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 |
|---|---|---|---|---|---|
| 2002/12/30 | 316 | 317 | 313 | 314 | 143,000 |
| 2002/12/27 | 323 | 323 | 317 | 322 | 351,000 |
| 2002/12/26 | 313 | 323 | 313 | 322 | 252,000 |
| 2002/12/25 | 315 | 317 | 311 | 312 | 445,000 |
| 2002/12/24 | 308 | 314 | 307 | 312 | 759,000 |
| 2002/12/20 | 307 | 309 | 307 | 309 | 558,000 |
| 2002/12/19 | 307 | 310 | 306 | 306 | 654,000 |
| 2002/12/18 | 310 | 312 | 307 | 307 | 620,000 |
| 2002/12/17 | 313 | 313 | 309 | 313 | 368,000 |
| 2002/12/16 | 312 | 315 | 307 | 309 | 779,000 |
| 2002/12/13 | 322 | 324 | 310 | 311 | 1,728,000 |
| 2002/12/12 | 322 | 324 | 320 | 322 | 356,000 |
| 2002/12/11 | 326 | 327 | 322 | 322 | 258,000 |
| 2002/12/10 | 329 | 330 | 322 | 322 | 464,000 |
| 2002/12/09 | 331 | 333 | 327 | 330 | 466,000 |
| 2002/12/06 | 328 | 330 | 324 | 330 | 482,000 |
| 2002/12/05 | 333 | 333 | 328 | 331 | 322,000 |
| 2002/12/04 | 325 | 333 | 325 | 333 | 455,000 |
| 2002/12/03 | 330 | 332 | 326 | 330 | 713,000 |
| 2002/12/02 | 331 | 336 | 329 | 332 | 425,000 |
| 2002/11/29 | 336 | 343 | 335 | 339 | 497,000 |
| 2002/11/28 | 339 | 345 | 336 | 341 | 1,354,000 |
| 2002/11/27 | 313 | 333 | 312 | 332 | 1,507,000 |
| 2002/11/26 | 320 | 322 | 310 | 314 | 795,000 |
| 2002/11/25 | 316 | 322 | 316 | 322 | 554,000 |
| 2002/11/22 | 309 | 317 | 305 | 313 | 1,142,000 |
| 2002/11/21 | 309 | 312 | 305 | 307 | 578,000 |
| 2002/11/20 | 300 | 308 | 300 | 306 | 469,000 |
| 2002/11/19 | 310 | 316 | 301 | 304 | 916,000 |
| 2002/11/18 | 308 | 312 | 307 | 312 | 713,000 |
| 2002/11/15 | 310 | 312 | 306 | 308 | 554,000 |
| 2002/11/14 | 316 | 319 | 310 | 310 | 489,000 |
| 2002/11/13 | 322 | 324 | 314 | 320 | 342,000 |
| 2002/11/12 | 321 | 326 | 320 | 324 | 471,000 |
| 2002/11/11 | 333 | 333 | 319 | 321 | 504,000 |
| 2002/11/08 | 331 | 333 | 328 | 331 | 627,000 |
| 2002/11/07 | 323 | 336 | 320 | 336 | 877,000 |
| 2002/11/06 | 322 | 328 | 318 | 322 | 868,000 |
| 2002/11/05 | 323 | 325 | 321 | 323 | 475,000 |
| 2002/11/01 | 321 | 329 | 321 | 322 | 349,000 |
| 2002/10/31 | 331 | 333 | 319 | 321 | 594,000 |
| 2002/10/30 | 330 | 338 | 330 | 335 | 293,000 |
| 2002/10/29 | 328 | 334 | 328 | 330 | 345,000 |
| 2002/10/28 | 330 | 330 | 325 | 330 | 352,000 |
| 2002/10/25 | 327 | 334 | 326 | 331 | 701,000 |
| 2002/10/24 | 331 | 336 | 330 | 332 | 510,000 |
| 2002/10/23 | 335 | 342 | 328 | 336 | 718,000 |
| 2002/10/22 | 345 | 345 | 335 | 336 | 687,000 |
| 2002/10/21 | 345 | 351 | 345 | 348 | 439,000 |
| 2002/10/18 | 349 | 350 | 346 | 348 | 515,000 |
| 2002/10/17 | 353 | 358 | 346 | 350 | 366,000 |
| 2002/10/16 | 354 | 355 | 344 | 348 | 557,000 |
| 2002/10/15 | 347 | 350 | 343 | 349 | 383,000 |
| 2002/10/11 | 342 | 350 | 340 | 350 | 841,000 |
| 2002/10/10 | 349 | 350 | 335 | 342 | 800,000 |
| 2002/10/09 | 353 | 354 | 346 | 348 | 957,000 |
| 2002/10/08 | 350 | 357 | 350 | 352 | 420,000 |
| 2002/10/07 | 356 | 357 | 350 | 351 | 677,000 |
| 2002/10/04 | 360 | 365 | 356 | 364 | 1,076,000 |
| 2002/10/03 | 364 | 368 | 361 | 365 | 510,000 |
| 2002/10/02 | 367 | 375 | 363 | 363 | 308,000 |
| 2002/10/01 | 366 | 368 | 363 | 366 | 641,000 |
| 2002/09/30 | 375 | 379 | 368 | 374 | 512,000 |
| 2002/09/27 | 375 | 383 | 372 | 380 | 1,224,000 |
| 2002/09/26 | 368 | 378 | 368 | 373 | 605,000 |
| 2002/09/25 | 372 | 378 | 367 | 373 | 465,000 |
| 2002/09/24 | 372 | 375 | 370 | 375 | 667,000 |
| 2002/09/20 | 373 | 379 | 372 | 375 | 459,000 |
| 2002/09/19 | 378 | 379 | 370 | 378 | 874,000 |
| 2002/09/18 | 360 | 368 | 357 | 365 | 517,000 |
| 2002/09/17 | 365 | 365 | 360 | 364 | 374,000 |
| 2002/09/13 | 352 | 357 | 351 | 354 | 3,077,000 |
| 2002/09/12 | 367 | 367 | 358 | 361 | 339,000 |
| 2002/09/11 | 362 | 369 | 362 | 368 | 663,000 |
| 2002/09/10 | 363 | 364 | 360 | 362 | 397,000 |
| 2002/09/09 | 354 | 359 | 354 | 358 | 425,000 |
| 2002/09/06 | 356 | 356 | 351 | 356 | 426,000 |
| 2002/09/05 | 352 | 360 | 350 | 358 | 334,000 |
| 2002/09/04 | 350 | 353 | 345 | 353 | 916,000 |
| 2002/09/03 | 363 | 364 | 351 | 351 | 871,000 |
| 2002/09/02 | 364 | 366 | 363 | 364 | 335,000 |
| 2002/08/30 | 364 | 370 | 363 | 370 | 331,000 |
| 2002/08/29 | 369 | 372 | 364 | 369 | 337,000 |
| 2002/08/28 | 375 | 375 | 369 | 370 | 509,000 |
| 2002/08/27 | 370 | 377 | 370 | 374 | 532,000 |
| 2002/08/26 | 364 | 376 | 363 | 373 | 353,000 |
| 2002/08/23 | 369 | 372 | 365 | 367 | 765,000 |
| 2002/08/22 | 368 | 374 | 364 | 368 | 660,000 |
| 2002/08/21 | 365 | 372 | 365 | 370 | 364,000 |
| 2002/08/20 | 377 | 377 | 368 | 370 | 343,000 |
| 2002/08/19 | 377 | 377 | 366 | 372 | 457,000 |
| 2002/08/16 | 380 | 382 | 374 | 374 | 377,000 |
| 2002/08/15 | 375 | 381 | 375 | 380 | 279,000 |
| 2002/08/14 | 377 | 378 | 372 | 375 | 382,000 |
| 2002/08/13 | 375 | 384 | 375 | 378 | 393,000 |
| 2002/08/12 | 390 | 390 | 379 | 380 | 442,000 |
| 2002/08/09 | 376 | 388 | 375 | 387 | 931,000 |
| 2002/08/08 | 374 | 380 | 372 | 376 | 363,000 |
| 2002/08/07 | 377 | 379 | 373 | 374 | 349,000 |
| 2002/08/06 | 372 | 375 | 369 | 372 | 754,000 |
| 2002/08/05 | 376 | 382 | 375 | 377 | 454,000 |
| 2002/08/02 | 375 | 381 | 375 | 378 | 470,000 |
| 2002/08/01 | 382 | 383 | 377 | 380 | 790,000 |
| 2002/07/31 | 381 | 388 | 381 | 387 | 451,000 |
| 2002/07/30 | 388 | 392 | 381 | 384 | 562,000 |
| 2002/07/29 | 387 | 395 | 383 | 383 | 708,000 |
| 2002/07/26 | 400 | 400 | 383 | 386 | 865,000 |
| 2002/07/25 | 394 | 395 | 391 | 394 | 1,303,000 |
| 2002/07/24 | 383 | 391 | 382 | 384 | 640,000 |
| 2002/07/23 | 384 | 393 | 382 | 391 | 596,000 |
| 2002/07/22 | 382 | 395 | 378 | 388 | 655,000 |
| 2002/07/19 | 385 | 386 | 380 | 380 | 665,000 |
| 2002/07/18 | 390 | 397 | 386 | 394 | 1,589,000 |
| 2002/07/17 | 380 | 385 | 375 | 384 | 672,000 |
| 2002/07/16 | 387 | 391 | 380 | 382 | 557,000 |
| 2002/07/15 | 388 | 393 | 383 | 384 | 396,000 |
| 2002/07/12 | 390 | 394 | 385 | 389 | 895,000 |
| 2002/07/11 | 386 | 388 | 381 | 381 | 488,000 |
| 2002/07/10 | 400 | 400 | 391 | 391 | 625,000 |
| 2002/07/09 | 395 | 400 | 394 | 397 | 873,000 |
| 2002/07/08 | 395 | 397 | 387 | 392 | 1,212,000 |
| 2002/07/05 | 380 | 394 | 380 | 390 | 952,000 |
| 2002/07/04 | 384 | 388 | 380 | 382 | 939,000 |
| 2002/07/03 | 372 | 386 | 371 | 383 | 981,000 |
| 2002/07/02 | 367 | 375 | 365 | 374 | 682,000 |
| 2002/07/01 | 373 | 377 | 368 | 377 | 967,000 |
| 2002/06/28 | 367 | 372 | 363 | 372 | 1,049,000 |
| 2002/06/27 | 360 | 365 | 359 | 362 | 645,000 |
| 2002/06/26 | 362 | 365 | 360 | 361 | 625,000 |
| 2002/06/25 | 369 | 370 | 360 | 366 | 675,000 |
| 2002/06/24 | 360 | 366 | 356 | 364 | 646,000 |
| 2002/06/21 | 360 | 364 | 358 | 361 | 1,280,000 |
| 2002/06/20 | 362 | 372 | 361 | 368 | 1,648,000 |
| 2002/06/19 | 375 | 375 | 360 | 363 | 1,442,000 |
| 2002/06/18 | 380 | 381 | 371 | 376 | 816,000 |
| 2002/06/17 | 375 | 380 | 369 | 375 | 1,933,000 |
| 2002/06/14 | 386 | 391 | 378 | 381 | 3,064,000 |
| 2002/06/13 | 403 | 403 | 388 | 390 | 1,213,000 |
| 2002/06/12 | 408 | 408 | 399 | 402 | 796,000 |
| 2002/06/11 | 406 | 415 | 406 | 407 | 601,000 |
| 2002/06/10 | 416 | 416 | 405 | 406 | 464,000 |
| 2002/06/07 | 402 | 410 | 402 | 406 | 684,000 |
| 2002/06/06 | 420 | 423 | 408 | 409 | 1,125,000 |
| 2002/06/05 | 416 | 420 | 413 | 418 | 588,000 |
| 2002/06/04 | 423 | 423 | 414 | 416 | 726,000 |
| 2002/06/03 | 427 | 428 | 418 | 423 | 954,000 |
| 2002/05/31 | 419 | 428 | 415 | 422 | 1,124,000 |
| 2002/05/30 | 415 | 420 | 407 | 414 | 1,381,000 |
| 2002/05/29 | 419 | 424 | 417 | 418 | 1,770,000 |
| 2002/05/28 | 443 | 444 | 422 | 429 | 3,379,000 |
| 2002/05/27 | 424 | 440 | 421 | 439 | 4,161,000 |
| 2002/05/24 | 425 | 428 | 410 | 427 | 2,783,000 |
| 2002/05/23 | 423 | 433 | 420 | 423 | 11,756,000 |
| 2002/05/22 | 394 | 410 | 393 | 408 | 7,605,000 |
| 2002/05/21 | 385 | 399 | 385 | 389 | 8,138,000 |
| 2002/05/20 | 373 | 380 | 372 | 378 | 903,000 |
| 2002/05/17 | 374 | 378 | 371 | 371 | 1,009,000 |
| 2002/05/16 | 373 | 374 | 367 | 371 | 517,000 |
| 2002/05/15 | 374 | 374 | 368 | 371 | 694,000 |
| 2002/05/14 | 369 | 371 | 365 | 370 | 681,000 |
| 2002/05/13 | 365 | 370 | 363 | 366 | 527,000 |
| 2002/05/10 | 368 | 371 | 366 | 367 | 561,000 |
| 2002/05/09 | 365 | 372 | 364 | 369 | 803,000 |
| 2002/05/08 | 356 | 364 | 356 | 362 | 579,000 |
| 2002/05/07 | 360 | 361 | 355 | 357 | 307,000 |
| 2002/05/02 | 360 | 363 | 359 | 361 | 396,000 |
| 2002/05/01 | 358 | 363 | 357 | 360 | 434,000 |
| 2002/04/30 | 354 | 358 | 353 | 358 | 448,000 |
| 2002/04/26 | 364 | 365 | 354 | 354 | 1,477,000 |
| 2002/04/25 | 372 | 373 | 365 | 367 | 1,215,000 |
| 2002/04/24 | 380 | 384 | 368 | 370 | 2,728,000 |
| 2002/04/23 | 370 | 377 | 367 | 375 | 1,506,000 |
| 2002/04/22 | 365 | 373 | 364 | 368 | 1,020,000 |
| 2002/04/19 | 361 | 366 | 360 | 365 | 359,000 |
| 2002/04/18 | 364 | 371 | 364 | 366 | 696,000 |
| 2002/04/17 | 358 | 365 | 356 | 365 | 637,000 |
| 2002/04/16 | 356 | 363 | 354 | 360 | 671,000 |
| 2002/04/15 | 354 | 360 | 354 | 355 | 287,000 |
| 2002/04/12 | 363 | 367 | 351 | 354 | 1,134,000 |
| 2002/04/11 | 373 | 375 | 366 | 367 | 440,000 |
| 2002/04/10 | 368 | 374 | 363 | 370 | 774,000 |
| 2002/04/09 | 372 | 379 | 368 | 369 | 1,143,000 |
| 2002/04/08 | 368 | 372 | 366 | 367 | 512,000 |
| 2002/04/05 | 365 | 373 | 364 | 366 | 565,000 |
| 2002/04/04 | 353 | 371 | 353 | 364 | 1,311,000 |
| 2002/04/03 | 349 | 360 | 348 | 356 | 738,000 |
| 2002/04/02 | 351 | 359 | 349 | 357 | 508,000 |
| 2002/04/01 | 350 | 352 | 345 | 350 | 768,000 |
| 2002/03/29 | 362 | 364 | 355 | 355 | 830,000 |
| 2002/03/28 | 362 | 366 | 361 | 365 | 461,000 |
| 2002/03/27 | 361 | 367 | 358 | 366 | 513,000 |
| 2002/03/26 | 364 | 372 | 361 | 364 | 761,000 |
| 2002/03/25 | 372 | 375 | 364 | 369 | 1,091,000 |
| 2002/03/22 | 376 | 376 | 369 | 372 | 914,000 |
| 2002/03/20 | 384 | 384 | 372 | 372 | 676,000 |
| 2002/03/19 | 374 | 380 | 370 | 380 | 735,000 |
| 2002/03/18 | 369 | 375 | 369 | 372 | 689,000 |
| 2002/03/15 | 370 | 374 | 367 | 369 | 632,000 |
| 2002/03/14 | 371 | 373 | 362 | 370 | 1,139,000 |
| 2002/03/13 | 379 | 384 | 374 | 375 | 933,000 |
| 2002/03/12 | 385 | 393 | 380 | 381 | 1,830,000 |
| 2002/03/11 | 388 | 389 | 381 | 385 | 1,806,000 |
| 2002/03/08 | 382 | 385 | 371 | 379 | 3,412,000 |
| 2002/03/07 | 380 | 382 | 375 | 379 | 1,000,000 |
| 2002/03/06 | 372 | 382 | 371 | 376 | 1,406,000 |
| 2002/03/05 | 379 | 382 | 374 | 375 | 2,245,000 |
| 2002/03/04 | 372 | 377 | 365 | 373 | 3,453,000 |
| 2002/03/01 | 347 | 365 | 346 | 363 | 2,230,000 |
| 2002/02/28 | 349 | 355 | 344 | 347 | 1,579,000 |
| 2002/02/27 | 338 | 350 | 336 | 349 | 1,650,000 |
| 2002/02/26 | 360 | 361 | 338 | 338 | 1,705,000 |
| 2002/02/25 | 341 | 359 | 338 | 355 | 2,729,000 |
| 2002/02/22 | 324 | 334 | 324 | 331 | 870,000 |
| 2002/02/21 | 320 | 329 | 319 | 329 | 1,193,000 |
| 2002/02/20 | 314 | 324 | 313 | 317 | 1,099,000 |
| 2002/02/19 | 338 | 338 | 319 | 319 | 1,094,000 |
| 2002/02/18 | 338 | 338 | 329 | 333 | 720,000 |
| 2002/02/15 | 334 | 338 | 330 | 333 | 887,000 |
| 2002/02/14 | 338 | 343 | 336 | 336 | 1,239,000 |
| 2002/02/13 | 326 | 339 | 325 | 334 | 1,974,000 |
| 2002/02/12 | 333 | 334 | 326 | 326 | 1,387,000 |
| 2002/02/08 | 307 | 323 | 305 | 318 | 1,679,000 |
| 2002/02/07 | 305 | 308 | 302 | 306 | 563,000 |
| 2002/02/06 | 309 | 310 | 301 | 301 | 674,000 |
| 2002/02/05 | 307 | 309 | 303 | 305 | 944,000 |
| 2002/02/04 | 310 | 319 | 307 | 311 | 961,000 |
| 2002/02/01 | 323 | 326 | 313 | 319 | 1,418,000 |
| 2002/01/31 | 331 | 334 | 322 | 323 | 1,353,000 |
| 2002/01/30 | 338 | 343 | 331 | 333 | 1,242,000 |
| 2002/01/29 | 342 | 347 | 341 | 343 | 1,062,000 |
| 2002/01/28 | 343 | 346 | 338 | 341 | 556,000 |
| 2002/01/25 | 347 | 348 | 337 | 338 | 1,043,000 |
| 2002/01/24 | 348 | 355 | 347 | 348 | 679,000 |
| 2002/01/23 | 348 | 352 | 347 | 347 | 766,000 |
| 2002/01/22 | 353 | 366 | 346 | 347 | 1,873,000 |
| 2002/01/21 | 344 | 354 | 341 | 350 | 525,000 |
| 2002/01/18 | 337 | 344 | 337 | 344 | 921,000 |
| 2002/01/17 | 340 | 345 | 337 | 337 | 1,052,000 |
| 2002/01/16 | 343 | 348 | 340 | 342 | 1,141,000 |
| 2002/01/15 | 345 | 348 | 343 | 344 | 1,178,000 |
| 2002/01/11 | 356 | 358 | 351 | 352 | 924,000 |
| 2002/01/10 | 365 | 368 | 355 | 356 | 949,000 |
| 2002/01/09 | 360 | 372 | 357 | 369 | 1,730,000 |
| 2002/01/08 | 356 | 362 | 355 | 360 | 1,248,000 |
| 2002/01/07 | 362 | 362 | 354 | 354 | 783,000 |
| 2002/01/04 | 358 | 363 | 351 | 363 | 493,000 |