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 |
|---|---|---|---|---|---|
| 1983/12/28 | 300 | 303 | 296 | 296 | 946,000 |
| 1983/12/27 | 305 | 305 | 299 | 300 | 1,066,000 |
| 1983/12/26 | 295 | 307 | 293 | 305 | 2,204,000 |
| 1983/12/24 | 293 | 297 | 293 | 295 | 406,000 |
| 1983/12/23 | 295 | 298 | 295 | 297 | 554,000 |
| 1983/12/22 | 307 | 309 | 297 | 297 | 642,000 |
| 1983/12/21 | 292 | 308 | 292 | 308 | 630,000 |
| 1983/12/20 | 292 | 295 | 292 | 292 | 551,000 |
| 1983/12/19 | 292 | 295 | 288 | 291 | 726,000 |
| 1983/12/17 | 293 | 297 | 293 | 296 | 256,000 |
| 1983/12/16 | 293 | 297 | 293 | 294 | 567,000 |
| 1983/12/15 | 306 | 309 | 295 | 295 | 544,000 |
| 1983/12/14 | 293 | 310 | 292 | 304 | 633,000 |
| 1983/12/13 | 295 | 299 | 293 | 294 | 549,000 |
| 1983/12/12 | 300 | 304 | 291 | 292 | 1,202,000 |
| 1983/12/09 | 311 | 313 | 302 | 302 | 750,000 |
| 1983/12/08 | 313 | 313 | 310 | 311 | 521,000 |
| 1983/12/07 | 315 | 316 | 312 | 312 | 594,000 |
| 1983/12/06 | 316 | 317 | 315 | 315 | 614,000 |
| 1983/12/05 | 320 | 325 | 316 | 320 | 358,000 |
| 1983/12/03 | 320 | 325 | 320 | 320 | 208,000 |
| 1983/12/02 | 330 | 331 | 320 | 320 | 672,000 |
| 1983/12/01 | 316 | 319 | 315 | 315 | 538,000 |
| 1983/11/30 | 315 | 320 | 315 | 315 | 471,000 |
| 1983/11/29 | 315 | 318 | 315 | 315 | 450,000 |
| 1983/11/28 | 316 | 322 | 316 | 316 | 373,000 |
| 1983/11/26 | 318 | 320 | 316 | 318 | 446,000 |
| 1983/11/25 | 326 | 327 | 318 | 318 | 354,000 |
| 1983/11/24 | 335 | 337 | 325 | 328 | 414,000 |
| 1983/11/22 | 327 | 339 | 325 | 335 | 1,464,000 |
| 1983/11/21 | 315 | 325 | 315 | 322 | 524,000 |
| 1983/11/19 | 316 | 318 | 315 | 315 | 568,000 |
| 1983/11/18 | 323 | 323 | 317 | 318 | 802,000 |
| 1983/11/17 | 323 | 333 | 321 | 321 | 818,000 |
| 1983/11/16 | 320 | 330 | 320 | 323 | 942,000 |
| 1983/11/15 | 320 | 323 | 320 | 320 | 487,000 |
| 1983/11/14 | 322 | 322 | 318 | 320 | 492,000 |
| 1983/11/11 | 316 | 323 | 316 | 323 | 546,000 |
| 1983/11/10 | 320 | 321 | 316 | 319 | 514,000 |
| 1983/11/09 | 329 | 329 | 320 | 320 | 759,000 |
| 1983/11/08 | 328 | 330 | 325 | 325 | 438,000 |
| 1983/11/07 | 330 | 330 | 325 | 330 | 316,000 |
| 1983/11/05 | 328 | 330 | 326 | 326 | 375,000 |
| 1983/11/04 | 330 | 335 | 328 | 328 | 492,000 |
| 1983/11/02 | 331 | 339 | 330 | 330 | 720,000 |
| 1983/11/01 | 328 | 330 | 327 | 330 | 498,000 |
| 1983/10/31 | 328 | 329 | 326 | 329 | 694,000 |
| 1983/10/29 | 331 | 332 | 328 | 328 | 545,000 |
| 1983/10/28 | 332 | 334 | 330 | 333 | 1,264,000 |
| 1983/10/27 | 332 | 335 | 332 | 332 | 532,000 |
| 1983/10/26 | 332 | 337 | 332 | 332 | 640,000 |
| 1983/10/25 | 337 | 339 | 333 | 334 | 741,000 |
| 1983/10/24 | 341 | 347 | 335 | 336 | 611,000 |
| 1983/10/22 | 342 | 342 | 337 | 340 | 639,000 |
| 1983/10/21 | 350 | 350 | 342 | 342 | 1,182,000 |
| 1983/10/20 | 355 | 355 | 345 | 345 | 789,000 |
| 1983/10/19 | 350 | 357 | 344 | 350 | 1,288,000 |
| 1983/10/18 | 366 | 369 | 350 | 355 | 1,994,000 |
| 1983/10/17 | 369 | 374 | 360 | 365 | 2,710,000 |
| 1983/10/15 | 379 | 380 | 366 | 366 | 5,427,000 |
| 1983/10/14 | 365 | 379 | 362 | 370 | 16,843,000 |
| 1983/10/13 | 354 | 366 | 347 | 353 | 5,413,000 |
| 1983/10/12 | 344 | 355 | 342 | 344 | 4,016,000 |
| 1983/10/11 | 345 | 345 | 332 | 345 | 1,229,000 |
| 1983/10/07 | 340 | 350 | 334 | 348 | 3,719,000 |
| 1983/10/06 | 328 | 334 | 326 | 334 | 1,337,000 |
| 1983/10/05 | 334 | 334 | 325 | 325 | 1,074,000 |
| 1983/10/04 | 344 | 344 | 328 | 335 | 1,033,000 |
| 1983/10/03 | 327 | 343 | 325 | 340 | 1,370,000 |
| 1983/10/01 | 322 | 334 | 322 | 330 | 1,095,000 |
| 1983/09/30 | 332 | 335 | 322 | 322 | 854,000 |
| 1983/09/29 | 334 | 340 | 326 | 327 | 588,000 |
| 1983/09/28 | 343 | 344 | 330 | 330 | 981,000 |
| 1983/09/27 | 319 | 345 | 316 | 345 | 2,154,000 |
| 1983/09/26 | 321 | 325 | 319 | 320 | 424,000 |
| 1983/09/24 | 325 | 328 | 321 | 321 | 405,000 |
| 1983/09/22 | 328 | 329 | 324 | 325 | 498,000 |
| 1983/09/21 | 335 | 335 | 323 | 324 | 833,000 |
| 1983/09/20 | 329 | 339 | 327 | 339 | 898,000 |
| 1983/09/19 | 335 | 335 | 326 | 326 | 607,000 |
| 1983/09/17 | 328 | 342 | 328 | 330 | 1,042,000 |
| 1983/09/16 | 336 | 340 | 328 | 333 | 727,000 |
| 1983/09/14 | 330 | 345 | 328 | 331 | 1,499,000 |
| 1983/09/13 | 335 | 340 | 325 | 328 | 835,000 |
| 1983/09/12 | 349 | 350 | 335 | 335 | 1,145,000 |
| 1983/09/09 | 354 | 365 | 338 | 350 | 6,603,000 |
| 1983/09/08 | 341 | 355 | 331 | 349 | 4,354,000 |
| 1983/09/07 | 318 | 330 | 314 | 321 | 1,216,000 |
| 1983/09/06 | 311 | 320 | 311 | 312 | 741,000 |
| 1983/09/05 | 316 | 319 | 310 | 311 | 648,000 |
| 1983/09/03 | 313 | 316 | 311 | 311 | 572,000 |
| 1983/09/02 | 321 | 323 | 312 | 315 | 665,000 |
| 1983/09/01 | 335 | 335 | 320 | 326 | 1,248,000 |
| 1983/08/31 | 336 | 339 | 331 | 331 | 1,116,000 |
| 1983/08/30 | 340 | 346 | 331 | 331 | 1,078,000 |
| 1983/08/29 | 345 | 350 | 331 | 331 | 1,495,000 |
| 1983/08/27 | 335 | 357 | 335 | 340 | 2,016,000 |
| 1983/08/26 | 350 | 350 | 326 | 330 | 3,715,000 |
| 1983/08/25 | 351 | 370 | 342 | 347 | 16,611,000 |
| 1983/08/24 | 292 | 300 | 292 | 296 | 411,000 |
| 1983/08/23 | 298 | 298 | 291 | 291 | 1,220,000 |
| 1983/08/22 | 299 | 300 | 298 | 299 | 633,000 |
| 1983/08/20 | 300 | 302 | 299 | 299 | 405,000 |
| 1983/08/19 | 300 | 305 | 300 | 300 | 747,000 |
| 1983/08/18 | 300 | 304 | 299 | 304 | 1,037,000 |
| 1983/08/17 | 303 | 304 | 300 | 300 | 867,000 |
| 1983/08/16 | 307 | 310 | 304 | 304 | 717,000 |
| 1983/08/15 | 307 | 310 | 306 | 310 | 449,000 |
| 1983/08/12 | 310 | 312 | 305 | 306 | 938,000 |
| 1983/08/11 | 311 | 314 | 309 | 309 | 663,000 |
| 1983/08/10 | 309 | 315 | 308 | 310 | 1,378,000 |
| 1983/08/09 | 317 | 322 | 308 | 308 | 999,000 |
| 1983/08/08 | 323 | 328 | 315 | 327 | 764,000 |
| 1983/08/06 | 317 | 329 | 317 | 328 | 696,000 |
| 1983/08/05 | 318 | 324 | 315 | 315 | 972,000 |
| 1983/08/04 | 319 | 320 | 313 | 317 | 987,000 |
| 1983/08/03 | 316 | 323 | 315 | 315 | 555,000 |
| 1983/08/02 | 327 | 335 | 320 | 321 | 1,077,000 |
| 1983/08/01 | 312 | 334 | 310 | 325 | 2,024,000 |
| 1983/07/30 | 306 | 311 | 305 | 307 | 1,011,000 |
| 1983/07/29 | 325 | 326 | 311 | 311 | 1,484,000 |
| 1983/07/28 | 331 | 335 | 323 | 323 | 1,456,000 |
| 1983/07/27 | 330 | 333 | 328 | 329 | 1,783,000 |
| 1983/07/26 | 340 | 344 | 335 | 335 | 991,000 |
| 1983/07/25 | 345 | 345 | 335 | 345 | 1,079,000 |
| 1983/07/23 | 350 | 353 | 335 | 335 | 1,817,000 |
| 1983/07/22 | 341 | 345 | 330 | 330 | 1,867,000 |
| 1983/07/21 | 340 | 349 | 331 | 346 | 1,532,000 |
| 1983/07/20 | 350 | 355 | 340 | 340 | 1,142,000 |
| 1983/07/19 | 355 | 367 | 346 | 350 | 4,379,000 |
| 1983/07/18 | 324 | 355 | 321 | 355 | 1,454,000 |
| 1983/07/15 | 323 | 327 | 320 | 324 | 768,000 |
| 1983/07/14 | 321 | 328 | 320 | 328 | 1,051,000 |
| 1983/07/13 | 331 | 335 | 320 | 325 | 1,488,000 |
| 1983/07/12 | 335 | 339 | 332 | 332 | 1,035,000 |
| 1983/07/11 | 335 | 340 | 331 | 339 | 770,000 |
| 1983/07/09 | 340 | 343 | 335 | 335 | 720,000 |
| 1983/07/08 | 351 | 357 | 340 | 340 | 1,046,000 |
| 1983/07/07 | 352 | 357 | 343 | 351 | 1,487,000 |
| 1983/07/06 | 353 | 355 | 349 | 349 | 1,130,000 |
| 1983/07/05 | 364 | 364 | 332 | 348 | 1,994,000 |
| 1983/07/04 | 365 | 377 | 362 | 362 | 3,445,000 |
| 1983/07/02 | 364 | 368 | 358 | 362 | 2,678,000 |
| 1983/07/01 | 350 | 367 | 346 | 365 | 8,316,000 |
| 1983/06/30 | 340 | 345 | 332 | 334 | 2,373,000 |
| 1983/06/29 | 338 | 348 | 337 | 342 | 2,172,000 |
| 1983/06/28 | 343 | 353 | 331 | 331 | 4,889,000 |
| 1983/06/27 | 320 | 344 | 318 | 343 | 4,089,000 |
| 1983/06/25 | 311 | 326 | 310 | 324 | 1,459,000 |
| 1983/06/24 | 310 | 310 | 305 | 310 | 1,013,000 |
| 1983/06/23 | 311 | 316 | 300 | 300 | 1,254,000 |
| 1983/06/22 | 295 | 312 | 295 | 307 | 1,469,000 |
| 1983/06/21 | 295 | 300 | 295 | 299 | 1,118,000 |
| 1983/06/20 | 294 | 308 | 291 | 305 | 1,135,000 |
| 1983/06/17 | 296 | 300 | 290 | 299 | 1,494,000 |
| 1983/06/16 | 309 | 320 | 299 | 305 | 1,374,000 |
| 1983/06/15 | 311 | 324 | 309 | 309 | 1,212,000 |
| 1983/06/14 | 309 | 320 | 307 | 309 | 1,164,000 |
| 1983/06/13 | 320 | 320 | 306 | 314 | 865,000 |
| 1983/06/11 | 320 | 325 | 315 | 315 | 981,000 |
| 1983/06/10 | 320 | 335 | 318 | 325 | 3,334,000 |
| 1983/06/09 | 310 | 322 | 306 | 322 | 1,856,000 |
| 1983/06/08 | 324 | 325 | 307 | 313 | 2,265,000 |
| 1983/06/07 | 295 | 320 | 293 | 315 | 4,215,000 |
| 1983/06/06 | 287 | 300 | 287 | 291 | 2,818,000 |
| 1983/06/04 | 300 | 303 | 285 | 286 | 2,902,000 |
| 1983/06/03 | 325 | 326 | 303 | 303 | 2,469,000 |
| 1983/06/02 | 313 | 324 | 300 | 320 | 4,471,000 |
| 1983/06/01 | 331 | 334 | 310 | 318 | 3,252,000 |
| 1983/05/31 | 326 | 335 | 321 | 328 | 2,327,000 |
| 1983/05/30 | 343 | 345 | 330 | 330 | 1,886,000 |
| 1983/05/28 | 342 | 350 | 341 | 343 | 1,409,000 |
| 1983/05/27 | 353 | 365 | 350 | 352 | 1,366,000 |
| 1983/05/26 | 358 | 366 | 348 | 348 | 1,666,000 |
| 1983/05/25 | 364 | 365 | 341 | 348 | 1,126,000 |
| 1983/05/24 | 338 | 370 | 337 | 359 | 1,953,000 |
| 1983/05/23 | 345 | 348 | 338 | 340 | 1,851,000 |
| 1983/05/20 | 362 | 365 | 350 | 350 | 1,910,000 |
| 1983/05/19 | 369 | 370 | 361 | 361 | 973,000 |
| 1983/05/18 | 370 | 384 | 364 | 364 | 1,350,000 |
| 1983/05/17 | 365 | 387 | 364 | 371 | 1,237,000 |
| 1983/05/16 | 368 | 375 | 363 | 365 | 1,149,000 |
| 1983/05/14 | 370 | 373 | 365 | 367 | 875,000 |
| 1983/05/13 | 381 | 384 | 373 | 373 | 1,104,000 |
| 1983/05/12 | 398 | 399 | 378 | 378 | 3,094,000 |
| 1983/05/11 | 382 | 389 | 371 | 383 | 1,838,000 |
| 1983/05/10 | 388 | 391 | 373 | 380 | 1,231,000 |
| 1983/05/09 | 381 | 395 | 377 | 393 | 2,105,000 |
| 1983/05/07 | 361 | 390 | 361 | 382 | 1,379,000 |
| 1983/05/06 | 375 | 375 | 362 | 363 | 1,198,000 |
| 1983/05/04 | 381 | 393 | 370 | 370 | 1,249,000 |
| 1983/05/02 | 368 | 390 | 360 | 390 | 2,014,000 |
| 1983/04/30 | 375 | 379 | 368 | 369 | 1,330,000 |
| 1983/04/28 | 380 | 387 | 375 | 375 | 1,738,000 |
| 1983/04/27 | 406 | 406 | 381 | 381 | 2,182,000 |
| 1983/04/26 | 383 | 408 | 373 | 405 | 4,629,000 |
| 1983/04/25 | 400 | 400 | 384 | 385 | 1,751,000 |
| 1983/04/23 | 405 | 406 | 395 | 395 | 1,328,000 |
| 1983/04/22 | 395 | 414 | 395 | 397 | 3,283,000 |
| 1983/04/21 | 414 | 414 | 390 | 395 | 4,951,000 |
| 1983/04/20 | 423 | 425 | 410 | 414 | 3,974,000 |
| 1983/04/19 | 416 | 417 | 399 | 413 | 4,008,000 |
| 1983/04/18 | 410 | 423 | 408 | 421 | 4,468,000 |
| 1983/04/15 | 459 | 464 | 421 | 425 | 4,477,000 |
| 1983/04/14 | 455 | 460 | 450 | 454 | 2,335,000 |
| 1983/04/13 | 449 | 469 | 448 | 450 | 4,143,000 |
| 1983/04/12 | 461 | 470 | 450 | 453 | 5,230,000 |
| 1983/04/11 | 475 | 480 | 470 | 471 | 3,485,000 |
| 1983/04/09 | 485 | 489 | 475 | 480 | 3,839,000 |
| 1983/04/08 | 485 | 498 | 476 | 485 | 10,767,000 |
| 1983/04/07 | 489 | 496 | 476 | 478 | 15,188,000 |
| 1983/04/06 | 459 | 494 | 456 | 483 | 22,938,000 |
| 1983/04/05 | 467 | 473 | 458 | 458 | 8,202,000 |
| 1983/04/04 | 477 | 482 | 466 | 472 | 14,985,000 |
| 1983/04/02 | 455 | 472 | 451 | 472 | 14,456,000 |
| 1983/04/01 | 445 | 455 | 436 | 445 | 8,406,000 |
| 1983/03/31 | 450 | 451 | 437 | 437 | 5,341,000 |
| 1983/03/30 | 449 | 460 | 445 | 445 | 19,425,000 |
| 1983/03/29 | 429 | 443 | 425 | 434 | 8,729,000 |
| 1983/03/28 | 430 | 438 | 420 | 425 | 7,438,000 |
| 1983/03/26 | 425 | 433 | 414 | 419 | 5,918,000 |
| 1983/03/25 | 411 | 430 | 409 | 419 | 8,670,000 |
| 1983/03/24 | 410 | 415 | 406 | 406 | 3,731,000 |
| 1983/03/23 | 409 | 424 | 407 | 412 | 5,688,000 |
| 1983/03/22 | 415 | 420 | 401 | 414 | 7,887,000 |
| 1983/03/18 | 442 | 449 | 436 | 440 | 26,748,000 |
| 1983/03/17 | 404 | 442 | 396 | 442 | 23,957,000 |
| 1983/03/16 | 420 | 423 | 395 | 399 | 11,114,000 |
| 1983/03/15 | 413 | 420 | 405 | 406 | 7,371,000 |
| 1983/03/14 | 424 | 432 | 395 | 408 | 13,212,000 |
| 1983/03/12 | 435 | 435 | 420 | 420 | 18,588,000 |
| 1983/03/11 | 395 | 425 | 395 | 420 | 30,868,000 |
| 1983/03/10 | 383 | 388 | 373 | 380 | 12,633,000 |
| 1983/03/09 | 370 | 380 | 365 | 380 | 12,435,000 |
| 1983/03/08 | 338 | 360 | 337 | 356 | 4,099,000 |
| 1983/03/07 | 344 | 359 | 338 | 339 | 2,457,000 |
| 1983/03/05 | 347 | 353 | 332 | 346 | 2,435,000 |
| 1983/03/04 | 341 | 360 | 318 | 350 | 8,176,000 |
| 1983/03/03 | 379 | 380 | 335 | 340 | 5,690,000 |
| 1983/03/02 | 381 | 388 | 356 | 370 | 5,068,000 |
| 1983/03/01 | 344 | 387 | 344 | 371 | 9,385,000 |
| 1983/02/28 | 344 | 359 | 344 | 359 | 2,936,000 |
| 1983/02/26 | 361 | 369 | 340 | 341 | 6,868,000 |
| 1983/02/25 | 390 | 394 | 360 | 360 | 5,024,000 |
| 1983/02/24 | 395 | 404 | 385 | 391 | 3,118,000 |
| 1983/02/23 | 384 | 407 | 376 | 395 | 6,225,000 |
| 1983/02/22 | 408 | 414 | 387 | 389 | 4,658,000 |
| 1983/02/21 | 421 | 424 | 405 | 409 | 12,859,000 |
| 1983/02/18 | 389 | 417 | 382 | 416 | 17,815,000 |
| 1983/02/17 | 393 | 405 | 380 | 380 | 6,309,000 |
| 1983/02/16 | 389 | 409 | 386 | 388 | 9,619,000 |
| 1983/02/15 | 395 | 414 | 382 | 385 | 14,220,000 |
| 1983/02/14 | 418 | 419 | 391 | 395 | 9,115,000 |
| 1983/02/12 | 421 | 430 | 413 | 417 | 11,719,000 |
| 1983/02/10 | 400 | 440 | 400 | 426 | 50,541,000 |
| 1983/02/09 | 405 | 409 | 388 | 395 | 33,867,000 |
| 1983/02/08 | 364 | 400 | 356 | 400 | 37,957,000 |
| 1983/02/07 | 370 | 376 | 352 | 355 | 20,214,000 |
| 1983/02/05 | 340 | 365 | 335 | 365 | 13,351,000 |
| 1983/02/04 | 354 | 355 | 326 | 335 | 12,327,000 |
| 1983/02/03 | 365 | 370 | 336 | 340 | 20,805,000 |
| 1983/02/02 | 343 | 360 | 341 | 360 | 19,050,000 |
| 1983/02/01 | 370 | 375 | 348 | 348 | 45,990,000 |
| 1983/01/31 | 350 | 350 | 325 | 350 | 33,881,000 |
| 1983/01/29 | 330 | 352 | 330 | 352 | 49,413,000 |
| 1983/01/28 | 297 | 310 | 297 | 310 | 63,205,000 |
| 1983/01/27 | 268 | 292 | 267 | 287 | 53,452,000 |
| 1983/01/26 | 246 | 267 | 245 | 258 | 41,862,000 |
| 1983/01/25 | 248 | 256 | 246 | 248 | 33,534,000 |
| 1983/01/24 | 236 | 253 | 234 | 252 | 45,721,000 |
| 1983/01/22 | 238 | 239 | 229 | 237 | 25,506,000 |
| 1983/01/21 | 221 | 233 | 216 | 233 | 22,742,000 |
| 1983/01/20 | 206 | 223 | 205 | 211 | 6,034,000 |
| 1983/01/19 | 218 | 218 | 205 | 206 | 4,312,000 |
| 1983/01/18 | 213 | 215 | 205 | 215 | 5,794,000 |
| 1983/01/17 | 218 | 220 | 210 | 218 | 5,461,000 |
| 1983/01/14 | 236 | 236 | 222 | 223 | 32,915,000 |
| 1983/01/13 | 225 | 235 | 220 | 233 | 48,114,000 |
| 1983/01/12 | 205 | 217 | 202 | 217 | 15,618,000 |
| 1983/01/11 | 200 | 203 | 197 | 200 | 4,339,000 |
| 1983/01/10 | 208 | 209 | 199 | 200 | 4,552,000 |
| 1983/01/07 | 204 | 214 | 198 | 209 | 19,651,000 |
| 1983/01/06 | 211 | 217 | 204 | 205 | 31,445,000 |
| 1983/01/05 | 189 | 210 | 186 | 210 | 53,245,000 |
| 1983/01/04 | 170 | 188 | 168 | 188 | 18,718,000 |