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 |
|---|---|---|---|---|---|
| 1993/12/30 | 830 | 840 | 820 | 830 | 182,000 |
| 1993/12/29 | 830 | 840 | 816 | 830 | 374,000 |
| 1993/12/28 | 812 | 828 | 812 | 825 | 289,000 |
| 1993/12/27 | 820 | 823 | 805 | 815 | 730,000 |
| 1993/12/24 | 840 | 854 | 820 | 820 | 2,558,000 |
| 1993/12/22 | 826 | 826 | 805 | 810 | 671,000 |
| 1993/12/21 | 813 | 818 | 801 | 806 | 631,000 |
| 1993/12/20 | 844 | 844 | 815 | 816 | 315,000 |
| 1993/12/17 | 854 | 863 | 845 | 854 | 422,000 |
| 1993/12/16 | 854 | 868 | 852 | 854 | 892,000 |
| 1993/12/15 | 839 | 845 | 831 | 844 | 339,000 |
| 1993/12/14 | 830 | 844 | 820 | 844 | 451,000 |
| 1993/12/13 | 815 | 849 | 815 | 825 | 304,000 |
| 1993/12/10 | 820 | 844 | 801 | 830 | 1,745,000 |
| 1993/12/09 | 781 | 813 | 781 | 810 | 3,956,000 |
| 1993/12/08 | 800 | 801 | 760 | 788 | 4,238,000 |
| 1993/12/07 | 786 | 815 | 785 | 801 | 617,000 |
| 1993/12/06 | 830 | 830 | 791 | 795 | 988,000 |
| 1993/12/03 | 836 | 849 | 827 | 840 | 907,000 |
| 1993/12/02 | 840 | 887 | 830 | 856 | 2,290,000 |
| 1993/12/01 | 810 | 841 | 793 | 838 | 1,620,000 |
| 1993/11/30 | 769 | 801 | 742 | 790 | 1,393,000 |
| 1993/11/29 | 721 | 770 | 721 | 763 | 1,820,000 |
| 1993/11/26 | 817 | 820 | 780 | 788 | 1,866,000 |
| 1993/11/25 | 833 | 845 | 810 | 814 | 1,163,000 |
| 1993/11/24 | 842 | 853 | 832 | 833 | 1,027,000 |
| 1993/11/22 | 869 | 870 | 841 | 850 | 1,271,000 |
| 1993/11/19 | 881 | 885 | 873 | 873 | 1,014,000 |
| 1993/11/18 | 903 | 904 | 882 | 883 | 523,000 |
| 1993/11/17 | 899 | 905 | 885 | 885 | 771,000 |
| 1993/11/16 | 886 | 910 | 871 | 901 | 1,186,000 |
| 1993/11/15 | 939 | 939 | 885 | 896 | 1,234,000 |
| 1993/11/12 | 899 | 940 | 899 | 929 | 2,408,000 |
| 1993/11/11 | 890 | 914 | 890 | 895 | 1,526,000 |
| 1993/11/10 | 865 | 899 | 855 | 890 | 1,610,000 |
| 1993/11/09 | 900 | 904 | 859 | 887 | 1,773,000 |
| 1993/11/08 | 878 | 895 | 857 | 889 | 1,758,000 |
| 1993/11/05 | 882 | 892 | 831 | 868 | 5,847,000 |
| 1993/11/04 | 981 | 982 | 892 | 892 | 3,029,000 |
| 1993/11/02 | 988 | 999 | 982 | 984 | 1,244,000 |
| 1993/11/01 | 1,030 | 1,040 | 983 | 998 | 1,160,000 |
| 1993/10/29 | 1,030 | 1,050 | 1,020 | 1,050 | 1,017,000 |
| 1993/10/28 | 1,050 | 1,060 | 1,020 | 1,020 | 1,135,000 |
| 1993/10/27 | 1,080 | 1,080 | 1,030 | 1,040 | 1,536,000 |
| 1993/10/26 | 1,110 | 1,120 | 1,060 | 1,080 | 1,203,000 |
| 1993/10/25 | 1,130 | 1,140 | 1,120 | 1,130 | 947,000 |
| 1993/10/22 | 1,120 | 1,130 | 1,110 | 1,120 | 701,000 |
| 1993/10/21 | 1,130 | 1,130 | 1,110 | 1,120 | 704,000 |
| 1993/10/20 | 1,130 | 1,140 | 1,120 | 1,140 | 576,000 |
| 1993/10/19 | 1,150 | 1,150 | 1,130 | 1,130 | 367,000 |
| 1993/10/18 | 1,160 | 1,160 | 1,150 | 1,150 | 259,000 |
| 1993/10/15 | 1,130 | 1,170 | 1,130 | 1,170 | 894,000 |
| 1993/10/14 | 1,130 | 1,140 | 1,120 | 1,130 | 762,000 |
| 1993/10/13 | 1,140 | 1,150 | 1,130 | 1,130 | 873,000 |
| 1993/10/12 | 1,160 | 1,170 | 1,140 | 1,150 | 858,000 |
| 1993/10/08 | 1,180 | 1,200 | 1,170 | 1,200 | 949,000 |
| 1993/10/07 | 1,210 | 1,220 | 1,180 | 1,190 | 1,234,000 |
| 1993/10/06 | 1,170 | 1,190 | 1,160 | 1,190 | 778,000 |
| 1993/10/05 | 1,180 | 1,200 | 1,150 | 1,150 | 1,335,000 |
| 1993/10/04 | 1,150 | 1,180 | 1,140 | 1,180 | 1,000,000 |
| 1993/10/01 | 1,100 | 1,160 | 1,100 | 1,160 | 2,173,000 |
| 1993/09/30 | 1,080 | 1,090 | 1,070 | 1,090 | 1,110,000 |
| 1993/09/29 | 1,120 | 1,120 | 1,080 | 1,080 | 1,355,000 |
| 1993/09/28 | 1,130 | 1,130 | 1,110 | 1,120 | 719,000 |
| 1993/09/27 | 1,160 | 1,170 | 1,110 | 1,130 | 1,007,000 |
| 1993/09/24 | 1,160 | 1,170 | 1,140 | 1,160 | 1,035,000 |
| 1993/09/22 | 1,180 | 1,180 | 1,150 | 1,160 | 947,000 |
| 1993/09/21 | 1,210 | 1,220 | 1,190 | 1,190 | 551,000 |
| 1993/09/20 | 1,200 | 1,200 | 1,180 | 1,190 | 504,000 |
| 1993/09/17 | 1,210 | 1,210 | 1,180 | 1,190 | 927,000 |
| 1993/09/16 | 1,230 | 1,240 | 1,210 | 1,210 | 622,000 |
| 1993/09/14 | 1,260 | 1,260 | 1,220 | 1,230 | 553,000 |
| 1993/09/13 | 1,250 | 1,260 | 1,240 | 1,260 | 389,000 |
| 1993/09/10 | 1,230 | 1,240 | 1,220 | 1,240 | 1,695,000 |
| 1993/09/09 | 1,230 | 1,240 | 1,220 | 1,230 | 600,000 |
| 1993/09/08 | 1,240 | 1,250 | 1,230 | 1,240 | 1,072,000 |
| 1993/09/07 | 1,260 | 1,270 | 1,250 | 1,250 | 514,000 |
| 1993/09/06 | 1,260 | 1,280 | 1,260 | 1,260 | 283,000 |
| 1993/09/03 | 1,260 | 1,280 | 1,260 | 1,260 | 808,000 |
| 1993/09/02 | 1,260 | 1,270 | 1,250 | 1,270 | 594,000 |
| 1993/09/01 | 1,250 | 1,260 | 1,240 | 1,250 | 699,000 |
| 1993/08/31 | 1,270 | 1,280 | 1,250 | 1,250 | 493,000 |
| 1993/08/30 | 1,270 | 1,280 | 1,260 | 1,270 | 240,000 |
| 1993/08/27 | 1,270 | 1,280 | 1,260 | 1,270 | 413,000 |
| 1993/08/26 | 1,270 | 1,270 | 1,260 | 1,270 | 154,000 |
| 1993/08/25 | 1,270 | 1,270 | 1,250 | 1,270 | 442,000 |
| 1993/08/24 | 1,240 | 1,260 | 1,240 | 1,250 | 758,000 |
| 1993/08/23 | 1,250 | 1,250 | 1,220 | 1,240 | 373,000 |
| 1993/08/20 | 1,280 | 1,280 | 1,250 | 1,250 | 387,000 |
| 1993/08/19 | 1,280 | 1,290 | 1,260 | 1,260 | 585,000 |
| 1993/08/18 | 1,290 | 1,300 | 1,270 | 1,270 | 586,000 |
| 1993/08/17 | 1,300 | 1,310 | 1,280 | 1,290 | 449,000 |
| 1993/08/16 | 1,300 | 1,310 | 1,290 | 1,310 | 340,000 |
| 1993/08/13 | 1,300 | 1,320 | 1,290 | 1,310 | 1,233,000 |
| 1993/08/12 | 1,320 | 1,320 | 1,280 | 1,290 | 1,103,000 |
| 1993/08/11 | 1,280 | 1,320 | 1,270 | 1,310 | 1,960,000 |
| 1993/08/10 | 1,270 | 1,280 | 1,260 | 1,270 | 609,000 |
| 1993/08/09 | 1,260 | 1,270 | 1,250 | 1,270 | 147,000 |
| 1993/08/06 | 1,270 | 1,270 | 1,240 | 1,250 | 717,000 |
| 1993/08/05 | 1,290 | 1,290 | 1,270 | 1,270 | 764,000 |
| 1993/08/04 | 1,270 | 1,280 | 1,260 | 1,280 | 445,000 |
| 1993/08/03 | 1,260 | 1,290 | 1,260 | 1,270 | 608,000 |
| 1993/08/02 | 1,270 | 1,270 | 1,250 | 1,260 | 262,000 |
| 1993/07/30 | 1,280 | 1,280 | 1,240 | 1,250 | 715,000 |
| 1993/07/29 | 1,240 | 1,260 | 1,220 | 1,260 | 943,000 |
| 1993/07/28 | 1,230 | 1,240 | 1,220 | 1,230 | 269,000 |
| 1993/07/27 | 1,230 | 1,240 | 1,220 | 1,220 | 305,000 |
| 1993/07/26 | 1,230 | 1,250 | 1,220 | 1,230 | 290,000 |
| 1993/07/23 | 1,250 | 1,260 | 1,230 | 1,230 | 621,000 |
| 1993/07/22 | 1,260 | 1,280 | 1,260 | 1,270 | 400,000 |
| 1993/07/21 | 1,250 | 1,260 | 1,250 | 1,260 | 357,000 |
| 1993/07/20 | 1,270 | 1,280 | 1,250 | 1,250 | 407,000 |
| 1993/07/19 | 1,290 | 1,290 | 1,260 | 1,280 | 395,000 |
| 1993/07/16 | 1,280 | 1,290 | 1,270 | 1,290 | 521,000 |
| 1993/07/15 | 1,310 | 1,320 | 1,270 | 1,280 | 2,416,000 |
| 1993/07/14 | 1,270 | 1,300 | 1,250 | 1,300 | 1,572,000 |
| 1993/07/13 | 1,250 | 1,270 | 1,240 | 1,270 | 1,024,000 |
| 1993/07/12 | 1,260 | 1,270 | 1,240 | 1,250 | 400,000 |
| 1993/07/09 | 1,250 | 1,280 | 1,240 | 1,270 | 1,662,000 |
| 1993/07/08 | 1,230 | 1,250 | 1,230 | 1,250 | 446,000 |
| 1993/07/07 | 1,240 | 1,260 | 1,230 | 1,240 | 679,000 |
| 1993/07/06 | 1,220 | 1,250 | 1,220 | 1,240 | 487,000 |
| 1993/07/05 | 1,250 | 1,250 | 1,210 | 1,220 | 553,000 |
| 1993/07/02 | 1,250 | 1,270 | 1,240 | 1,240 | 1,662,000 |
| 1993/07/01 | 1,220 | 1,250 | 1,210 | 1,240 | 628,000 |
| 1993/06/30 | 1,240 | 1,240 | 1,190 | 1,210 | 712,000 |
| 1993/06/29 | 1,260 | 1,270 | 1,240 | 1,240 | 1,126,000 |
| 1993/06/28 | 1,220 | 1,280 | 1,220 | 1,260 | 1,375,000 |
| 1993/06/25 | 1,200 | 1,250 | 1,180 | 1,230 | 1,538,000 |
| 1993/06/24 | 1,160 | 1,190 | 1,150 | 1,190 | 985,000 |
| 1993/06/23 | 1,150 | 1,160 | 1,130 | 1,160 | 468,000 |
| 1993/06/22 | 1,110 | 1,160 | 1,110 | 1,160 | 1,946,000 |
| 1993/06/21 | 1,190 | 1,200 | 1,100 | 1,130 | 2,076,000 |
| 1993/06/18 | 1,240 | 1,240 | 1,210 | 1,210 | 1,416,000 |
| 1993/06/17 | 1,240 | 1,250 | 1,200 | 1,240 | 1,403,000 |
| 1993/06/16 | 1,260 | 1,260 | 1,230 | 1,240 | 1,347,000 |
| 1993/06/15 | 1,300 | 1,300 | 1,260 | 1,270 | 1,240,000 |
| 1993/06/14 | 1,320 | 1,320 | 1,300 | 1,300 | 582,000 |
| 1993/06/11 | 1,330 | 1,340 | 1,310 | 1,320 | 2,168,000 |
| 1993/06/10 | 1,330 | 1,340 | 1,310 | 1,310 | 930,000 |
| 1993/06/08 | 1,320 | 1,350 | 1,320 | 1,330 | 1,244,000 |
| 1993/06/07 | 1,320 | 1,340 | 1,320 | 1,330 | 584,000 |
| 1993/06/04 | 1,330 | 1,350 | 1,320 | 1,320 | 851,000 |
| 1993/06/03 | 1,320 | 1,350 | 1,310 | 1,340 | 827,000 |
| 1993/06/02 | 1,310 | 1,330 | 1,300 | 1,310 | 828,000 |
| 1993/06/01 | 1,310 | 1,330 | 1,300 | 1,310 | 943,000 |
| 1993/05/31 | 1,340 | 1,350 | 1,320 | 1,320 | 989,000 |
| 1993/05/28 | 1,350 | 1,350 | 1,330 | 1,350 | 1,259,000 |
| 1993/05/27 | 1,370 | 1,380 | 1,350 | 1,360 | 7,159,000 |
| 1993/05/26 | 1,320 | 1,370 | 1,320 | 1,350 | 6,787,000 |
| 1993/05/25 | 1,310 | 1,330 | 1,310 | 1,330 | 1,338,000 |
| 1993/05/24 | 1,330 | 1,330 | 1,310 | 1,310 | 636,000 |
| 1993/05/21 | 1,320 | 1,330 | 1,300 | 1,320 | 976,000 |
| 1993/05/20 | 1,320 | 1,340 | 1,310 | 1,320 | 2,385,000 |
| 1993/05/19 | 1,280 | 1,330 | 1,280 | 1,330 | 1,247,000 |
| 1993/05/18 | 1,310 | 1,320 | 1,290 | 1,290 | 927,000 |
| 1993/05/17 | 1,310 | 1,320 | 1,300 | 1,310 | 565,000 |
| 1993/05/14 | 1,320 | 1,330 | 1,300 | 1,300 | 1,249,000 |
| 1993/05/13 | 1,310 | 1,340 | 1,300 | 1,330 | 2,537,000 |
| 1993/05/12 | 1,330 | 1,340 | 1,290 | 1,310 | 2,593,000 |
| 1993/05/11 | 1,380 | 1,380 | 1,340 | 1,350 | 3,099,000 |
| 1993/05/10 | 1,350 | 1,390 | 1,330 | 1,370 | 10,592,000 |
| 1993/05/07 | 1,270 | 1,360 | 1,260 | 1,360 | 12,408,000 |
| 1993/05/06 | 1,270 | 1,280 | 1,250 | 1,270 | 1,244,000 |
| 1993/04/30 | 1,250 | 1,270 | 1,250 | 1,270 | 1,045,000 |
| 1993/04/28 | 1,270 | 1,300 | 1,240 | 1,240 | 2,751,000 |
| 1993/04/27 | 1,220 | 1,250 | 1,210 | 1,250 | 2,602,000 |
| 1993/04/26 | 1,190 | 1,220 | 1,180 | 1,190 | 993,000 |
| 1993/04/23 | 1,160 | 1,200 | 1,150 | 1,190 | 2,333,000 |
| 1993/04/22 | 1,220 | 1,240 | 1,180 | 1,180 | 1,630,000 |
| 1993/04/21 | 1,260 | 1,270 | 1,200 | 1,220 | 2,005,000 |
| 1993/04/20 | 1,250 | 1,290 | 1,240 | 1,250 | 2,209,000 |
| 1993/04/19 | 1,240 | 1,260 | 1,230 | 1,260 | 1,917,000 |
| 1993/04/16 | 1,280 | 1,290 | 1,250 | 1,260 | 1,682,000 |
| 1993/04/15 | 1,310 | 1,310 | 1,270 | 1,290 | 1,518,000 |
| 1993/04/14 | 1,340 | 1,350 | 1,290 | 1,310 | 3,251,000 |
| 1993/04/13 | 1,280 | 1,330 | 1,280 | 1,330 | 5,162,000 |
| 1993/04/12 | 1,270 | 1,280 | 1,250 | 1,270 | 1,399,000 |
| 1993/04/09 | 1,260 | 1,310 | 1,250 | 1,270 | 2,960,000 |
| 1993/04/08 | 1,280 | 1,300 | 1,250 | 1,260 | 2,392,000 |
| 1993/04/07 | 1,300 | 1,320 | 1,280 | 1,280 | 3,245,000 |
| 1993/04/06 | 1,260 | 1,320 | 1,250 | 1,290 | 5,014,000 |
| 1993/04/05 | 1,300 | 1,320 | 1,270 | 1,280 | 4,697,000 |
| 1993/04/02 | 1,300 | 1,360 | 1,260 | 1,340 | 13,446,000 |
| 1993/04/01 | 1,180 | 1,220 | 1,150 | 1,220 | 4,954,000 |
| 1993/03/31 | 1,140 | 1,190 | 1,130 | 1,150 | 4,346,000 |
| 1993/03/30 | 1,130 | 1,150 | 1,120 | 1,130 | 3,017,000 |
| 1993/03/29 | 1,140 | 1,170 | 1,120 | 1,160 | 4,261,000 |
| 1993/03/26 | 1,090 | 1,140 | 1,070 | 1,140 | 7,717,000 |
| 1993/03/25 | 1,090 | 1,100 | 1,070 | 1,090 | 4,871,000 |
| 1993/03/24 | 1,030 | 1,080 | 1,020 | 1,080 | 5,020,000 |
| 1993/03/23 | 1,010 | 1,060 | 998 | 1,020 | 9,516,000 |
| 1993/03/22 | 952 | 1,050 | 946 | 1,050 | 4,369,000 |
| 1993/03/19 | 957 | 958 | 942 | 950 | 2,255,000 |
| 1993/03/18 | 953 | 959 | 941 | 949 | 2,774,000 |
| 1993/03/17 | 930 | 946 | 923 | 946 | 2,565,000 |
| 1993/03/16 | 938 | 938 | 925 | 930 | 2,217,000 |
| 1993/03/15 | 952 | 963 | 931 | 933 | 5,628,000 |
| 1993/03/12 | 902 | 951 | 902 | 948 | 8,252,000 |
| 1993/03/11 | 916 | 924 | 891 | 901 | 5,225,000 |
| 1993/03/10 | 901 | 942 | 892 | 892 | 11,315,000 |
| 1993/03/09 | 843 | 932 | 843 | 896 | 17,010,000 |
| 1993/03/08 | 805 | 832 | 802 | 832 | 2,955,000 |
| 1993/03/05 | 794 | 810 | 793 | 803 | 1,115,000 |
| 1993/03/04 | 811 | 814 | 792 | 792 | 1,059,000 |
| 1993/03/03 | 795 | 817 | 790 | 810 | 2,759,000 |
| 1993/03/02 | 775 | 790 | 774 | 785 | 726,000 |
| 1993/03/01 | 776 | 782 | 773 | 773 | 291,000 |
| 1993/02/26 | 781 | 782 | 773 | 777 | 2,316,000 |
| 1993/02/25 | 794 | 794 | 775 | 780 | 2,550,000 |
| 1993/02/24 | 800 | 804 | 783 | 795 | 913,000 |
| 1993/02/23 | 802 | 810 | 799 | 803 | 858,000 |
| 1993/02/22 | 806 | 814 | 803 | 807 | 699,000 |
| 1993/02/19 | 816 | 819 | 806 | 814 | 1,680,000 |
| 1993/02/18 | 812 | 824 | 804 | 816 | 3,713,000 |
| 1993/02/17 | 794 | 814 | 793 | 812 | 3,132,000 |
| 1993/02/16 | 789 | 803 | 788 | 802 | 3,209,000 |
| 1993/02/15 | 773 | 789 | 768 | 789 | 503,000 |
| 1993/02/12 | 785 | 785 | 770 | 771 | 765,000 |
| 1993/02/10 | 766 | 775 | 760 | 775 | 703,000 |
| 1993/02/09 | 780 | 782 | 765 | 765 | 447,000 |
| 1993/02/08 | 790 | 797 | 783 | 783 | 608,000 |
| 1993/02/05 | 777 | 797 | 777 | 789 | 1,197,000 |
| 1993/02/04 | 791 | 796 | 767 | 767 | 924,000 |
| 1993/02/03 | 789 | 802 | 780 | 785 | 1,656,000 |
| 1993/02/02 | 762 | 783 | 761 | 780 | 722,000 |
| 1993/02/01 | 745 | 760 | 745 | 760 | 161,000 |
| 1993/01/29 | 772 | 772 | 750 | 755 | 411,000 |
| 1993/01/28 | 725 | 764 | 722 | 764 | 738,000 |
| 1993/01/27 | 731 | 734 | 723 | 725 | 310,000 |
| 1993/01/26 | 720 | 735 | 715 | 730 | 476,000 |
| 1993/01/25 | 727 | 727 | 718 | 720 | 461,000 |
| 1993/01/22 | 726 | 736 | 726 | 727 | 449,000 |
| 1993/01/21 | 729 | 737 | 726 | 730 | 444,000 |
| 1993/01/20 | 750 | 754 | 736 | 739 | 409,000 |
| 1993/01/19 | 734 | 750 | 733 | 747 | 360,000 |
| 1993/01/18 | 725 | 730 | 718 | 724 | 1,784,000 |
| 1993/01/14 | 725 | 728 | 713 | 723 | 1,920,000 |
| 1993/01/13 | 740 | 744 | 721 | 725 | 484,000 |
| 1993/01/12 | 735 | 748 | 735 | 737 | 313,000 |
| 1993/01/11 | 746 | 748 | 740 | 741 | 400,000 |
| 1993/01/08 | 752 | 759 | 750 | 750 | 986,000 |
| 1993/01/07 | 760 | 774 | 757 | 762 | 634,000 |
| 1993/01/06 | 763 | 767 | 750 | 757 | 590,000 |
| 1993/01/05 | 773 | 779 | 756 | 762 | 544,000 |
| 1993/01/04 | 781 | 786 | 770 | 776 | 217,000 |