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 |
|---|---|---|---|---|---|
| 2003/12/30 | 335 | 335 | 332 | 333 | 358,000 |
| 2003/12/29 | 333 | 338 | 333 | 333 | 350,000 |
| 2003/12/26 | 332 | 334 | 331 | 334 | 391,000 |
| 2003/12/25 | 336 | 336 | 331 | 333 | 374,000 |
| 2003/12/24 | 332 | 334 | 331 | 334 | 463,000 |
| 2003/12/22 | 332 | 335 | 330 | 332 | 442,000 |
| 2003/12/19 | 333 | 337 | 332 | 332 | 411,000 |
| 2003/12/18 | 336 | 337 | 332 | 335 | 282,000 |
| 2003/12/17 | 336 | 340 | 332 | 333 | 383,000 |
| 2003/12/16 | 338 | 340 | 335 | 340 | 265,000 |
| 2003/12/15 | 340 | 342 | 338 | 338 | 598,000 |
| 2003/12/12 | 334 | 338 | 333 | 337 | 1,713,000 |
| 2003/12/11 | 333 | 337 | 333 | 337 | 327,000 |
| 2003/12/10 | 336 | 337 | 332 | 333 | 318,000 |
| 2003/12/09 | 336 | 337 | 335 | 335 | 426,000 |
| 2003/12/08 | 331 | 335 | 330 | 334 | 495,000 |
| 2003/12/05 | 333 | 337 | 333 | 336 | 302,000 |
| 2003/12/04 | 334 | 337 | 333 | 336 | 722,000 |
| 2003/12/03 | 338 | 339 | 336 | 336 | 292,000 |
| 2003/12/02 | 340 | 341 | 335 | 335 | 371,000 |
| 2003/12/01 | 325 | 340 | 325 | 339 | 666,000 |
| 2003/11/28 | 330 | 332 | 326 | 329 | 503,000 |
| 2003/11/27 | 334 | 335 | 332 | 333 | 421,000 |
| 2003/11/26 | 332 | 336 | 331 | 335 | 581,000 |
| 2003/11/25 | 334 | 334 | 330 | 331 | 536,000 |
| 2003/11/21 | 330 | 332 | 323 | 325 | 631,000 |
| 2003/11/20 | 325 | 328 | 323 | 328 | 483,000 |
| 2003/11/19 | 325 | 327 | 323 | 326 | 502,000 |
| 2003/11/18 | 328 | 331 | 325 | 328 | 570,000 |
| 2003/11/17 | 332 | 335 | 325 | 329 | 786,000 |
| 2003/11/14 | 335 | 338 | 333 | 333 | 884,000 |
| 2003/11/13 | 338 | 338 | 330 | 333 | 298,000 |
| 2003/11/12 | 332 | 337 | 330 | 333 | 563,000 |
| 2003/11/11 | 332 | 336 | 326 | 334 | 677,000 |
| 2003/11/10 | 343 | 343 | 332 | 335 | 370,000 |
| 2003/11/07 | 341 | 344 | 332 | 338 | 414,000 |
| 2003/11/06 | 350 | 350 | 339 | 343 | 764,000 |
| 2003/11/05 | 350 | 351 | 347 | 351 | 839,000 |
| 2003/11/04 | 344 | 352 | 340 | 352 | 1,242,000 |
| 2003/10/31 | 345 | 345 | 337 | 344 | 624,000 |
| 2003/10/30 | 341 | 345 | 334 | 342 | 1,204,000 |
| 2003/10/29 | 330 | 338 | 330 | 336 | 723,000 |
| 2003/10/28 | 325 | 332 | 325 | 330 | 414,000 |
| 2003/10/27 | 322 | 328 | 321 | 328 | 515,000 |
| 2003/10/24 | 329 | 329 | 320 | 323 | 619,000 |
| 2003/10/23 | 331 | 333 | 323 | 324 | 946,000 |
| 2003/10/22 | 344 | 344 | 335 | 335 | 510,000 |
| 2003/10/21 | 356 | 356 | 343 | 343 | 1,379,000 |
| 2003/10/20 | 336 | 363 | 333 | 354 | 2,470,000 |
| 2003/10/17 | 333 | 343 | 330 | 339 | 1,259,000 |
| 2003/10/16 | 335 | 337 | 327 | 330 | 876,000 |
| 2003/10/15 | 339 | 339 | 333 | 333 | 419,000 |
| 2003/10/14 | 338 | 344 | 337 | 339 | 445,000 |
| 2003/10/10 | 335 | 343 | 333 | 342 | 980,000 |
| 2003/10/09 | 336 | 339 | 335 | 335 | 255,000 |
| 2003/10/08 | 340 | 342 | 336 | 338 | 449,000 |
| 2003/10/07 | 344 | 344 | 337 | 339 | 359,000 |
| 2003/10/06 | 345 | 347 | 342 | 342 | 448,000 |
| 2003/10/03 | 347 | 348 | 340 | 344 | 826,000 |
| 2003/10/02 | 335 | 349 | 330 | 348 | 1,410,000 |
| 2003/10/01 | 328 | 330 | 327 | 329 | 482,000 |
| 2003/09/30 | 327 | 332 | 327 | 327 | 396,000 |
| 2003/09/29 | 336 | 336 | 328 | 331 | 364,000 |
| 2003/09/26 | 332 | 337 | 330 | 335 | 383,000 |
| 2003/09/25 | 339 | 342 | 331 | 335 | 529,000 |
| 2003/09/24 | 346 | 352 | 346 | 347 | 1,377,000 |
| 2003/09/22 | 353 | 353 | 341 | 346 | 970,000 |
| 2003/09/19 | 349 | 355 | 347 | 353 | 1,921,000 |
| 2003/09/18 | 343 | 349 | 342 | 346 | 1,757,000 |
| 2003/09/17 | 336 | 345 | 335 | 341 | 2,288,000 |
| 2003/09/16 | 330 | 334 | 327 | 334 | 871,000 |
| 2003/09/12 | 331 | 331 | 323 | 326 | 2,954,000 |
| 2003/09/11 | 328 | 329 | 325 | 326 | 565,000 |
| 2003/09/10 | 335 | 335 | 327 | 332 | 757,000 |
| 2003/09/09 | 330 | 335 | 330 | 334 | 562,000 |
| 2003/09/08 | 329 | 331 | 326 | 331 | 274,000 |
| 2003/09/05 | 329 | 332 | 328 | 329 | 477,000 |
| 2003/09/04 | 329 | 331 | 328 | 330 | 473,000 |
| 2003/09/03 | 330 | 332 | 327 | 327 | 589,000 |
| 2003/09/02 | 330 | 330 | 326 | 326 | 653,000 |
| 2003/09/01 | 320 | 330 | 319 | 330 | 784,000 |
| 2003/08/29 | 323 | 323 | 320 | 321 | 586,000 |
| 2003/08/28 | 325 | 325 | 322 | 322 | 345,000 |
| 2003/08/27 | 326 | 329 | 322 | 325 | 490,000 |
| 2003/08/26 | 329 | 330 | 323 | 328 | 535,000 |
| 2003/08/25 | 330 | 330 | 324 | 329 | 444,000 |
| 2003/08/22 | 332 | 332 | 327 | 327 | 469,000 |
| 2003/08/21 | 326 | 332 | 326 | 331 | 832,000 |
| 2003/08/20 | 327 | 332 | 326 | 331 | 735,000 |
| 2003/08/19 | 323 | 327 | 323 | 327 | 462,000 |
| 2003/08/18 | 321 | 325 | 319 | 322 | 486,000 |
| 2003/08/15 | 320 | 321 | 317 | 317 | 401,000 |
| 2003/08/14 | 314 | 320 | 313 | 320 | 602,000 |
| 2003/08/13 | 314 | 316 | 314 | 316 | 269,000 |
| 2003/08/12 | 313 | 314 | 311 | 312 | 288,000 |
| 2003/08/11 | 312 | 313 | 307 | 312 | 548,000 |
| 2003/08/08 | 306 | 308 | 305 | 305 | 1,068,000 |
| 2003/08/07 | 308 | 309 | 303 | 306 | 918,000 |
| 2003/08/06 | 310 | 311 | 308 | 308 | 684,000 |
| 2003/08/05 | 312 | 312 | 309 | 311 | 900,000 |
| 2003/08/04 | 312 | 313 | 311 | 311 | 548,000 |
| 2003/08/01 | 315 | 315 | 312 | 314 | 574,000 |
| 2003/07/31 | 315 | 316 | 312 | 313 | 964,000 |
| 2003/07/30 | 316 | 316 | 314 | 315 | 506,000 |
| 2003/07/29 | 317 | 319 | 315 | 316 | 464,000 |
| 2003/07/28 | 314 | 317 | 313 | 316 | 571,000 |
| 2003/07/25 | 315 | 315 | 312 | 313 | 693,000 |
| 2003/07/24 | 315 | 318 | 313 | 315 | 585,000 |
| 2003/07/23 | 312 | 317 | 310 | 317 | 813,000 |
| 2003/07/22 | 312 | 313 | 310 | 311 | 563,000 |
| 2003/07/18 | 311 | 315 | 310 | 312 | 899,000 |
| 2003/07/17 | 314 | 315 | 310 | 312 | 666,000 |
| 2003/07/16 | 315 | 318 | 314 | 314 | 589,000 |
| 2003/07/15 | 322 | 323 | 315 | 315 | 1,011,000 |
| 2003/07/14 | 323 | 324 | 319 | 322 | 954,000 |
| 2003/07/11 | 325 | 328 | 322 | 323 | 1,719,000 |
| 2003/07/10 | 328 | 331 | 325 | 327 | 1,156,000 |
| 2003/07/09 | 326 | 329 | 323 | 326 | 767,000 |
| 2003/07/08 | 337 | 337 | 322 | 323 | 1,006,000 |
| 2003/07/07 | 336 | 336 | 330 | 332 | 768,000 |
| 2003/07/04 | 339 | 339 | 333 | 335 | 399,000 |
| 2003/07/03 | 348 | 350 | 328 | 338 | 1,852,000 |
| 2003/07/02 | 345 | 348 | 338 | 347 | 886,000 |
| 2003/07/01 | 333 | 348 | 332 | 346 | 1,341,000 |
| 2003/06/30 | 333 | 335 | 331 | 333 | 431,000 |
| 2003/06/27 | 336 | 340 | 334 | 335 | 711,000 |
| 2003/06/26 | 338 | 340 | 333 | 336 | 451,000 |
| 2003/06/25 | 341 | 344 | 338 | 343 | 508,000 |
| 2003/06/24 | 338 | 341 | 336 | 338 | 436,000 |
| 2003/06/23 | 330 | 343 | 330 | 341 | 549,000 |
| 2003/06/20 | 331 | 337 | 331 | 333 | 383,000 |
| 2003/06/19 | 331 | 336 | 330 | 336 | 449,000 |
| 2003/06/18 | 332 | 336 | 331 | 331 | 389,000 |
| 2003/06/17 | 330 | 338 | 330 | 331 | 532,000 |
| 2003/06/16 | 335 | 335 | 332 | 335 | 296,000 |
| 2003/06/13 | 326 | 340 | 326 | 335 | 2,592,000 |
| 2003/06/12 | 330 | 332 | 328 | 328 | 543,000 |
| 2003/06/11 | 327 | 332 | 326 | 329 | 616,000 |
| 2003/06/10 | 326 | 327 | 321 | 326 | 475,000 |
| 2003/06/09 | 325 | 332 | 324 | 327 | 1,561,000 |
| 2003/06/06 | 317 | 326 | 316 | 323 | 920,000 |
| 2003/06/05 | 315 | 316 | 312 | 315 | 635,000 |
| 2003/06/04 | 316 | 317 | 313 | 314 | 476,000 |
| 2003/06/03 | 313 | 315 | 312 | 314 | 387,000 |
| 2003/06/02 | 319 | 320 | 312 | 312 | 879,000 |
| 2003/05/30 | 318 | 322 | 318 | 319 | 280,000 |
| 2003/05/29 | 317 | 320 | 317 | 319 | 507,000 |
| 2003/05/28 | 318 | 324 | 317 | 319 | 636,000 |
| 2003/05/27 | 328 | 329 | 316 | 318 | 1,390,000 |
| 2003/05/26 | 322 | 326 | 320 | 325 | 574,000 |
| 2003/05/23 | 319 | 323 | 317 | 317 | 484,000 |
| 2003/05/22 | 313 | 317 | 312 | 315 | 256,000 |
| 2003/05/21 | 312 | 316 | 312 | 316 | 402,000 |
| 2003/05/20 | 310 | 316 | 309 | 314 | 775,000 |
| 2003/05/19 | 315 | 315 | 311 | 312 | 288,000 |
| 2003/05/16 | 317 | 320 | 316 | 316 | 506,000 |
| 2003/05/15 | 321 | 324 | 318 | 320 | 369,000 |
| 2003/05/14 | 320 | 325 | 320 | 322 | 542,000 |
| 2003/05/13 | 315 | 319 | 311 | 317 | 686,000 |
| 2003/05/12 | 315 | 315 | 311 | 314 | 536,000 |
| 2003/05/09 | 313 | 313 | 308 | 310 | 544,000 |
| 2003/05/08 | 311 | 311 | 308 | 308 | 423,000 |
| 2003/05/07 | 312 | 314 | 308 | 310 | 392,000 |
| 2003/05/06 | 313 | 317 | 312 | 312 | 504,000 |
| 2003/05/02 | 312 | 312 | 307 | 311 | 576,000 |
| 2003/05/01 | 310 | 314 | 306 | 314 | 504,000 |
| 2003/04/30 | 304 | 314 | 304 | 310 | 519,000 |
| 2003/04/28 | 301 | 305 | 301 | 301 | 578,000 |
| 2003/04/25 | 303 | 306 | 300 | 301 | 1,023,000 |
| 2003/04/24 | 310 | 311 | 305 | 306 | 654,000 |
| 2003/04/23 | 316 | 316 | 310 | 310 | 656,000 |
| 2003/04/22 | 317 | 317 | 308 | 315 | 1,112,000 |
| 2003/04/21 | 316 | 318 | 315 | 316 | 674,000 |
| 2003/04/18 | 317 | 319 | 315 | 317 | 731,000 |
| 2003/04/17 | 316 | 319 | 315 | 317 | 739,000 |
| 2003/04/16 | 320 | 320 | 315 | 316 | 620,000 |
| 2003/04/15 | 324 | 325 | 317 | 319 | 898,000 |
| 2003/04/14 | 324 | 328 | 321 | 323 | 700,000 |
| 2003/04/11 | 325 | 330 | 324 | 324 | 759,000 |
| 2003/04/10 | 324 | 330 | 321 | 327 | 887,000 |
| 2003/04/09 | 325 | 327 | 321 | 323 | 1,033,000 |
| 2003/04/08 | 332 | 332 | 327 | 329 | 355,000 |
| 2003/04/07 | 337 | 337 | 327 | 332 | 412,000 |
| 2003/04/04 | 325 | 332 | 324 | 332 | 461,000 |
| 2003/04/03 | 330 | 330 | 325 | 326 | 402,000 |
| 2003/04/02 | 328 | 329 | 324 | 327 | 654,000 |
| 2003/04/01 | 322 | 330 | 322 | 330 | 485,000 |
| 2003/03/31 | 331 | 332 | 321 | 326 | 515,000 |
| 2003/03/28 | 335 | 335 | 328 | 330 | 857,000 |
| 2003/03/27 | 340 | 340 | 334 | 340 | 555,000 |
| 2003/03/26 | 340 | 344 | 339 | 341 | 883,000 |
| 2003/03/25 | 345 | 350 | 344 | 350 | 1,083,000 |
| 2003/03/24 | 337 | 349 | 337 | 346 | 702,000 |
| 2003/03/20 | 339 | 340 | 331 | 334 | 584,000 |
| 2003/03/19 | 329 | 337 | 326 | 337 | 462,000 |
| 2003/03/18 | 332 | 335 | 327 | 330 | 677,000 |
| 2003/03/17 | 326 | 333 | 324 | 327 | 607,000 |
| 2003/03/14 | 335 | 339 | 325 | 328 | 3,585,000 |
| 2003/03/13 | 337 | 340 | 337 | 339 | 376,000 |
| 2003/03/12 | 336 | 342 | 336 | 337 | 615,000 |
| 2003/03/11 | 335 | 344 | 334 | 336 | 696,000 |
| 2003/03/10 | 336 | 340 | 330 | 340 | 525,000 |
| 2003/03/07 | 343 | 345 | 333 | 336 | 702,000 |
| 2003/03/06 | 343 | 348 | 343 | 346 | 365,000 |
| 2003/03/05 | 341 | 349 | 341 | 344 | 358,000 |
| 2003/03/04 | 350 | 352 | 342 | 342 | 726,000 |
| 2003/03/03 | 342 | 350 | 340 | 350 | 1,039,000 |
| 2003/02/28 | 335 | 339 | 334 | 338 | 498,000 |
| 2003/02/27 | 333 | 339 | 333 | 336 | 392,000 |
| 2003/02/26 | 334 | 338 | 333 | 335 | 250,000 |
| 2003/02/25 | 337 | 338 | 331 | 334 | 612,000 |
| 2003/02/24 | 341 | 342 | 337 | 340 | 713,000 |
| 2003/02/21 | 347 | 350 | 341 | 341 | 1,003,000 |
| 2003/02/20 | 340 | 347 | 338 | 346 | 1,228,000 |
| 2003/02/19 | 339 | 343 | 338 | 341 | 769,000 |
| 2003/02/18 | 342 | 343 | 332 | 334 | 959,000 |
| 2003/02/17 | 339 | 343 | 339 | 342 | 814,000 |
| 2003/02/14 | 330 | 341 | 330 | 334 | 1,539,000 |
| 2003/02/13 | 334 | 335 | 328 | 332 | 669,000 |
| 2003/02/12 | 327 | 336 | 327 | 333 | 706,000 |
| 2003/02/10 | 325 | 327 | 324 | 327 | 377,000 |
| 2003/02/07 | 326 | 327 | 323 | 325 | 599,000 |
| 2003/02/06 | 329 | 329 | 323 | 326 | 687,000 |
| 2003/02/05 | 323 | 330 | 322 | 327 | 831,000 |
| 2003/02/04 | 325 | 329 | 320 | 323 | 945,000 |
| 2003/02/03 | 318 | 323 | 315 | 323 | 833,000 |
| 2003/01/31 | 325 | 328 | 320 | 321 | 936,000 |
| 2003/01/30 | 324 | 331 | 324 | 329 | 594,000 |
| 2003/01/29 | 329 | 329 | 321 | 323 | 623,000 |
| 2003/01/28 | 329 | 331 | 326 | 328 | 518,000 |
| 2003/01/27 | 327 | 332 | 324 | 328 | 498,000 |
| 2003/01/24 | 335 | 335 | 329 | 329 | 555,000 |
| 2003/01/23 | 328 | 336 | 324 | 332 | 888,000 |
| 2003/01/22 | 332 | 334 | 327 | 328 | 1,052,000 |
| 2003/01/21 | 326 | 336 | 323 | 333 | 958,000 |
| 2003/01/20 | 325 | 333 | 321 | 321 | 886,000 |
| 2003/01/17 | 315 | 327 | 315 | 322 | 1,244,000 |
| 2003/01/16 | 313 | 320 | 313 | 316 | 1,106,000 |
| 2003/01/15 | 314 | 314 | 311 | 312 | 596,000 |
| 2003/01/14 | 317 | 317 | 314 | 314 | 399,000 |
| 2003/01/10 | 322 | 322 | 311 | 314 | 579,000 |
| 2003/01/09 | 313 | 318 | 312 | 317 | 302,000 |
| 2003/01/08 | 315 | 316 | 311 | 314 | 240,000 |
| 2003/01/07 | 325 | 325 | 317 | 317 | 257,000 |
| 2003/01/06 | 322 | 324 | 320 | 324 | 200,000 |