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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,270 | 4,270 | 4,230 | 4,240 | 271,700 |
| 2019/12/27 | 4,265 | 4,335 | 4,260 | 4,265 | 257,300 |
| 2019/12/26 | 4,250 | 4,275 | 4,240 | 4,265 | 226,300 |
| 2019/12/25 | 4,265 | 4,280 | 4,240 | 4,265 | 215,200 |
| 2019/12/24 | 4,250 | 4,260 | 4,235 | 4,250 | 195,300 |
| 2019/12/23 | 4,245 | 4,255 | 4,225 | 4,240 | 215,500 |
| 2019/12/20 | 4,260 | 4,280 | 4,240 | 4,240 | 416,900 |
| 2019/12/19 | 4,300 | 4,305 | 4,250 | 4,255 | 341,600 |
| 2019/12/18 | 4,310 | 4,345 | 4,300 | 4,315 | 421,900 |
| 2019/12/17 | 4,320 | 4,350 | 4,295 | 4,345 | 337,400 |
| 2019/12/16 | 4,360 | 4,370 | 4,325 | 4,325 | 283,000 |
| 2019/12/13 | 4,385 | 4,385 | 4,325 | 4,360 | 908,300 |
| 2019/12/12 | 4,365 | 4,370 | 4,320 | 4,335 | 427,900 |
| 2019/12/11 | 4,410 | 4,415 | 4,345 | 4,365 | 436,400 |
| 2019/12/10 | 4,485 | 4,505 | 4,440 | 4,440 | 265,300 |
| 2019/12/09 | 4,535 | 4,545 | 4,480 | 4,495 | 290,000 |
| 2019/12/06 | 4,490 | 4,530 | 4,485 | 4,505 | 235,700 |
| 2019/12/05 | 4,515 | 4,525 | 4,480 | 4,505 | 265,700 |
| 2019/12/04 | 4,490 | 4,535 | 4,485 | 4,515 | 350,500 |
| 2019/12/03 | 4,490 | 4,550 | 4,480 | 4,520 | 441,300 |
| 2019/12/02 | 4,510 | 4,575 | 4,510 | 4,535 | 299,400 |
| 2019/11/29 | 4,555 | 4,555 | 4,490 | 4,510 | 401,000 |
| 2019/11/28 | 4,565 | 4,590 | 4,530 | 4,570 | 321,800 |
| 2019/11/27 | 4,595 | 4,615 | 4,575 | 4,585 | 244,700 |
| 2019/11/26 | 4,620 | 4,650 | 4,560 | 4,605 | 1,230,000 |
| 2019/11/25 | 4,610 | 4,645 | 4,605 | 4,615 | 374,100 |
| 2019/11/22 | 4,625 | 4,635 | 4,575 | 4,580 | 447,500 |
| 2019/11/21 | 4,595 | 4,610 | 4,525 | 4,600 | 449,600 |
| 2019/11/20 | 4,540 | 4,570 | 4,525 | 4,565 | 369,200 |
| 2019/11/19 | 4,580 | 4,620 | 4,560 | 4,565 | 393,000 |
| 2019/11/18 | 4,560 | 4,595 | 4,540 | 4,590 | 486,200 |
| 2019/11/15 | 4,470 | 4,560 | 4,470 | 4,520 | 617,100 |
| 2019/11/14 | 4,500 | 4,535 | 4,435 | 4,465 | 472,800 |
| 2019/11/13 | 4,550 | 4,580 | 4,515 | 4,525 | 391,400 |
| 2019/11/12 | 4,590 | 4,615 | 4,530 | 4,555 | 459,900 |
| 2019/11/11 | 4,550 | 4,585 | 4,540 | 4,575 | 433,800 |
| 2019/11/08 | 4,630 | 4,630 | 4,465 | 4,500 | 699,000 |
| 2019/11/07 | 4,650 | 4,655 | 4,525 | 4,570 | 475,400 |
| 2019/11/06 | 4,640 | 4,645 | 4,565 | 4,605 | 421,100 |
| 2019/11/05 | 4,585 | 4,615 | 4,545 | 4,600 | 513,600 |
| 2019/11/01 | 4,480 | 4,570 | 4,450 | 4,545 | 455,800 |
| 2019/10/31 | 4,580 | 4,590 | 4,435 | 4,445 | 769,300 |
| 2019/10/30 | 4,560 | 4,635 | 4,560 | 4,595 | 1,100,700 |
| 2019/10/29 | 4,535 | 4,565 | 4,525 | 4,540 | 748,000 |
| 2019/10/28 | 4,590 | 4,590 | 4,485 | 4,500 | 418,200 |
| 2019/10/25 | 4,550 | 4,575 | 4,530 | 4,570 | 366,800 |
| 2019/10/24 | 4,570 | 4,575 | 4,515 | 4,535 | 390,800 |
| 2019/10/23 | 4,575 | 4,585 | 4,515 | 4,555 | 575,800 |
| 2019/10/21 | 4,515 | 4,555 | 4,515 | 4,525 | 260,300 |
| 2019/10/18 | 4,555 | 4,555 | 4,445 | 4,465 | 532,200 |
| 2019/10/17 | 4,620 | 4,625 | 4,560 | 4,560 | 361,200 |
| 2019/10/16 | 4,590 | 4,630 | 4,525 | 4,595 | 544,600 |
| 2019/10/15 | 4,460 | 4,550 | 4,435 | 4,540 | 557,100 |
| 2019/10/11 | 4,500 | 4,510 | 4,375 | 4,395 | 701,500 |
| 2019/10/10 | 4,480 | 4,495 | 4,390 | 4,445 | 423,400 |
| 2019/10/09 | 4,415 | 4,475 | 4,400 | 4,465 | 456,400 |
| 2019/10/08 | 4,415 | 4,440 | 4,375 | 4,410 | 396,000 |
| 2019/10/07 | 4,360 | 4,400 | 4,350 | 4,385 | 283,200 |
| 2019/10/04 | 4,335 | 4,355 | 4,285 | 4,350 | 393,400 |
| 2019/10/03 | 4,335 | 4,365 | 4,300 | 4,325 | 461,100 |
| 2019/10/02 | 4,400 | 4,435 | 4,380 | 4,405 | 469,400 |
| 2019/10/01 | 4,430 | 4,460 | 4,365 | 4,375 | 467,200 |
| 2019/09/30 | 4,440 | 4,455 | 4,405 | 4,445 | 535,200 |
| 2019/09/27 | 4,455 | 4,465 | 4,405 | 4,460 | 604,600 |
| 2019/09/26 | 4,530 | 4,560 | 4,445 | 4,465 | 1,074,700 |
| 2019/09/25 | 4,505 | 4,550 | 4,490 | 4,530 | 561,900 |
| 2019/09/24 | 4,445 | 4,530 | 4,430 | 4,500 | 508,300 |
| 2019/09/20 | 4,400 | 4,445 | 4,370 | 4,435 | 756,700 |
| 2019/09/19 | 4,345 | 4,400 | 4,320 | 4,370 | 579,900 |
| 2019/09/18 | 4,270 | 4,325 | 4,260 | 4,300 | 470,700 |
| 2019/09/17 | 4,330 | 4,345 | 4,265 | 4,280 | 528,400 |
| 2019/09/13 | 4,205 | 4,320 | 4,180 | 4,280 | 1,205,600 |
| 2019/09/12 | 4,150 | 4,210 | 4,135 | 4,165 | 558,400 |
| 2019/09/11 | 4,145 | 4,160 | 4,050 | 4,135 | 546,500 |
| 2019/09/10 | 4,280 | 4,280 | 4,105 | 4,125 | 543,200 |
| 2019/09/09 | 4,200 | 4,285 | 4,200 | 4,275 | 325,500 |
| 2019/09/06 | 4,265 | 4,265 | 4,215 | 4,230 | 473,300 |
| 2019/09/05 | 4,210 | 4,255 | 4,190 | 4,210 | 682,600 |
| 2019/09/04 | 4,100 | 4,180 | 4,100 | 4,170 | 283,000 |
| 2019/09/03 | 4,095 | 4,115 | 4,065 | 4,115 | 307,900 |
| 2019/09/02 | 4,150 | 4,165 | 4,100 | 4,105 | 291,000 |
| 2019/08/30 | 4,205 | 4,205 | 4,145 | 4,180 | 403,100 |
| 2019/08/29 | 4,175 | 4,220 | 4,165 | 4,215 | 239,500 |
| 2019/08/28 | 4,175 | 4,195 | 4,165 | 4,185 | 251,800 |
| 2019/08/27 | 4,160 | 4,205 | 4,135 | 4,175 | 307,600 |
| 2019/08/26 | 4,100 | 4,140 | 4,080 | 4,125 | 469,500 |
| 2019/08/23 | 4,140 | 4,205 | 4,140 | 4,195 | 359,200 |
| 2019/08/22 | 4,150 | 4,175 | 4,125 | 4,145 | 329,000 |
| 2019/08/21 | 4,130 | 4,160 | 4,105 | 4,150 | 298,100 |
| 2019/08/20 | 4,070 | 4,175 | 4,065 | 4,165 | 377,700 |
| 2019/08/19 | 4,080 | 4,085 | 4,010 | 4,075 | 542,800 |
| 2019/08/16 | 4,005 | 4,065 | 3,965 | 4,020 | 745,300 |
| 2019/08/15 | 4,030 | 4,070 | 4,025 | 4,050 | 465,800 |
| 2019/08/14 | 4,125 | 4,125 | 4,030 | 4,045 | 404,600 |
| 2019/08/13 | 4,155 | 4,175 | 4,085 | 4,120 | 509,200 |
| 2019/08/09 | 4,195 | 4,230 | 4,165 | 4,190 | 538,000 |
| 2019/08/08 | 4,140 | 4,185 | 4,110 | 4,165 | 366,200 |
| 2019/08/07 | 4,090 | 4,180 | 4,075 | 4,160 | 525,900 |
| 2019/08/06 | 4,030 | 4,115 | 4,005 | 4,105 | 414,200 |
| 2019/08/05 | 4,065 | 4,120 | 4,050 | 4,115 | 509,200 |
| 2019/08/02 | 4,005 | 4,115 | 4,005 | 4,085 | 593,600 |
| 2019/08/01 | 4,015 | 4,080 | 3,920 | 4,075 | 474,200 |
| 2019/07/31 | 4,000 | 4,055 | 3,995 | 4,015 | 535,900 |
| 2019/07/30 | 4,050 | 4,055 | 4,025 | 4,050 | 312,100 |
| 2019/07/29 | 4,005 | 4,040 | 4,005 | 4,030 | 247,300 |
| 2019/07/26 | 3,950 | 4,005 | 3,950 | 3,990 | 247,200 |
| 2019/07/25 | 3,970 | 3,980 | 3,935 | 3,950 | 357,700 |
| 2019/07/24 | 3,985 | 3,995 | 3,940 | 3,980 | 510,200 |
| 2019/07/23 | 3,965 | 4,035 | 3,935 | 4,010 | 292,000 |
| 2019/07/22 | 3,980 | 3,985 | 3,945 | 3,970 | 383,500 |
| 2019/07/19 | 3,930 | 4,040 | 3,920 | 4,030 | 341,900 |
| 2019/07/18 | 3,950 | 3,985 | 3,910 | 3,925 | 503,700 |
| 2019/07/17 | 3,985 | 4,015 | 3,955 | 4,005 | 350,900 |
| 2019/07/16 | 4,035 | 4,040 | 3,965 | 3,985 | 330,700 |
| 2019/07/12 | 4,075 | 4,080 | 4,050 | 4,065 | 358,900 |
| 2019/07/11 | 4,020 | 4,055 | 4,020 | 4,040 | 324,700 |
| 2019/07/10 | 3,950 | 4,005 | 3,935 | 3,990 | 439,700 |
| 2019/07/09 | 3,995 | 4,015 | 3,955 | 3,975 | 375,600 |
| 2019/07/08 | 4,005 | 4,020 | 3,975 | 3,975 | 348,600 |
| 2019/07/05 | 4,000 | 4,020 | 3,985 | 4,020 | 387,400 |
| 2019/07/04 | 3,965 | 3,985 | 3,945 | 3,980 | 278,100 |
| 2019/07/03 | 3,915 | 3,960 | 3,905 | 3,960 | 456,200 |
| 2019/07/02 | 3,950 | 3,990 | 3,945 | 3,965 | 380,400 |
| 2019/07/01 | 3,965 | 3,975 | 3,925 | 3,960 | 375,500 |
| 2019/06/28 | 3,930 | 3,960 | 3,885 | 3,925 | 561,600 |
| 2019/06/27 | 3,935 | 3,975 | 3,915 | 3,970 | 360,500 |
| 2019/06/26 | 3,955 | 3,990 | 3,935 | 3,965 | 299,100 |
| 2019/06/25 | 3,955 | 4,015 | 3,955 | 3,980 | 376,200 |
| 2019/06/24 | 3,945 | 3,970 | 3,930 | 3,960 | 298,400 |
| 2019/06/21 | 4,075 | 4,075 | 3,940 | 3,950 | 609,100 |
| 2019/06/20 | 4,075 | 4,100 | 4,060 | 4,060 | 382,600 |
| 2019/06/19 | 4,070 | 4,095 | 4,050 | 4,060 | 360,100 |
| 2019/06/18 | 4,000 | 4,045 | 3,990 | 4,030 | 348,700 |
| 2019/06/17 | 4,070 | 4,075 | 4,035 | 4,035 | 365,300 |
| 2019/06/14 | 4,050 | 4,070 | 4,000 | 4,060 | 432,500 |
| 2019/06/13 | 4,045 | 4,050 | 4,005 | 4,050 | 331,500 |
| 2019/06/12 | 4,070 | 4,095 | 4,035 | 4,035 | 368,600 |
| 2019/06/11 | 4,130 | 4,140 | 4,075 | 4,085 | 264,300 |
| 2019/06/10 | 4,095 | 4,125 | 4,090 | 4,115 | 410,500 |
| 2019/06/07 | 4,030 | 4,060 | 3,990 | 4,050 | 334,500 |
| 2019/06/06 | 3,975 | 4,040 | 3,950 | 4,020 | 497,800 |
| 2019/06/05 | 3,985 | 3,990 | 3,915 | 3,985 | 496,300 |
| 2019/06/04 | 4,070 | 4,075 | 3,925 | 3,945 | 482,100 |
| 2019/06/03 | 4,000 | 4,080 | 3,975 | 4,080 | 421,700 |
| 2019/05/31 | 4,040 | 4,095 | 4,040 | 4,060 | 404,100 |
| 2019/05/30 | 4,040 | 4,090 | 4,020 | 4,085 | 286,200 |
| 2019/05/29 | 4,055 | 4,085 | 4,025 | 4,080 | 512,300 |
| 2019/05/28 | 4,185 | 4,185 | 4,105 | 4,105 | 327,800 |
| 2019/05/27 | 4,155 | 4,175 | 4,135 | 4,165 | 227,400 |
| 2019/05/24 | 4,190 | 4,190 | 4,125 | 4,155 | 476,500 |
| 2019/05/23 | 4,090 | 4,185 | 4,090 | 4,175 | 477,400 |
| 2019/05/22 | 4,180 | 4,195 | 4,085 | 4,115 | 676,100 |
| 2019/05/21 | 4,160 | 4,230 | 4,155 | 4,180 | 753,100 |
| 2019/05/20 | 4,095 | 4,160 | 4,085 | 4,145 | 603,200 |
| 2019/05/17 | 4,015 | 4,080 | 4,005 | 4,050 | 576,900 |
| 2019/05/16 | 3,900 | 3,980 | 3,890 | 3,965 | 483,000 |
| 2019/05/15 | 3,850 | 3,920 | 3,815 | 3,910 | 387,400 |
| 2019/05/14 | 3,745 | 3,850 | 3,730 | 3,830 | 486,900 |
| 2019/05/13 | 3,775 | 3,820 | 3,750 | 3,800 | 424,900 |
| 2019/05/10 | 3,830 | 3,850 | 3,775 | 3,810 | 581,100 |
| 2019/05/09 | 3,775 | 3,785 | 3,730 | 3,765 | 545,800 |
| 2019/05/08 | 3,805 | 3,820 | 3,750 | 3,800 | 583,100 |
| 2019/05/07 | 3,890 | 3,925 | 3,820 | 3,845 | 634,600 |
| 2019/04/26 | 3,970 | 4,005 | 3,870 | 3,890 | 566,600 |
| 2019/04/25 | 3,960 | 4,005 | 3,930 | 4,000 | 384,700 |
| 2019/04/24 | 4,015 | 4,030 | 3,910 | 3,930 | 454,900 |
| 2019/04/23 | 3,970 | 4,005 | 3,955 | 3,970 | 301,600 |
| 2019/04/22 | 3,890 | 3,945 | 3,880 | 3,925 | 269,400 |
| 2019/04/19 | 3,900 | 3,925 | 3,865 | 3,895 | 349,000 |
| 2019/04/18 | 3,840 | 3,880 | 3,830 | 3,860 | 380,600 |
| 2019/04/17 | 3,875 | 3,880 | 3,840 | 3,850 | 489,200 |
| 2019/04/16 | 3,880 | 3,890 | 3,830 | 3,840 | 459,700 |
| 2019/04/15 | 3,925 | 3,960 | 3,915 | 3,915 | 431,800 |
| 2019/04/12 | 3,895 | 3,900 | 3,840 | 3,870 | 623,500 |
| 2019/04/11 | 3,870 | 3,905 | 3,850 | 3,905 | 495,400 |
| 2019/04/10 | 3,855 | 3,915 | 3,855 | 3,900 | 264,900 |
| 2019/04/09 | 3,915 | 3,925 | 3,890 | 3,900 | 230,400 |
| 2019/04/08 | 3,910 | 3,950 | 3,895 | 3,930 | 299,800 |
| 2019/04/05 | 3,935 | 3,955 | 3,895 | 3,930 | 385,200 |
| 2019/04/04 | 3,950 | 3,955 | 3,900 | 3,920 | 413,300 |
| 2019/04/03 | 3,950 | 3,970 | 3,920 | 3,955 | 507,600 |
| 2019/04/02 | 4,100 | 4,100 | 3,970 | 3,985 | 516,400 |
| 2019/04/01 | 4,045 | 4,100 | 4,035 | 4,065 | 557,700 |
| 2019/03/29 | 4,010 | 4,035 | 4,000 | 4,020 | 394,200 |
| 2019/03/28 | 4,030 | 4,045 | 3,975 | 3,985 | 539,100 |
| 2019/03/27 | 4,070 | 4,080 | 3,995 | 4,070 | 752,700 |
| 2019/03/26 | 3,935 | 4,085 | 3,930 | 4,065 | 1,439,600 |
| 2019/03/25 | 3,970 | 3,970 | 3,865 | 3,885 | 497,800 |
| 2019/03/22 | 4,000 | 4,010 | 3,950 | 3,985 | 552,400 |
| 2019/03/20 | 3,930 | 3,970 | 3,895 | 3,970 | 679,300 |
| 2019/03/19 | 3,865 | 3,890 | 3,830 | 3,885 | 419,300 |
| 2019/03/18 | 3,885 | 3,885 | 3,855 | 3,875 | 269,600 |
| 2019/03/15 | 3,875 | 3,935 | 3,850 | 3,870 | 809,100 |
| 2019/03/14 | 3,880 | 3,880 | 3,815 | 3,820 | 581,900 |
| 2019/03/13 | 3,885 | 3,905 | 3,830 | 3,850 | 419,400 |
| 2019/03/12 | 3,915 | 3,945 | 3,905 | 3,915 | 557,400 |
| 2019/03/11 | 3,855 | 3,885 | 3,835 | 3,880 | 362,500 |
| 2019/03/08 | 3,870 | 3,875 | 3,810 | 3,825 | 805,100 |
| 2019/03/07 | 3,800 | 3,865 | 3,785 | 3,850 | 529,300 |
| 2019/03/06 | 3,785 | 3,810 | 3,770 | 3,795 | 446,500 |
| 2019/03/05 | 3,780 | 3,815 | 3,775 | 3,805 | 325,200 |
| 2019/03/04 | 3,870 | 3,870 | 3,775 | 3,810 | 356,200 |
| 2019/03/01 | 3,820 | 3,850 | 3,810 | 3,830 | 364,700 |
| 2019/02/28 | 3,800 | 3,830 | 3,790 | 3,800 | 516,100 |
| 2019/02/27 | 3,795 | 3,805 | 3,770 | 3,790 | 373,100 |
| 2019/02/26 | 3,790 | 3,810 | 3,760 | 3,770 | 331,800 |
| 2019/02/25 | 3,775 | 3,805 | 3,755 | 3,795 | 339,300 |
| 2019/02/22 | 3,765 | 3,810 | 3,760 | 3,760 | 396,600 |
| 2019/02/21 | 3,775 | 3,795 | 3,730 | 3,785 | 419,700 |
| 2019/02/20 | 3,755 | 3,780 | 3,750 | 3,775 | 292,200 |
| 2019/02/19 | 3,725 | 3,760 | 3,720 | 3,750 | 377,900 |
| 2019/02/18 | 3,700 | 3,725 | 3,680 | 3,715 | 377,800 |
| 2019/02/15 | 3,585 | 3,635 | 3,555 | 3,635 | 468,300 |
| 2019/02/14 | 3,625 | 3,650 | 3,595 | 3,600 | 360,900 |
| 2019/02/13 | 3,655 | 3,665 | 3,595 | 3,595 | 517,100 |
| 2019/02/12 | 3,555 | 3,655 | 3,545 | 3,645 | 521,500 |
| 2019/02/08 | 3,500 | 3,590 | 3,485 | 3,540 | 693,900 |
| 2019/02/07 | 3,555 | 3,555 | 3,510 | 3,530 | 368,100 |
| 2019/02/06 | 3,530 | 3,580 | 3,505 | 3,565 | 374,700 |
| 2019/02/05 | 3,510 | 3,545 | 3,505 | 3,515 | 358,400 |
| 2019/02/04 | 3,505 | 3,545 | 3,495 | 3,510 | 426,800 |
| 2019/02/01 | 3,520 | 3,570 | 3,460 | 3,520 | 352,700 |
| 2019/01/31 | 3,480 | 3,500 | 3,445 | 3,450 | 346,300 |
| 2019/01/30 | 3,455 | 3,455 | 3,405 | 3,420 | 342,300 |
| 2019/01/29 | 3,390 | 3,440 | 3,385 | 3,435 | 379,000 |
| 2019/01/28 | 3,385 | 3,405 | 3,350 | 3,385 | 292,600 |
| 2019/01/25 | 3,400 | 3,445 | 3,390 | 3,410 | 392,100 |
| 2019/01/24 | 3,450 | 3,450 | 3,395 | 3,405 | 417,700 |
| 2019/01/23 | 3,495 | 3,505 | 3,465 | 3,475 | 285,300 |
| 2019/01/22 | 3,490 | 3,525 | 3,480 | 3,510 | 256,100 |
| 2019/01/21 | 3,515 | 3,515 | 3,475 | 3,480 | 212,100 |
| 2019/01/18 | 3,490 | 3,530 | 3,475 | 3,505 | 321,400 |
| 2019/01/17 | 3,470 | 3,500 | 3,460 | 3,485 | 273,000 |
| 2019/01/16 | 3,435 | 3,470 | 3,410 | 3,460 | 344,200 |
| 2019/01/15 | 3,405 | 3,470 | 3,390 | 3,450 | 470,700 |
| 2019/01/11 | 3,525 | 3,535 | 3,490 | 3,505 | 556,400 |
| 2019/01/10 | 3,460 | 3,515 | 3,435 | 3,510 | 375,900 |
| 2019/01/09 | 3,470 | 3,490 | 3,450 | 3,470 | 316,400 |
| 2019/01/08 | 3,515 | 3,515 | 3,425 | 3,430 | 526,900 |
| 2019/01/07 | 3,490 | 3,505 | 3,445 | 3,490 | 452,500 |
| 2019/01/04 | 3,370 | 3,440 | 3,365 | 3,430 | 624,500 |