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 |
---|---|---|---|---|---|
1987/12/28 | 592 | 630 | 592 | 630 | 676,000 |
1987/12/26 | 670 | 675 | 642 | 642 | 550,000 |
1987/12/25 | 680 | 682 | 655 | 670 | 770,000 |
1987/12/24 | 700 | 700 | 680 | 690 | 506,000 |
1987/12/23 | 695 | 705 | 686 | 690 | 497,000 |
1987/12/22 | 712 | 720 | 692 | 692 | 447,000 |
1987/12/21 | 720 | 730 | 716 | 717 | 465,000 |
1987/12/18 | 710 | 725 | 710 | 718 | 457,000 |
1987/12/17 | 738 | 740 | 718 | 719 | 865,000 |
1987/12/16 | 747 | 748 | 720 | 728 | 470,000 |
1987/12/15 | 720 | 725 | 710 | 717 | 473,000 |
1987/12/14 | 740 | 740 | 710 | 710 | 633,000 |
1987/12/11 | 726 | 735 | 718 | 730 | 652,000 |
1987/12/10 | 732 | 738 | 728 | 730 | 371,000 |
1987/12/09 | 731 | 738 | 729 | 729 | 381,000 |
1987/12/08 | 740 | 750 | 726 | 727 | 272,000 |
1987/12/07 | 747 | 748 | 726 | 730 | 290,000 |
1987/12/05 | 726 | 738 | 725 | 737 | 138,000 |
1987/12/04 | 740 | 743 | 726 | 734 | 541,000 |
1987/12/03 | 755 | 760 | 726 | 730 | 642,000 |
1987/12/02 | 757 | 770 | 732 | 735 | 2,679,000 |
1987/12/01 | 705 | 727 | 700 | 727 | 555,000 |
1987/11/30 | 735 | 735 | 702 | 714 | 624,000 |
1987/11/28 | 724 | 739 | 721 | 725 | 259,000 |
1987/11/27 | 749 | 749 | 728 | 734 | 1,154,000 |
1987/11/26 | 756 | 766 | 740 | 741 | 495,000 |
1987/11/25 | 751 | 770 | 750 | 760 | 296,000 |
1987/11/24 | 752 | 760 | 743 | 750 | 477,000 |
1987/11/20 | 742 | 752 | 740 | 752 | 296,000 |
1987/11/19 | 778 | 780 | 750 | 752 | 549,000 |
1987/11/18 | 750 | 786 | 738 | 784 | 949,000 |
1987/11/17 | 776 | 787 | 755 | 760 | 514,000 |
1987/11/16 | 758 | 799 | 758 | 775 | 928,000 |
1987/11/13 | 785 | 786 | 755 | 768 | 918,000 |
1987/11/12 | 750 | 755 | 728 | 755 | 820,000 |
1987/11/11 | 750 | 765 | 661 | 728 | 1,461,000 |
1987/11/10 | 752 | 773 | 739 | 750 | 1,122,000 |
1987/11/09 | 791 | 797 | 762 | 769 | 975,000 |
1987/11/07 | 795 | 800 | 790 | 790 | 601,000 |
1987/11/06 | 812 | 835 | 795 | 795 | 1,888,000 |
1987/11/05 | 810 | 819 | 790 | 792 | 1,286,000 |
1987/11/04 | 828 | 838 | 817 | 818 | 1,227,000 |
1987/11/02 | 835 | 850 | 821 | 838 | 2,278,000 |
1987/10/31 | 830 | 844 | 820 | 830 | 1,698,000 |
1987/10/30 | 846 | 870 | 825 | 830 | 2,830,000 |
1987/10/29 | 832 | 857 | 815 | 836 | 2,461,000 |
1987/10/28 | 870 | 880 | 832 | 840 | 10,650,000 |
1987/10/27 | 829 | 855 | 822 | 850 | 8,751,000 |
1987/10/26 | 860 | 875 | 791 | 820 | 5,797,000 |
1987/10/24 | 870 | 874 | 860 | 860 | 5,368,000 |
1987/10/23 | 879 | 900 | 830 | 840 | 23,123,000 |
1987/10/22 | 870 | 880 | 851 | 879 | 33,998,000 |
1987/10/21 | 810 | 840 | 801 | 840 | 12,799,000 |
1987/10/20 | 779 | 800 | 739 | 740 | 8,141,000 |
1987/10/19 | 810 | 842 | 803 | 839 | 22,474,000 |
1987/10/16 | 811 | 826 | 795 | 824 | 10,148,000 |
1987/10/15 | 799 | 829 | 794 | 801 | 16,459,000 |
1987/10/14 | 781 | 805 | 772 | 804 | 5,966,000 |
1987/10/13 | 799 | 805 | 766 | 771 | 4,788,000 |
1987/10/12 | 810 | 824 | 792 | 800 | 18,312,000 |
1987/10/09 | 775 | 805 | 775 | 805 | 25,480,000 |
1987/10/08 | 680 | 770 | 680 | 765 | 14,016,000 |
1987/10/07 | 670 | 678 | 668 | 670 | 574,000 |
1987/10/06 | 685 | 690 | 672 | 680 | 922,000 |
1987/10/05 | 694 | 694 | 687 | 690 | 299,000 |
1987/10/03 | 685 | 695 | 685 | 694 | 606,000 |
1987/10/02 | 671 | 695 | 670 | 695 | 758,000 |
1987/10/01 | 685 | 685 | 672 | 672 | 308,000 |
1987/09/30 | 684 | 691 | 672 | 675 | 1,966,000 |
1987/09/29 | 665 | 694 | 661 | 694 | 510,000 |
1987/09/28 | 660 | 665 | 655 | 665 | 610,000 |
1987/09/26 | 660 | 665 | 650 | 652 | 644,000 |
1987/09/25 | 642 | 649 | 640 | 649 | 443,000 |
1987/09/24 | 653 | 655 | 648 | 650 | 793,000 |
1987/09/22 | 650 | 655 | 650 | 655 | 459,000 |
1987/09/21 | 675 | 675 | 651 | 655 | 1,314,000 |
1987/09/18 | 660 | 675 | 660 | 665 | 512,000 |
1987/09/17 | 655 | 665 | 655 | 663 | 383,000 |
1987/09/16 | 660 | 662 | 658 | 658 | 374,000 |
1987/09/14 | 660 | 665 | 658 | 658 | 404,000 |
1987/09/11 | 661 | 664 | 658 | 658 | 449,000 |
1987/09/10 | 663 | 669 | 658 | 660 | 580,000 |
1987/09/09 | 670 | 675 | 660 | 665 | 429,000 |
1987/09/08 | 665 | 670 | 662 | 665 | 281,000 |
1987/09/07 | 678 | 684 | 661 | 663 | 287,000 |
1987/09/05 | 682 | 685 | 676 | 677 | 159,000 |
1987/09/04 | 686 | 693 | 680 | 685 | 556,000 |
1987/09/03 | 677 | 700 | 677 | 693 | 1,464,000 |
1987/09/02 | 676 | 699 | 675 | 694 | 1,554,000 |
1987/09/01 | 680 | 682 | 676 | 676 | 500,000 |
1987/08/31 | 674 | 680 | 672 | 676 | 342,000 |
1987/08/29 | 680 | 680 | 672 | 672 | 245,000 |
1987/08/28 | 690 | 694 | 671 | 680 | 1,045,000 |
1987/08/27 | 693 | 695 | 685 | 690 | 395,000 |
1987/08/26 | 690 | 695 | 680 | 691 | 920,000 |
1987/08/25 | 692 | 692 | 677 | 680 | 338,000 |
1987/08/24 | 699 | 700 | 686 | 693 | 506,000 |
1987/08/22 | 696 | 696 | 688 | 696 | 651,000 |
1987/08/21 | 683 | 695 | 680 | 686 | 759,000 |
1987/08/20 | 681 | 687 | 676 | 683 | 676,000 |
1987/08/19 | 661 | 684 | 661 | 674 | 693,000 |
1987/08/18 | 675 | 675 | 661 | 661 | 799,000 |
1987/08/17 | 661 | 665 | 660 | 662 | 263,000 |
1987/08/14 | 680 | 680 | 665 | 670 | 279,000 |
1987/08/13 | 677 | 690 | 675 | 690 | 339,000 |
1987/08/12 | 691 | 693 | 681 | 681 | 443,000 |
1987/08/11 | 690 | 690 | 681 | 689 | 469,000 |
1987/08/10 | 666 | 683 | 660 | 676 | 658,000 |
1987/08/07 | 660 | 670 | 660 | 669 | 520,000 |
1987/08/06 | 649 | 660 | 641 | 660 | 367,000 |
1987/08/05 | 641 | 647 | 640 | 642 | 302,000 |
1987/08/04 | 650 | 650 | 640 | 650 | 249,000 |
1987/08/03 | 650 | 660 | 641 | 650 | 410,000 |
1987/08/01 | 641 | 651 | 640 | 650 | 576,000 |
1987/07/31 | 645 | 650 | 636 | 640 | 813,000 |
1987/07/30 | 632 | 645 | 632 | 635 | 1,078,000 |
1987/07/29 | 662 | 669 | 650 | 650 | 1,139,000 |
1987/07/28 | 666 | 679 | 666 | 675 | 1,010,000 |
1987/07/27 | 680 | 680 | 661 | 676 | 567,000 |
1987/07/25 | 693 | 693 | 676 | 680 | 312,000 |
1987/07/24 | 661 | 683 | 661 | 683 | 937,000 |
1987/07/23 | 642 | 663 | 642 | 662 | 629,000 |
1987/07/22 | 642 | 657 | 642 | 645 | 473,000 |
1987/07/21 | 628 | 659 | 628 | 641 | 826,000 |
1987/07/20 | 661 | 669 | 643 | 648 | 973,000 |
1987/07/17 | 688 | 688 | 671 | 671 | 793,000 |
1987/07/16 | 687 | 697 | 687 | 692 | 415,000 |
1987/07/15 | 688 | 700 | 685 | 696 | 654,000 |
1987/07/14 | 703 | 710 | 701 | 708 | 235,000 |
1987/07/13 | 712 | 712 | 704 | 710 | 265,000 |
1987/07/10 | 692 | 710 | 691 | 704 | 840,000 |
1987/07/09 | 699 | 700 | 690 | 691 | 430,000 |
1987/07/08 | 700 | 700 | 690 | 695 | 455,000 |
1987/07/07 | 703 | 705 | 690 | 700 | 1,170,000 |
1987/07/06 | 715 | 720 | 702 | 706 | 307,000 |
1987/07/04 | 732 | 732 | 725 | 725 | 253,000 |
1987/07/03 | 735 | 739 | 721 | 729 | 430,000 |
1987/07/02 | 733 | 740 | 720 | 728 | 558,000 |
1987/07/01 | 710 | 730 | 700 | 723 | 1,609,000 |
1987/06/30 | 745 | 750 | 722 | 730 | 1,547,000 |
1987/06/29 | 759 | 773 | 751 | 755 | 879,000 |
1987/06/27 | 751 | 759 | 750 | 751 | 1,132,000 |
1987/06/26 | 763 | 770 | 752 | 755 | 1,485,000 |
1987/06/25 | 778 | 780 | 760 | 773 | 713,000 |
1987/06/24 | 757 | 770 | 755 | 770 | 877,000 |
1987/06/23 | 766 | 780 | 758 | 760 | 1,296,000 |
1987/06/22 | 790 | 799 | 760 | 760 | 1,216,000 |
1987/06/19 | 814 | 820 | 780 | 800 | 5,869,000 |
1987/06/18 | 815 | 830 | 796 | 815 | 14,015,000 |
1987/06/17 | 767 | 815 | 767 | 809 | 6,196,000 |
1987/06/16 | 775 | 775 | 766 | 773 | 872,000 |
1987/06/15 | 790 | 790 | 765 | 775 | 1,067,000 |
1987/06/12 | 776 | 780 | 773 | 780 | 1,669,000 |
1987/06/11 | 788 | 790 | 775 | 780 | 1,397,000 |
1987/06/10 | 780 | 790 | 773 | 783 | 1,482,000 |
1987/06/09 | 776 | 780 | 764 | 773 | 1,260,000 |
1987/06/08 | 783 | 794 | 772 | 772 | 1,259,000 |
1987/06/06 | 784 | 793 | 780 | 782 | 560,000 |
1987/06/05 | 798 | 798 | 782 | 794 | 2,074,000 |
1987/06/04 | 815 | 823 | 788 | 788 | 5,386,000 |
1987/06/03 | 815 | 822 | 801 | 813 | 5,816,000 |
1987/06/02 | 820 | 830 | 792 | 805 | 15,032,000 |
1987/06/01 | 800 | 818 | 790 | 813 | 15,861,000 |
1987/05/30 | 790 | 801 | 781 | 790 | 3,401,000 |
1987/05/29 | 782 | 803 | 775 | 788 | 5,926,000 |
1987/05/28 | 796 | 811 | 770 | 772 | 7,824,000 |
1987/05/27 | 785 | 814 | 781 | 799 | 20,253,000 |
1987/05/26 | 788 | 805 | 771 | 774 | 21,377,000 |
1987/05/25 | 735 | 788 | 730 | 788 | 18,522,000 |
1987/05/23 | 738 | 738 | 723 | 728 | 1,098,000 |
1987/05/22 | 750 | 754 | 722 | 738 | 4,013,000 |
1987/05/21 | 705 | 740 | 702 | 739 | 3,568,000 |
1987/05/20 | 705 | 710 | 690 | 700 | 799,000 |
1987/05/19 | 717 | 718 | 705 | 705 | 774,000 |
1987/05/18 | 729 | 729 | 710 | 710 | 855,000 |
1987/05/15 | 727 | 727 | 711 | 725 | 1,582,000 |
1987/05/14 | 710 | 719 | 706 | 717 | 569,000 |
1987/05/13 | 739 | 739 | 705 | 716 | 2,142,000 |
1987/05/12 | 725 | 729 | 711 | 729 | 1,422,000 |
1987/05/11 | 735 | 738 | 715 | 715 | 2,204,000 |
1987/05/08 | 710 | 720 | 708 | 716 | 1,328,000 |
1987/05/07 | 692 | 709 | 692 | 702 | 852,000 |
1987/05/06 | 724 | 725 | 700 | 702 | 797,000 |
1987/05/02 | 704 | 712 | 694 | 712 | 818,000 |
1987/05/01 | 722 | 724 | 692 | 692 | 1,784,000 |
1987/04/30 | 685 | 693 | 676 | 692 | 1,152,000 |
1987/04/28 | 688 | 690 | 645 | 675 | 2,579,000 |
1987/04/27 | 733 | 733 | 680 | 680 | 2,165,000 |
1987/04/25 | 726 | 730 | 716 | 723 | 1,549,000 |
1987/04/24 | 743 | 743 | 722 | 731 | 1,817,000 |
1987/04/23 | 760 | 763 | 731 | 743 | 3,557,000 |
1987/04/22 | 745 | 767 | 738 | 745 | 5,093,000 |
1987/04/21 | 755 | 770 | 735 | 735 | 11,707,000 |
1987/04/20 | 725 | 763 | 720 | 748 | 12,063,000 |
1987/04/17 | 729 | 729 | 706 | 718 | 1,698,000 |
1987/04/16 | 725 | 730 | 715 | 724 | 2,750,000 |
1987/04/15 | 727 | 740 | 711 | 715 | 4,644,000 |
1987/04/14 | 730 | 746 | 725 | 727 | 11,496,000 |
1987/04/13 | 718 | 736 | 708 | 730 | 9,776,000 |
1987/04/10 | 685 | 725 | 685 | 708 | 9,594,000 |
1987/04/09 | 680 | 703 | 676 | 695 | 3,742,000 |
1987/04/08 | 691 | 691 | 676 | 676 | 966,000 |
1987/04/07 | 685 | 694 | 676 | 681 | 1,880,000 |
1987/04/06 | 700 | 704 | 677 | 680 | 1,930,000 |
1987/04/04 | 697 | 705 | 686 | 692 | 1,470,000 |
1987/04/03 | 700 | 720 | 685 | 693 | 8,625,000 |
1987/04/02 | 670 | 696 | 660 | 694 | 6,999,000 |
1987/04/01 | 660 | 660 | 636 | 659 | 1,341,000 |
1987/03/31 | 620 | 649 | 620 | 632 | 877,000 |
1987/03/30 | 664 | 668 | 641 | 641 | 593,000 |
1987/03/28 | 659 | 665 | 645 | 664 | 854,000 |
1987/03/27 | 649 | 670 | 640 | 669 | 1,597,000 |
1987/03/26 | 635 | 640 | 625 | 625 | 722,000 |
1987/03/25 | 640 | 640 | 630 | 630 | 804,000 |
1987/03/24 | 641 | 649 | 630 | 640 | 836,000 |
1987/03/23 | 659 | 663 | 641 | 641 | 981,000 |
1987/03/20 | 647 | 648 | 640 | 641 | 711,000 |
1987/03/19 | 660 | 665 | 640 | 640 | 1,362,000 |
1987/03/18 | 670 | 671 | 655 | 655 | 3,189,000 |
1987/03/17 | 655 | 666 | 645 | 652 | 2,350,000 |
1987/03/16 | 656 | 656 | 638 | 645 | 782,000 |
1987/03/13 | 642 | 656 | 640 | 650 | 1,735,000 |
1987/03/12 | 622 | 649 | 622 | 640 | 1,322,000 |
1987/03/11 | 635 | 635 | 621 | 625 | 960,000 |
1987/03/10 | 640 | 640 | 623 | 626 | 674,000 |
1987/03/09 | 629 | 640 | 621 | 621 | 459,000 |
1987/03/07 | 621 | 625 | 621 | 623 | 330,000 |
1987/03/06 | 634 | 640 | 621 | 622 | 570,000 |
1987/03/05 | 635 | 639 | 630 | 634 | 747,000 |
1987/03/04 | 651 | 655 | 627 | 629 | 1,118,000 |
1987/03/03 | 665 | 674 | 641 | 641 | 2,136,000 |
1987/03/02 | 675 | 675 | 656 | 656 | 2,939,000 |
1987/02/28 | 640 | 658 | 640 | 655 | 1,889,000 |
1987/02/27 | 651 | 665 | 642 | 644 | 2,970,000 |
1987/02/26 | 667 | 678 | 662 | 666 | 5,875,000 |
1987/02/25 | 650 | 650 | 640 | 647 | 3,150,000 |
1987/02/24 | 635 | 649 | 635 | 636 | 2,532,000 |
1987/02/23 | 618 | 625 | 615 | 615 | 1,262,000 |
1987/02/20 | 625 | 630 | 615 | 615 | 2,677,000 |
1987/02/19 | 615 | 627 | 615 | 623 | 1,247,000 |
1987/02/18 | 617 | 630 | 607 | 610 | 814,000 |
1987/02/17 | 609 | 614 | 600 | 607 | 575,000 |
1987/02/16 | 607 | 610 | 599 | 600 | 555,000 |
1987/02/13 | 620 | 624 | 605 | 606 | 1,213,000 |
1987/02/12 | 634 | 635 | 617 | 617 | 791,000 |
1987/02/10 | 640 | 645 | 620 | 626 | 2,323,000 |
1987/02/09 | 620 | 626 | 615 | 626 | 359,000 |
1987/02/07 | 620 | 625 | 612 | 612 | 552,000 |
1987/02/06 | 621 | 630 | 621 | 621 | 624,000 |
1987/02/05 | 635 | 638 | 621 | 623 | 648,000 |
1987/02/04 | 620 | 637 | 620 | 625 | 670,000 |
1987/02/03 | 646 | 646 | 621 | 623 | 872,000 |
1987/02/02 | 650 | 650 | 640 | 642 | 1,128,000 |
1987/01/31 | 645 | 657 | 645 | 650 | 986,000 |
1987/01/30 | 620 | 658 | 620 | 645 | 2,762,000 |
1987/01/29 | 626 | 636 | 613 | 625 | 1,737,000 |
1987/01/28 | 642 | 651 | 630 | 636 | 1,723,000 |
1987/01/27 | 643 | 650 | 640 | 642 | 1,538,000 |
1987/01/26 | 659 | 659 | 640 | 643 | 1,529,000 |
1987/01/24 | 657 | 664 | 648 | 658 | 1,849,000 |
1987/01/23 | 655 | 665 | 645 | 658 | 2,981,000 |
1987/01/22 | 650 | 674 | 645 | 651 | 5,586,000 |
1987/01/21 | 660 | 669 | 646 | 660 | 8,676,000 |
1987/01/20 | 650 | 664 | 640 | 647 | 15,172,000 |
1987/01/19 | 611 | 624 | 600 | 624 | 5,829,000 |
1987/01/16 | 610 | 614 | 599 | 601 | 2,018,000 |
1987/01/14 | 603 | 606 | 598 | 600 | 2,413,000 |
1987/01/13 | 597 | 604 | 590 | 596 | 879,000 |
1987/01/12 | 603 | 615 | 595 | 597 | 1,564,000 |
1987/01/09 | 625 | 625 | 591 | 605 | 6,131,000 |
1987/01/08 | 607 | 623 | 601 | 620 | 10,799,000 |
1987/01/07 | 552 | 580 | 552 | 577 | 1,155,000 |
1987/01/06 | 552 | 569 | 552 | 552 | 282,000 |
1987/01/05 | 550 | 560 | 545 | 560 | 240,000 |