| 1984/05/26 | 321 | 329 | 321 | 325 | 292,000 |
| 1984/05/25 | 328 | 328 | 319 | 325 | 845,000 |
| 1984/05/24 | 330 | 330 | 323 | 330 | 605,000 |
| 1984/05/23 | 334 | 340 | 326 | 326 | 994,000 |
| 1984/05/22 | 344 | 348 | 333 | 334 | 3,727,000 |
| 1984/05/21 | 334 | 344 | 330 | 340 | 2,312,000 |
| 1984/05/19 | 328 | 335 | 325 | 330 | 587,000 |
| 1984/05/18 | 315 | 334 | 315 | 330 | 983,000 |
| 1984/05/17 | 333 | 335 | 315 | 318 | 812,000 |
| 1984/05/16 | 328 | 341 | 328 | 328 | 1,358,000 |
| 1984/05/15 | 328 | 334 | 323 | 325 | 779,000 |
| 1984/05/14 | 340 | 340 | 325 | 326 | 1,128,000 |
| 1984/05/11 | 329 | 342 | 324 | 335 | 5,599,000 |
| 1984/05/10 | 312 | 312 | 308 | 311 | 947,000 |
| 1984/05/09 | 316 | 316 | 311 | 312 | 472,000 |
| 1984/05/08 | 317 | 318 | 315 | 315 | 442,000 |
| 1984/05/07 | 316 | 320 | 315 | 316 | 277,000 |
| 1984/05/04 | 317 | 319 | 315 | 315 | 773,000 |
| 1984/05/02 | 320 | 322 | 316 | 316 | 636,000 |
| 1984/05/01 | 325 | 326 | 320 | 320 | 384,000 |
| 1984/04/28 | 324 | 328 | 321 | 321 | 597,000 |
| 1984/04/27 | 323 | 324 | 319 | 319 | 591,000 |
| 1984/04/26 | 321 | 327 | 320 | 320 | 710,000 |
| 1984/04/25 | 330 | 331 | 320 | 320 | 708,000 |
| 1984/04/24 | 318 | 330 | 318 | 322 | 625,000 |
| 1984/04/23 | 323 | 323 | 316 | 316 | 320,000 |
| 1984/04/21 | 320 | 320 | 315 | 319 | 885,000 |
| 1984/04/20 | 323 | 329 | 320 | 325 | 447,000 |
| 1984/04/19 | 337 | 337 | 321 | 322 | 728,000 |
| 1984/04/18 | 330 | 340 | 330 | 334 | 1,869,000 |
| 1984/04/17 | 322 | 330 | 319 | 320 | 734,000 |
| 1984/04/16 | 320 | 324 | 316 | 317 | 730,000 |
| 1984/04/13 | 312 | 325 | 310 | 325 | 1,859,000 |
| 1984/04/12 | 319 | 322 | 315 | 316 | 974,000 |
| 1984/04/11 | 323 | 325 | 317 | 319 | 912,000 |
| 1984/04/10 | 330 | 335 | 323 | 323 | 1,066,000 |
| 1984/04/09 | 332 | 337 | 328 | 329 | 625,000 |
| 1984/04/07 | 335 | 340 | 334 | 334 | 773,000 |
| 1984/04/06 | 346 | 347 | 333 | 334 | 2,036,000 |
| 1984/04/05 | 359 | 364 | 347 | 347 | 10,216,000 |
| 1984/04/04 | 339 | 354 | 336 | 354 | 9,940,000 |
| 1984/04/03 | 328 | 337 | 321 | 326 | 2,200,000 |
| 1984/04/02 | 336 | 341 | 330 | 331 | 2,410,000 |
| 1984/03/31 | 341 | 343 | 330 | 335 | 2,532,000 |
| 1984/03/30 | 320 | 348 | 320 | 336 | 9,548,000 |
| 1984/03/29 | 306 | 314 | 306 | 312 | 1,151,000 |
| 1984/03/28 | 313 | 315 | 303 | 303 | 1,211,000 |
| 1984/03/27 | 315 | 317 | 302 | 303 | 1,847,000 |
| 1984/03/26 | 306 | 318 | 306 | 315 | 2,675,000 |
| 1984/03/24 | 298 | 305 | 295 | 304 | 1,129,000 |
| 1984/03/23 | 293 | 300 | 291 | 295 | 836,000 |
| 1984/03/22 | 286 | 297 | 285 | 290 | 530,000 |
| 1984/03/21 | 282 | 291 | 280 | 285 | 740,000 |
| 1984/03/19 | 301 | 303 | 278 | 280 | 1,790,000 |
| 1984/03/17 | 305 | 305 | 295 | 296 | 718,000 |
| 1984/03/16 | 296 | 306 | 289 | 301 | 1,818,000 |
| 1984/03/15 | 287 | 299 | 287 | 295 | 1,307,000 |
| 1984/03/14 | 283 | 292 | 283 | 290 | 676,000 |
| 1984/03/13 | 294 | 294 | 285 | 285 | 1,149,000 |
| 1984/03/12 | 287 | 292 | 285 | 292 | 1,481,000 |
| 1984/03/09 | 272 | 283 | 271 | 282 | 2,583,000 |
| 1984/03/08 | 270 | 277 | 262 | 267 | 4,844,000 |
| 1984/03/07 | 304 | 305 | 299 | 300 | 784,000 |
| 1984/03/06 | 306 | 309 | 305 | 305 | 393,000 |
| 1984/03/05 | 310 | 310 | 306 | 306 | 250,000 |
| 1984/03/03 | 308 | 312 | 306 | 306 | 320,000 |
| 1984/03/02 | 308 | 314 | 306 | 310 | 382,000 |
| 1984/03/01 | 305 | 309 | 305 | 309 | 503,000 |
| 1984/02/29 | 309 | 312 | 305 | 309 | 611,000 |
| 1984/02/28 | 312 | 314 | 309 | 313 | 318,000 |
| 1984/02/27 | 313 | 317 | 308 | 309 | 698,000 |
| 1984/02/25 | 306 | 308 | 303 | 303 | 1,830,000 |
| 1984/02/24 | 313 | 315 | 311 | 311 | 604,000 |
| 1984/02/23 | 318 | 318 | 313 | 313 | 651,000 |
| 1984/02/22 | 319 | 324 | 317 | 318 | 742,000 |
| 1984/02/21 | 323 | 330 | 319 | 320 | 639,000 |
| 1984/02/20 | 320 | 329 | 320 | 328 | 446,000 |
| 1984/02/18 | 318 | 325 | 318 | 320 | 234,000 |
| 1984/02/17 | 318 | 320 | 318 | 318 | 307,000 |
| 1984/02/16 | 320 | 321 | 318 | 319 | 330,000 |
| 1984/02/15 | 320 | 326 | 318 | 318 | 325,000 |
| 1984/02/14 | 326 | 329 | 318 | 319 | 541,000 |
| 1984/02/13 | 324 | 334 | 324 | 330 | 256,000 |
| 1984/02/10 | 332 | 336 | 325 | 329 | 962,000 |
| 1984/02/09 | 323 | 328 | 316 | 317 | 1,064,000 |
| 1984/02/08 | 334 | 337 | 323 | 323 | 739,000 |
| 1984/02/07 | 323 | 339 | 320 | 330 | 932,000 |
| 1984/02/06 | 326 | 330 | 321 | 321 | 437,000 |
| 1984/02/04 | 316 | 327 | 316 | 327 | 510,000 |
| 1984/02/03 | 322 | 328 | 316 | 316 | 1,039,000 |
| 1984/02/02 | 332 | 333 | 325 | 325 | 601,000 |
| 1984/02/01 | 332 | 337 | 328 | 328 | 908,000 |
| 1984/01/31 | 340 | 342 | 331 | 335 | 762,000 |
| 1984/01/30 | 332 | 339 | 328 | 338 | 657,000 |
| 1984/01/28 | 336 | 342 | 328 | 328 | 1,153,000 |
| 1984/01/27 | 348 | 349 | 336 | 337 | 2,033,000 |
| 1984/01/26 | 330 | 344 | 326 | 343 | 2,340,000 |
| 1984/01/25 | 324 | 333 | 320 | 321 | 592,000 |
| 1984/01/24 | 329 | 334 | 323 | 323 | 682,000 |
| 1984/01/23 | 336 | 338 | 327 | 330 | 663,000 |
| 1984/01/21 | 341 | 341 | 332 | 332 | 1,407,000 |
| 1984/01/20 | 341 | 346 | 337 | 339 | 3,481,000 |
| 1984/01/19 | 330 | 344 | 328 | 337 | 3,764,000 |
| 1984/01/18 | 333 | 334 | 325 | 327 | 1,117,000 |
| 1984/01/17 | 333 | 333 | 326 | 329 | 793,000 |
| 1984/01/13 | 333 | 334 | 323 | 323 | 1,139,000 |
| 1984/01/12 | 329 | 335 | 325 | 331 | 2,952,000 |
| 1984/01/11 | 322 | 326 | 315 | 324 | 1,817,000 |
| 1984/01/10 | 315 | 324 | 310 | 317 | 2,680,000 |
| 1984/01/09 | 294 | 317 | 294 | 305 | 340,000 |
| 1984/01/07 | 295 | 295 | 293 | 293 | 299,000 |
| 1984/01/06 | 297 | 298 | 292 | 292 | 585,000 |
| 1984/01/05 | 300 | 302 | 297 | 298 | 623,000 |
| 1984/01/04 | 300 | 303 | 299 | 299 | 955,000 |