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 |
|---|---|---|---|---|---|
| 1985/12/28 | 373 | 384 | 372 | 382 | 3,298,000 |
| 1985/12/27 | 361 | 370 | 361 | 369 | 1,697,000 |
| 1985/12/26 | 370 | 370 | 355 | 356 | 3,381,000 |
| 1985/12/25 | 375 | 377 | 363 | 373 | 1,664,000 |
| 1985/12/24 | 381 | 382 | 370 | 372 | 1,977,000 |
| 1985/12/23 | 379 | 387 | 377 | 381 | 5,239,000 |
| 1985/12/21 | 368 | 383 | 365 | 383 | 4,589,000 |
| 1985/12/20 | 360 | 369 | 358 | 358 | 2,008,000 |
| 1985/12/19 | 358 | 362 | 356 | 360 | 1,236,000 |
| 1985/12/18 | 364 | 364 | 357 | 358 | 983,000 |
| 1985/12/17 | 356 | 372 | 356 | 362 | 1,471,000 |
| 1985/12/16 | 358 | 363 | 352 | 360 | 530,000 |
| 1985/12/13 | 363 | 370 | 356 | 360 | 1,912,000 |
| 1985/12/12 | 353 | 363 | 350 | 360 | 1,063,000 |
| 1985/12/11 | 357 | 358 | 348 | 348 | 1,117,000 |
| 1985/12/10 | 336 | 355 | 336 | 352 | 1,417,000 |
| 1985/12/09 | 336 | 339 | 335 | 337 | 250,000 |
| 1985/12/07 | 336 | 337 | 335 | 335 | 310,000 |
| 1985/12/06 | 339 | 340 | 336 | 337 | 560,000 |
| 1985/12/05 | 337 | 340 | 336 | 337 | 473,000 |
| 1985/12/04 | 339 | 339 | 336 | 339 | 409,000 |
| 1985/12/03 | 340 | 340 | 338 | 340 | 1,061,000 |
| 1985/12/02 | 345 | 345 | 339 | 339 | 735,000 |
| 1985/11/30 | 345 | 348 | 342 | 343 | 308,000 |
| 1985/11/29 | 347 | 353 | 345 | 345 | 413,000 |
| 1985/11/28 | 352 | 356 | 345 | 345 | 620,000 |
| 1985/11/27 | 362 | 368 | 353 | 357 | 1,493,000 |
| 1985/11/26 | 349 | 363 | 349 | 361 | 898,000 |
| 1985/11/25 | 350 | 353 | 348 | 348 | 353,000 |
| 1985/11/22 | 347 | 359 | 340 | 359 | 1,111,000 |
| 1985/11/21 | 340 | 340 | 336 | 337 | 499,000 |
| 1985/11/20 | 343 | 346 | 336 | 340 | 634,000 |
| 1985/11/19 | 352 | 352 | 341 | 342 | 643,000 |
| 1985/11/18 | 360 | 360 | 352 | 352 | 488,000 |
| 1985/11/16 | 378 | 379 | 358 | 360 | 1,322,000 |
| 1985/11/15 | 350 | 383 | 350 | 377 | 4,070,000 |
| 1985/11/14 | 340 | 354 | 338 | 354 | 326,000 |
| 1985/11/13 | 334 | 345 | 333 | 344 | 248,000 |
| 1985/11/12 | 332 | 340 | 332 | 335 | 236,000 |
| 1985/11/11 | 331 | 337 | 331 | 333 | 188,000 |
| 1985/11/08 | 335 | 335 | 332 | 333 | 386,000 |
| 1985/11/07 | 338 | 342 | 333 | 333 | 691,000 |
| 1985/11/06 | 343 | 343 | 335 | 340 | 257,000 |
| 1985/11/05 | 345 | 349 | 335 | 338 | 84,000 |
| 1985/11/02 | 334 | 345 | 333 | 345 | 196,000 |
| 1985/11/01 | 348 | 349 | 336 | 338 | 197,000 |
| 1985/10/31 | 335 | 345 | 332 | 345 | 347,000 |
| 1985/10/30 | 333 | 339 | 333 | 338 | 232,000 |
| 1985/10/29 | 339 | 340 | 332 | 332 | 407,000 |
| 1985/10/28 | 337 | 344 | 337 | 343 | 260,000 |
| 1985/10/26 | 340 | 343 | 338 | 341 | 201,000 |
| 1985/10/25 | 345 | 349 | 340 | 343 | 269,000 |
| 1985/10/24 | 342 | 343 | 338 | 340 | 398,000 |
| 1985/10/23 | 350 | 350 | 344 | 344 | 392,000 |
| 1985/10/22 | 354 | 354 | 350 | 350 | 410,000 |
| 1985/10/21 | 356 | 357 | 351 | 351 | 332,000 |
| 1985/10/19 | 354 | 357 | 351 | 356 | 250,000 |
| 1985/10/18 | 357 | 360 | 355 | 355 | 463,000 |
| 1985/10/17 | 357 | 360 | 352 | 358 | 327,000 |
| 1985/10/16 | 364 | 369 | 356 | 356 | 542,000 |
| 1985/10/15 | 370 | 377 | 365 | 369 | 223,000 |
| 1985/10/14 | 373 | 381 | 368 | 370 | 336,000 |
| 1985/10/11 | 365 | 369 | 361 | 363 | 230,000 |
| 1985/10/09 | 376 | 382 | 363 | 365 | 585,000 |
| 1985/10/08 | 368 | 380 | 368 | 374 | 438,000 |
| 1985/10/07 | 366 | 370 | 366 | 370 | 160,000 |
| 1985/10/05 | 366 | 372 | 364 | 370 | 331,000 |
| 1985/10/04 | 361 | 368 | 360 | 368 | 548,000 |
| 1985/10/03 | 370 | 371 | 362 | 363 | 338,000 |
| 1985/10/02 | 380 | 385 | 375 | 375 | 383,000 |
| 1985/10/01 | 400 | 403 | 378 | 378 | 887,000 |
| 1985/09/30 | 384 | 406 | 380 | 403 | 2,320,000 |
| 1985/09/28 | 375 | 385 | 371 | 385 | 570,000 |
| 1985/09/27 | 391 | 391 | 371 | 371 | 1,760,000 |
| 1985/09/26 | 350 | 380 | 346 | 376 | 2,175,000 |
| 1985/09/25 | 355 | 355 | 347 | 355 | 3,111,000 |
| 1985/09/24 | 365 | 367 | 355 | 355 | 1,419,000 |
| 1985/09/21 | 361 | 368 | 360 | 365 | 482,000 |
| 1985/09/20 | 367 | 370 | 361 | 365 | 763,000 |
| 1985/09/19 | 369 | 375 | 362 | 362 | 1,247,000 |
| 1985/09/18 | 378 | 379 | 365 | 367 | 348,000 |
| 1985/09/17 | 383 | 385 | 372 | 373 | 227,000 |
| 1985/09/13 | 379 | 385 | 375 | 378 | 369,000 |
| 1985/09/12 | 372 | 378 | 371 | 378 | 263,000 |
| 1985/09/11 | 377 | 381 | 365 | 373 | 563,000 |
| 1985/09/10 | 365 | 378 | 361 | 378 | 659,000 |
| 1985/09/09 | 366 | 370 | 365 | 365 | 198,000 |
| 1985/09/07 | 371 | 371 | 365 | 366 | 405,000 |
| 1985/09/06 | 370 | 375 | 370 | 374 | 297,000 |
| 1985/09/05 | 371 | 375 | 370 | 370 | 335,000 |
| 1985/09/04 | 371 | 375 | 370 | 372 | 591,000 |
| 1985/09/03 | 381 | 387 | 377 | 380 | 446,000 |
| 1985/09/02 | 390 | 390 | 381 | 382 | 210,000 |
| 1985/08/31 | 383 | 390 | 382 | 385 | 193,000 |
| 1985/08/30 | 399 | 399 | 380 | 382 | 938,000 |
| 1985/08/29 | 400 | 405 | 395 | 397 | 572,000 |
| 1985/08/28 | 405 | 408 | 390 | 392 | 990,000 |
| 1985/08/27 | 386 | 405 | 386 | 405 | 520,000 |
| 1985/08/26 | 383 | 390 | 380 | 385 | 327,000 |
| 1985/08/24 | 388 | 390 | 380 | 382 | 297,000 |
| 1985/08/23 | 391 | 395 | 389 | 389 | 638,000 |
| 1985/08/22 | 398 | 398 | 390 | 391 | 639,000 |
| 1985/08/21 | 412 | 414 | 400 | 400 | 915,000 |
| 1985/08/20 | 418 | 418 | 407 | 407 | 1,037,000 |
| 1985/08/19 | 405 | 420 | 399 | 410 | 2,158,000 |
| 1985/08/17 | 381 | 396 | 380 | 396 | 593,000 |
| 1985/08/16 | 380 | 389 | 374 | 376 | 850,000 |
| 1985/08/15 | 384 | 394 | 375 | 375 | 1,007,000 |
| 1985/08/14 | 374 | 385 | 373 | 382 | 432,000 |
| 1985/08/13 | 371 | 377 | 370 | 370 | 377,000 |
| 1985/08/12 | 388 | 388 | 375 | 376 | 333,000 |
| 1985/08/09 | 394 | 394 | 375 | 391 | 340,000 |
| 1985/08/08 | 383 | 399 | 376 | 389 | 962,000 |
| 1985/08/07 | 367 | 379 | 367 | 378 | 455,000 |
| 1985/08/06 | 381 | 381 | 366 | 366 | 1,150,000 |
| 1985/08/05 | 374 | 390 | 372 | 386 | 818,000 |
| 1985/08/03 | 380 | 385 | 375 | 376 | 768,000 |
| 1985/08/02 | 390 | 393 | 380 | 380 | 897,000 |
| 1985/08/01 | 391 | 399 | 386 | 387 | 1,200,000 |
| 1985/07/31 | 399 | 403 | 371 | 371 | 2,341,000 |
| 1985/07/30 | 405 | 410 | 396 | 398 | 2,010,000 |
| 1985/07/29 | 430 | 433 | 415 | 420 | 2,930,000 |
| 1985/07/27 | 425 | 430 | 424 | 430 | 947,000 |
| 1985/07/26 | 433 | 435 | 426 | 430 | 1,348,000 |
| 1985/07/25 | 441 | 444 | 432 | 432 | 1,729,000 |
| 1985/07/24 | 448 | 450 | 436 | 437 | 1,479,000 |
| 1985/07/23 | 469 | 471 | 443 | 443 | 3,468,000 |
| 1985/07/22 | 464 | 473 | 458 | 465 | 7,135,000 |
| 1985/07/20 | 436 | 463 | 435 | 460 | 2,561,000 |
| 1985/07/19 | 447 | 455 | 433 | 435 | 2,029,000 |
| 1985/07/18 | 454 | 466 | 439 | 446 | 2,272,000 |
| 1985/07/17 | 445 | 460 | 438 | 449 | 2,158,000 |
| 1985/07/16 | 436 | 445 | 436 | 444 | 1,270,000 |
| 1985/07/15 | 464 | 464 | 426 | 451 | 2,478,000 |
| 1985/07/12 | 470 | 483 | 456 | 456 | 5,150,000 |
| 1985/07/11 | 493 | 493 | 454 | 465 | 6,709,000 |
| 1985/07/10 | 480 | 492 | 473 | 488 | 7,200,000 |
| 1985/07/09 | 501 | 503 | 478 | 480 | 17,131,000 |
| 1985/07/08 | 469 | 504 | 469 | 497 | 38,630,000 |
| 1985/07/06 | 475 | 481 | 463 | 466 | 17,734,000 |
| 1985/07/05 | 437 | 452 | 430 | 452 | 9,795,000 |
| 1985/07/04 | 425 | 429 | 415 | 419 | 3,787,000 |
| 1985/07/03 | 433 | 442 | 414 | 422 | 4,723,000 |
| 1985/07/02 | 426 | 443 | 424 | 428 | 3,992,000 |
| 1985/07/01 | 445 | 450 | 426 | 426 | 5,357,000 |
| 1985/06/29 | 435 | 460 | 430 | 443 | 4,407,000 |
| 1985/06/28 | 455 | 457 | 431 | 435 | 7,146,000 |
| 1985/06/27 | 477 | 477 | 452 | 462 | 9,173,000 |
| 1985/06/26 | 480 | 492 | 473 | 473 | 32,010,000 |
| 1985/06/25 | 460 | 477 | 455 | 465 | 16,919,000 |
| 1985/06/24 | 460 | 464 | 447 | 459 | 6,214,000 |
| 1985/06/22 | 465 | 470 | 445 | 452 | 8,947,000 |
| 1985/06/21 | 440 | 475 | 440 | 460 | 32,237,000 |
| 1985/06/20 | 445 | 463 | 436 | 446 | 28,789,000 |
| 1985/06/19 | 427 | 448 | 417 | 446 | 27,262,000 |
| 1985/06/18 | 420 | 438 | 416 | 427 | 33,937,000 |
| 1985/06/17 | 394 | 412 | 389 | 410 | 33,404,000 |
| 1985/06/15 | 371 | 386 | 371 | 386 | 8,018,000 |
| 1985/06/14 | 370 | 381 | 365 | 366 | 8,704,000 |
| 1985/06/13 | 362 | 372 | 358 | 365 | 3,380,000 |
| 1985/06/12 | 363 | 367 | 356 | 359 | 2,301,000 |
| 1985/06/11 | 363 | 365 | 351 | 353 | 1,418,000 |
| 1985/06/10 | 366 | 370 | 358 | 362 | 2,043,000 |
| 1985/06/07 | 382 | 383 | 365 | 365 | 8,109,000 |
| 1985/06/06 | 373 | 388 | 368 | 381 | 22,078,000 |
| 1985/06/05 | 360 | 372 | 357 | 372 | 11,193,000 |
| 1985/06/04 | 349 | 359 | 347 | 355 | 3,664,000 |
| 1985/06/03 | 343 | 353 | 341 | 344 | 1,914,000 |
| 1985/06/01 | 345 | 348 | 338 | 338 | 1,326,000 |
| 1985/05/31 | 339 | 345 | 338 | 340 | 1,327,000 |
| 1985/05/30 | 348 | 352 | 332 | 349 | 4,324,000 |
| 1985/05/29 | 369 | 369 | 351 | 351 | 4,979,000 |
| 1985/05/28 | 356 | 371 | 355 | 365 | 6,112,000 |
| 1985/05/27 | 363 | 364 | 355 | 355 | 2,607,000 |
| 1985/05/25 | 369 | 371 | 360 | 362 | 7,360,000 |
| 1985/05/24 | 355 | 369 | 353 | 368 | 29,960,000 |
| 1985/05/23 | 340 | 353 | 336 | 350 | 13,278,000 |
| 1985/05/22 | 341 | 346 | 336 | 336 | 5,311,000 |
| 1985/05/21 | 336 | 348 | 334 | 340 | 8,446,000 |
| 1985/05/20 | 338 | 341 | 333 | 338 | 3,749,000 |
| 1985/05/18 | 340 | 343 | 335 | 337 | 8,867,000 |
| 1985/05/17 | 329 | 335 | 323 | 335 | 7,843,000 |
| 1985/05/16 | 312 | 328 | 312 | 325 | 2,541,000 |
| 1985/05/15 | 327 | 329 | 315 | 317 | 2,769,000 |
| 1985/05/14 | 323 | 330 | 318 | 326 | 7,927,000 |
| 1985/05/13 | 315 | 325 | 312 | 323 | 2,177,000 |
| 1985/05/10 | 312 | 312 | 307 | 310 | 410,000 |
| 1985/05/09 | 304 | 314 | 303 | 310 | 514,000 |
| 1985/05/08 | 309 | 313 | 301 | 302 | 389,000 |
| 1985/05/07 | 318 | 318 | 309 | 311 | 747,000 |
| 1985/05/04 | 315 | 320 | 315 | 316 | 1,043,000 |
| 1985/05/02 | 300 | 312 | 297 | 301 | 852,000 |
| 1985/05/01 | 297 | 298 | 292 | 294 | 588,000 |
| 1985/04/30 | 295 | 300 | 295 | 297 | 184,000 |
| 1985/04/27 | 295 | 297 | 294 | 297 | 156,000 |
| 1985/04/26 | 298 | 300 | 292 | 293 | 635,000 |
| 1985/04/25 | 297 | 302 | 297 | 298 | 440,000 |
| 1985/04/24 | 297 | 300 | 295 | 297 | 361,000 |
| 1985/04/23 | 300 | 300 | 297 | 297 | 340,000 |
| 1985/04/22 | 300 | 301 | 296 | 298 | 364,000 |
| 1985/04/20 | 294 | 296 | 293 | 296 | 214,000 |
| 1985/04/19 | 297 | 300 | 292 | 295 | 514,000 |
| 1985/04/18 | 303 | 305 | 296 | 296 | 806,000 |
| 1985/04/17 | 303 | 305 | 300 | 303 | 553,000 |
| 1985/04/16 | 310 | 310 | 298 | 299 | 809,000 |
| 1985/04/15 | 323 | 325 | 308 | 308 | 585,000 |
| 1985/04/12 | 310 | 323 | 306 | 322 | 1,356,000 |
| 1985/04/11 | 312 | 316 | 310 | 311 | 668,000 |
| 1985/04/10 | 317 | 318 | 315 | 316 | 897,000 |
| 1985/04/09 | 326 | 328 | 317 | 317 | 1,066,000 |
| 1985/04/08 | 330 | 340 | 326 | 327 | 2,967,000 |
| 1985/04/06 | 329 | 329 | 322 | 325 | 1,697,000 |
| 1985/04/05 | 330 | 341 | 325 | 329 | 12,326,000 |
| 1985/04/04 | 330 | 334 | 318 | 321 | 6,088,000 |
| 1985/04/03 | 320 | 335 | 316 | 325 | 18,155,000 |
| 1985/04/02 | 290 | 308 | 290 | 306 | 2,583,000 |
| 1985/04/01 | 286 | 290 | 285 | 286 | 597,000 |
| 1985/03/30 | 288 | 290 | 286 | 287 | 178,000 |
| 1985/03/29 | 287 | 290 | 286 | 288 | 287,000 |
| 1985/03/28 | 290 | 293 | 287 | 292 | 411,000 |
| 1985/03/27 | 285 | 295 | 285 | 290 | 571,000 |
| 1985/03/26 | 286 | 287 | 285 | 285 | 477,000 |
| 1985/03/25 | 291 | 294 | 286 | 286 | 283,000 |
| 1985/03/23 | 291 | 298 | 290 | 291 | 178,000 |
| 1985/03/22 | 300 | 300 | 290 | 290 | 611,000 |
| 1985/03/20 | 304 | 305 | 296 | 296 | 1,183,000 |
| 1985/03/19 | 291 | 305 | 291 | 300 | 1,153,000 |
| 1985/03/18 | 290 | 294 | 286 | 293 | 238,000 |
| 1985/03/16 | 287 | 287 | 285 | 286 | 331,000 |
| 1985/03/15 | 287 | 288 | 285 | 285 | 312,000 |
| 1985/03/14 | 288 | 290 | 285 | 285 | 393,000 |
| 1985/03/13 | 289 | 294 | 288 | 289 | 704,000 |
| 1985/03/12 | 286 | 290 | 285 | 288 | 265,000 |
| 1985/03/11 | 285 | 289 | 285 | 285 | 404,000 |
| 1985/03/08 | 290 | 290 | 286 | 286 | 325,000 |
| 1985/03/07 | 285 | 293 | 285 | 289 | 649,000 |
| 1985/03/06 | 288 | 290 | 285 | 285 | 376,000 |
| 1985/03/05 | 286 | 290 | 285 | 290 | 318,000 |
| 1985/03/04 | 285 | 290 | 285 | 285 | 355,000 |
| 1985/03/02 | 285 | 289 | 283 | 288 | 375,000 |
| 1985/03/01 | 291 | 295 | 284 | 285 | 564,000 |
| 1985/02/28 | 295 | 297 | 290 | 293 | 503,000 |
| 1985/02/27 | 284 | 287 | 282 | 285 | 427,000 |
| 1985/02/26 | 293 | 294 | 280 | 285 | 967,000 |
| 1985/02/25 | 296 | 300 | 292 | 292 | 735,000 |
| 1985/02/23 | 295 | 295 | 291 | 295 | 677,000 |
| 1985/02/22 | 300 | 300 | 296 | 296 | 603,000 |
| 1985/02/21 | 304 | 307 | 297 | 301 | 886,000 |
| 1985/02/20 | 309 | 310 | 302 | 302 | 1,488,000 |
| 1985/02/19 | 306 | 314 | 305 | 308 | 3,363,000 |
| 1985/02/18 | 302 | 307 | 300 | 305 | 1,130,000 |
| 1985/02/16 | 301 | 302 | 297 | 300 | 1,070,000 |
| 1985/02/15 | 313 | 313 | 299 | 299 | 3,402,000 |
| 1985/02/14 | 304 | 315 | 303 | 310 | 10,656,000 |
| 1985/02/13 | 299 | 305 | 296 | 297 | 5,978,000 |
| 1985/02/12 | 292 | 293 | 286 | 290 | 1,126,000 |
| 1985/02/08 | 290 | 296 | 284 | 290 | 1,871,000 |
| 1985/02/07 | 286 | 292 | 286 | 290 | 1,437,000 |
| 1985/02/06 | 279 | 294 | 277 | 281 | 1,855,000 |
| 1985/02/05 | 274 | 280 | 274 | 275 | 658,000 |
| 1985/02/04 | 266 | 272 | 266 | 272 | 492,000 |
| 1985/02/02 | 264 | 265 | 261 | 264 | 342,000 |
| 1985/02/01 | 268 | 271 | 261 | 264 | 963,000 |
| 1985/01/31 | 273 | 275 | 270 | 270 | 396,000 |
| 1985/01/30 | 270 | 275 | 269 | 272 | 419,000 |
| 1985/01/29 | 268 | 275 | 268 | 270 | 407,000 |
| 1985/01/28 | 269 | 270 | 268 | 268 | 331,000 |
| 1985/01/26 | 271 | 275 | 270 | 270 | 499,000 |
| 1985/01/25 | 275 | 278 | 271 | 271 | 420,000 |
| 1985/01/24 | 270 | 274 | 270 | 274 | 346,000 |
| 1985/01/23 | 270 | 274 | 269 | 269 | 443,000 |
| 1985/01/22 | 272 | 276 | 268 | 273 | 832,000 |
| 1985/01/21 | 281 | 283 | 272 | 277 | 1,168,000 |
| 1985/01/19 | 283 | 288 | 280 | 281 | 424,000 |
| 1985/01/18 | 289 | 290 | 283 | 283 | 667,000 |
| 1985/01/17 | 298 | 298 | 282 | 285 | 1,174,000 |
| 1985/01/16 | 290 | 301 | 287 | 300 | 2,690,000 |
| 1985/01/14 | 299 | 301 | 285 | 290 | 1,867,000 |
| 1985/01/11 | 293 | 308 | 290 | 295 | 10,487,000 |
| 1985/01/10 | 280 | 293 | 277 | 289 | 5,493,000 |
| 1985/01/09 | 268 | 278 | 265 | 276 | 1,106,000 |
| 1985/01/08 | 261 | 270 | 261 | 269 | 468,000 |
| 1985/01/07 | 264 | 265 | 260 | 260 | 259,000 |
| 1985/01/05 | 265 | 267 | 259 | 259 | 307,000 |
| 1985/01/04 | 269 | 269 | 261 | 263 | 287,000 |