日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 788 792 780 780 522,000
1992/12/29 777 794 776 792 687,000
1992/12/28 788 788 775 775 713,000
1992/12/25 791 798 784 788 885,000
1992/12/24 800 804 781 783 1,091,000
1992/12/22 808 817 797 801 1,133,000
1992/12/21 820 823 810 814 747,000
1992/12/18 829 832 816 820 893,000
1992/12/17 818 833 818 827 1,630,000
1992/12/16 820 839 813 827 3,316,000
1992/12/15 801 822 799 820 1,834,000
1992/12/14 824 825 805 811 1,480,000
1992/12/11 810 828 806 827 5,305,000
1992/12/10 800 815 796 805 1,830,000
1992/12/09 779 791 775 790 519,000
1992/12/08 765 775 765 773 258,000
1992/12/07 765 770 762 770 311,000
1992/12/04 781 783 762 775 519,000
1992/12/03 795 796 780 788 523,000
1992/12/02 797 803 794 798 728,000
1992/12/01 809 815 791 792 1,569,000
1992/11/30 805 815 802 802 1,681,000
1992/11/27 790 800 790 798 1,583,000
1992/11/26 781 803 780 787 2,544,000
1992/11/25 755 779 755 778 1,482,000
1992/11/24 739 755 739 750 422,000
1992/11/20 710 749 710 735 886,000
1992/11/19 731 740 720 720 576,000
1992/11/18 675 743 675 724 1,055,000
1992/11/17 680 684 674 680 616,000
1992/11/16 690 692 686 689 438,000
1992/11/13 686 694 675 692 1,706,000
1992/11/12 680 681 661 676 476,000
1992/11/11 679 685 670 670 349,000
1992/11/10 674 686 671 674 328,000
1992/11/09 706 706 684 684 562,000
1992/11/06 720 725 716 716 739,000
1992/11/05 702 721 702 720 334,000
1992/11/04 696 705 696 705 253,000
1992/11/02 700 704 696 704 266,000
1992/10/30 713 713 701 701 327,000
1992/10/29 714 720 711 713 173,000
1992/10/28 711 725 711 719 375,000
1992/10/27 710 714 707 711 193,000
1992/10/26 718 720 711 713 243,000
1992/10/23 716 720 715 718 303,000
1992/10/22 720 724 716 716 280,000
1992/10/21 723 727 716 724 354,000
1992/10/20 731 735 720 727 479,000
1992/10/19 742 743 730 735 428,000
1992/10/16 758 764 751 751 389,000
1992/10/15 752 759 750 759 415,000
1992/10/14 770 777 752 752 345,000
1992/10/13 768 775 760 760 414,000
1992/10/12 753 768 753 768 338,000
1992/10/09 764 772 752 752 1,845,000
1992/10/08 756 774 755 774 298,000
1992/10/07 770 780 753 753 334,000
1992/10/06 751 768 750 760 616,000
1992/10/05 761 765 752 763 368,000
1992/10/02 765 780 764 771 624,000
1992/10/01 770 779 754 757 1,038,000
1992/09/30 780 798 765 765 1,410,000
1992/09/29 800 805 764 795 495,000
1992/09/28 822 830 803 803 310,000
1992/09/25 830 840 814 821 1,261,000
1992/09/24 820 828 814 819 746,000
1992/09/22 799 819 789 813 753,000
1992/09/21 800 805 791 799 591,000
1992/09/18 783 805 761 791 1,166,000
1992/09/17 779 782 761 779 1,514,000
1992/09/16 817 820 789 789 1,659,000
1992/09/14 839 850 817 825 1,769,000
1992/09/11 857 887 812 830 7,224,000
1992/09/10 840 880 832 857 10,303,000
1992/09/09 775 830 770 813 6,515,000
1992/09/08 753 773 740 769 1,988,000
1992/09/07 760 775 753 753 1,195,000
1992/09/04 760 778 750 750 2,083,000
1992/09/03 686 750 671 740 782,000
1992/09/02 700 703 684 691 494,000
1992/09/01 740 740 699 700 882,000
1992/08/31 729 760 721 730 1,708,000
1992/08/28 700 744 682 720 2,144,000
1992/08/27 669 718 669 710 1,899,000
1992/08/26 659 669 648 649 990,000
1992/08/25 649 666 646 660 1,132,000
1992/08/24 638 700 638 669 2,746,000
1992/08/21 560 636 560 620 1,348,000
1992/08/20 500 559 500 540 751,000
1992/08/19 495 500 480 495 592,000
1992/08/18 502 502 480 480 356,000
1992/08/17 507 514 499 499 387,000
1992/08/14 486 507 484 494 894,000
1992/08/13 499 504 490 491 441,000
1992/08/12 490 499 485 494 671,000
1992/08/11 520 520 491 491 757,000
1992/08/10 537 537 503 510 753,000
1992/08/07 563 567 542 542 397,000
1992/08/06 573 580 560 563 411,000
1992/08/05 579 581 569 569 374,000
1992/08/04 558 581 558 580 305,000
1992/08/03 585 594 566 568 288,000
1992/07/31 555 589 551 589 504,000
1992/07/30 545 565 537 560 774,000
1992/07/29 573 573 533 535 1,073,000
1992/07/28 570 575 561 561 910,000
1992/07/27 624 626 570 580 749,000
1992/07/24 625 625 595 596 663,000
1992/07/23 594 630 589 629 589,000
1992/07/22 621 621 594 611 790,000
1992/07/21 620 630 613 617 692,000
1992/07/20 630 636 621 621 290,000
1992/07/17 668 668 638 640 801,000
1992/07/16 671 672 661 662 296,000
1992/07/15 676 694 672 672 602,000
1992/07/14 675 687 672 673 322,000
1992/07/13 660 695 660 684 374,000
1992/07/10 674 675 657 664 679,000
1992/07/09 656 668 645 656 1,023,000
1992/07/08 641 658 641 658 335,000
1992/07/07 688 695 660 660 183,000
1992/07/06 698 698 685 685 188,000
1992/07/03 699 702 680 688 297,000
1992/07/02 676 709 670 690 459,000
1992/07/01 635 672 631 672 327,000
1992/06/30 630 640 622 625 808,000
1992/06/29 630 631 620 620 704,000
1992/06/26 658 660 630 630 873,000
1992/06/25 665 666 640 650 1,263,000
1992/06/24 673 689 662 662 525,000
1992/06/23 670 689 661 671 562,000
1992/06/22 704 707 671 671 675,000
1992/06/19 704 710 694 694 721,000
1992/06/18 688 699 671 699 984,000
1992/06/17 713 715 698 698 676,000
1992/06/16 729 730 713 714 366,000
1992/06/15 730 730 711 720 410,000
1992/06/12 742 750 735 736 2,273,000
1992/06/11 756 765 750 752 265,000
1992/06/10 755 770 750 755 437,000
1992/06/09 754 760 750 758 140,000
1992/06/08 750 755 741 754 359,000
1992/06/05 750 767 750 767 295,000
1992/06/04 761 769 755 757 296,000
1992/06/03 779 779 762 770 180,000
1992/06/02 772 786 760 775 330,000
1992/06/01 794 800 762 762 318,000
1992/05/29 749 784 749 784 431,000
1992/05/28 752 754 738 741 656,000
1992/05/27 773 780 750 750 843,000
1992/05/26 799 800 781 781 232,000
1992/05/25 802 802 790 799 305,000
1992/05/22 802 808 795 795 295,000
1992/05/21 802 810 793 810 563,000
1992/05/20 831 833 799 802 667,000
1992/05/19 830 830 817 830 507,000
1992/05/18 820 829 805 823 781,000
1992/05/15 840 845 800 819 621,000
1992/05/14 850 875 850 850 1,431,000
1992/05/13 820 850 814 850 960,000
1992/05/12 822 835 818 820 699,000
1992/05/11 805 820 805 814 682,000
1992/05/08 780 805 780 798 956,000
1992/05/07 755 793 740 790 652,000
1992/05/06 735 755 728 755 435,000
1992/05/01 715 730 710 725 510,000
1992/04/30 730 730 705 705 499,000
1992/04/28 730 732 720 720 358,000
1992/04/27 735 739 715 733 238,000
1992/04/24 724 730 708 730 722,000
1992/04/23 699 720 695 714 543,000
1992/04/22 714 720 677 691 1,255,000
1992/04/21 730 739 711 715 761,000
1992/04/20 750 750 731 735 469,000
1992/04/17 780 785 750 750 913,000
1992/04/16 790 799 776 790 834,000
1992/04/15 795 805 770 780 1,487,000
1992/04/14 712 785 712 785 1,092,000
1992/04/13 760 785 720 742 1,195,000
1992/04/10 690 750 690 750 1,253,000
1992/04/09 724 745 650 650 1,503,000
1992/04/08 721 735 710 734 1,798,000
1992/04/07 805 805 751 751 779,000
1992/04/06 800 810 785 810 470,000
1992/04/03 805 810 750 785 1,387,000
1992/04/02 790 818 750 815 1,792,000
1992/04/01 871 881 781 800 1,815,000
1992/03/31 906 930 881 881 763,000
1992/03/30 910 911 883 905 787,000
1992/03/27 960 960 930 930 649,000
1992/03/26 964 970 952 955 236,000
1992/03/25 957 975 945 945 969,000
1992/03/24 992 999 965 965 614,000
1992/03/23 1,000 1,010 992 996 532,000
1992/03/19 960 1,020 950 985 962,000
1992/03/18 994 994 925 950 1,841,000
1992/03/17 1,000 1,010 990 1,000 1,331,000
1992/03/16 1,030 1,030 995 1,010 470,000
1992/03/13 990 1,040 990 1,010 2,280,000
1992/03/12 1,010 1,020 1,000 1,010 1,024,000
1992/03/11 1,040 1,040 1,010 1,010 616,000
1992/03/10 1,040 1,050 1,030 1,040 432,000
1992/03/09 1,050 1,050 1,040 1,040 380,000
1992/03/06 1,060 1,070 1,050 1,060 356,000
1992/03/05 1,070 1,070 1,050 1,050 463,000
1992/03/04 1,050 1,060 1,040 1,060 435,000
1992/03/03 1,070 1,080 1,040 1,040 688,000
1992/03/02 1,090 1,100 1,070 1,070 393,000
1992/02/28 1,070 1,100 1,060 1,070 992,000
1992/02/27 1,070 1,090 1,050 1,060 657,000
1992/02/26 1,060 1,090 1,060 1,090 311,000
1992/02/25 1,060 1,070 1,050 1,060 466,000
1992/02/24 1,080 1,090 1,070 1,070 223,000
1992/02/21 1,090 1,100 1,070 1,090 403,000
1992/02/20 1,060 1,080 1,050 1,080 465,000
1992/02/19 1,060 1,070 1,050 1,060 280,000
1992/02/18 1,060 1,080 1,060 1,070 675,000
1992/02/17 1,050 1,120 1,030 1,120 777,000
1992/02/14 1,070 1,080 1,050 1,050 743,000
1992/02/13 1,070 1,080 1,060 1,080 665,000
1992/02/12 1,080 1,090 1,070 1,070 388,000
1992/02/10 1,090 1,100 1,090 1,090 300,000
1992/02/07 1,120 1,130 1,100 1,100 1,173,000
1992/02/06 1,130 1,140 1,110 1,130 942,000
1992/02/05 1,150 1,150 1,110 1,120 544,000
1992/02/04 1,140 1,160 1,130 1,150 303,000
1992/02/03 1,160 1,180 1,150 1,160 1,727,000
1992/01/31 1,120 1,190 1,120 1,150 1,249,000
1992/01/30 1,100 1,120 1,090 1,120 390,000
1992/01/29 1,110 1,120 1,090 1,100 207,000
1992/01/28 1,080 1,120 1,080 1,120 201,000
1992/01/27 1,080 1,090 1,060 1,070 142,000
1992/01/24 1,100 1,110 1,060 1,060 363,000
1992/01/23 1,130 1,130 1,100 1,120 211,000
1992/01/22 1,050 1,090 1,040 1,090 428,000
1992/01/21 1,090 1,110 1,050 1,050 804,000
1992/01/20 1,110 1,120 1,080 1,080 486,000
1992/01/17 1,110 1,130 1,100 1,110 688,000
1992/01/16 1,160 1,160 1,110 1,120 453,000
1992/01/14 1,140 1,170 1,130 1,130 305,000
1992/01/13 1,150 1,160 1,130 1,130 519,000
1992/01/10 1,170 1,180 1,160 1,160 380,000
1992/01/09 1,190 1,210 1,160 1,200 1,316,000
1992/01/08 1,240 1,240 1,180 1,200 415,000
1992/01/07 1,260 1,280 1,230 1,230 315,000
1992/01/06 1,230 1,260 1,230 1,260 317,000

このページの先頭へ