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 |
|---|---|---|---|---|---|
| 1995/12/29 | 880 | 883 | 870 | 870 | 1,010,000 |
| 1995/12/28 | 874 | 892 | 867 | 880 | 4,606,000 |
| 1995/12/27 | 841 | 878 | 840 | 874 | 6,214,000 |
| 1995/12/26 | 842 | 842 | 830 | 839 | 476,000 |
| 1995/12/25 | 837 | 842 | 833 | 836 | 415,000 |
| 1995/12/22 | 843 | 844 | 828 | 828 | 912,000 |
| 1995/12/21 | 840 | 843 | 834 | 835 | 628,000 |
| 1995/12/20 | 834 | 844 | 830 | 833 | 968,000 |
| 1995/12/19 | 832 | 833 | 822 | 824 | 545,000 |
| 1995/12/18 | 849 | 849 | 832 | 833 | 541,000 |
| 1995/12/15 | 853 | 868 | 838 | 842 | 3,623,000 |
| 1995/12/14 | 830 | 853 | 826 | 850 | 3,678,000 |
| 1995/12/13 | 830 | 830 | 820 | 827 | 683,000 |
| 1995/12/12 | 820 | 828 | 819 | 822 | 586,000 |
| 1995/12/11 | 825 | 825 | 813 | 819 | 323,000 |
| 1995/12/08 | 832 | 832 | 820 | 823 | 2,182,000 |
| 1995/12/07 | 823 | 830 | 818 | 830 | 1,010,000 |
| 1995/12/06 | 810 | 824 | 807 | 817 | 1,046,000 |
| 1995/12/05 | 811 | 813 | 805 | 805 | 2,456,000 |
| 1995/12/04 | 814 | 817 | 806 | 811 | 2,636,000 |
| 1995/12/01 | 805 | 820 | 805 | 814 | 574,000 |
| 1995/11/30 | 818 | 824 | 811 | 812 | 785,000 |
| 1995/11/29 | 810 | 833 | 809 | 818 | 1,513,000 |
| 1995/11/28 | 813 | 820 | 807 | 815 | 800,000 |
| 1995/11/27 | 795 | 815 | 795 | 809 | 602,000 |
| 1995/11/24 | 796 | 799 | 793 | 798 | 323,000 |
| 1995/11/22 | 800 | 800 | 793 | 795 | 309,000 |
| 1995/11/21 | 805 | 807 | 792 | 795 | 346,000 |
| 1995/11/20 | 798 | 816 | 798 | 805 | 931,000 |
| 1995/11/17 | 797 | 800 | 783 | 790 | 452,000 |
| 1995/11/16 | 781 | 790 | 779 | 789 | 194,000 |
| 1995/11/15 | 786 | 794 | 780 | 780 | 325,000 |
| 1995/11/14 | 780 | 790 | 780 | 785 | 310,000 |
| 1995/11/13 | 798 | 798 | 780 | 780 | 388,000 |
| 1995/11/10 | 805 | 805 | 791 | 798 | 671,000 |
| 1995/11/09 | 798 | 814 | 798 | 800 | 1,386,000 |
| 1995/11/08 | 820 | 823 | 788 | 792 | 1,466,000 |
| 1995/11/07 | 762 | 843 | 755 | 818 | 3,584,000 |
| 1995/11/06 | 751 | 776 | 750 | 763 | 773,000 |
| 1995/11/02 | 746 | 758 | 740 | 751 | 679,000 |
| 1995/11/01 | 751 | 756 | 727 | 736 | 1,452,000 |
| 1995/10/31 | 750 | 758 | 743 | 751 | 370,000 |
| 1995/10/30 | 748 | 751 | 741 | 751 | 374,000 |
| 1995/10/27 | 760 | 764 | 749 | 749 | 787,000 |
| 1995/10/26 | 776 | 779 | 760 | 761 | 777,000 |
| 1995/10/25 | 780 | 782 | 775 | 779 | 464,000 |
| 1995/10/24 | 783 | 791 | 780 | 780 | 904,000 |
| 1995/10/23 | 785 | 788 | 782 | 784 | 426,000 |
| 1995/10/20 | 785 | 794 | 783 | 785 | 986,000 |
| 1995/10/19 | 789 | 794 | 785 | 787 | 287,000 |
| 1995/10/18 | 786 | 791 | 783 | 789 | 334,000 |
| 1995/10/17 | 794 | 799 | 782 | 790 | 668,000 |
| 1995/10/16 | 796 | 803 | 794 | 794 | 979,000 |
| 1995/10/13 | 802 | 804 | 795 | 796 | 802,000 |
| 1995/10/12 | 804 | 810 | 801 | 802 | 544,000 |
| 1995/10/11 | 820 | 820 | 801 | 801 | 427,000 |
| 1995/10/09 | 824 | 825 | 815 | 817 | 628,000 |
| 1995/10/06 | 813 | 823 | 811 | 820 | 864,000 |
| 1995/10/05 | 818 | 818 | 807 | 811 | 399,000 |
| 1995/10/04 | 822 | 824 | 811 | 819 | 588,000 |
| 1995/10/03 | 803 | 819 | 801 | 812 | 989,000 |
| 1995/10/02 | 825 | 829 | 802 | 802 | 708,000 |
| 1995/09/29 | 832 | 832 | 815 | 815 | 503,000 |
| 1995/09/28 | 833 | 837 | 824 | 832 | 928,000 |
| 1995/09/27 | 817 | 839 | 814 | 834 | 1,789,000 |
| 1995/09/26 | 813 | 819 | 806 | 814 | 619,000 |
| 1995/09/25 | 816 | 819 | 806 | 806 | 1,034,000 |
| 1995/09/22 | 800 | 813 | 800 | 810 | 1,072,000 |
| 1995/09/21 | 815 | 827 | 812 | 820 | 691,000 |
| 1995/09/20 | 855 | 856 | 822 | 825 | 1,772,000 |
| 1995/09/19 | 811 | 840 | 810 | 839 | 1,316,000 |
| 1995/09/18 | 840 | 854 | 820 | 820 | 1,357,000 |
| 1995/09/14 | 855 | 861 | 838 | 849 | 2,128,000 |
| 1995/09/13 | 863 | 868 | 845 | 854 | 8,829,000 |
| 1995/09/12 | 810 | 843 | 792 | 843 | 3,989,000 |
| 1995/09/11 | 781 | 810 | 780 | 791 | 1,948,000 |
| 1995/09/08 | 800 | 800 | 780 | 787 | 3,697,000 |
| 1995/09/07 | 772 | 774 | 763 | 765 | 552,000 |
| 1995/09/06 | 784 | 788 | 764 | 768 | 962,000 |
| 1995/09/05 | 768 | 782 | 762 | 778 | 1,210,000 |
| 1995/09/04 | 805 | 810 | 766 | 771 | 1,740,000 |
| 1995/09/01 | 800 | 821 | 796 | 800 | 7,777,000 |
| 1995/08/31 | 752 | 802 | 752 | 796 | 10,028,000 |
| 1995/08/30 | 753 | 754 | 741 | 745 | 929,000 |
| 1995/08/29 | 744 | 748 | 735 | 745 | 1,083,000 |
| 1995/08/28 | 730 | 739 | 720 | 739 | 538,000 |
| 1995/08/25 | 735 | 742 | 727 | 728 | 1,203,000 |
| 1995/08/24 | 708 | 739 | 703 | 735 | 862,000 |
| 1995/08/23 | 723 | 724 | 707 | 708 | 557,000 |
| 1995/08/22 | 739 | 739 | 720 | 724 | 675,000 |
| 1995/08/21 | 744 | 745 | 725 | 730 | 699,000 |
| 1995/08/18 | 756 | 757 | 738 | 745 | 1,369,000 |
| 1995/08/17 | 760 | 772 | 752 | 759 | 3,855,000 |
| 1995/08/16 | 739 | 760 | 729 | 757 | 5,745,000 |
| 1995/08/15 | 685 | 715 | 684 | 701 | 5,718,000 |
| 1995/08/14 | 637 | 678 | 637 | 672 | 1,339,000 |
| 1995/08/11 | 641 | 641 | 631 | 635 | 542,000 |
| 1995/08/10 | 631 | 634 | 625 | 630 | 378,000 |
| 1995/08/09 | 640 | 641 | 633 | 633 | 279,000 |
| 1995/08/08 | 640 | 642 | 634 | 640 | 223,000 |
| 1995/08/07 | 649 | 649 | 632 | 635 | 183,000 |
| 1995/08/04 | 635 | 646 | 635 | 640 | 133,000 |
| 1995/08/03 | 654 | 657 | 634 | 635 | 927,000 |
| 1995/08/02 | 635 | 647 | 635 | 644 | 461,000 |
| 1995/08/01 | 635 | 648 | 632 | 639 | 511,000 |
| 1995/07/31 | 628 | 650 | 628 | 631 | 899,000 |
| 1995/07/28 | 625 | 637 | 625 | 628 | 295,000 |
| 1995/07/27 | 626 | 639 | 626 | 631 | 470,000 |
| 1995/07/26 | 625 | 636 | 625 | 634 | 210,000 |
| 1995/07/25 | 631 | 640 | 630 | 630 | 180,000 |
| 1995/07/24 | 640 | 640 | 630 | 631 | 153,000 |
| 1995/07/21 | 641 | 645 | 636 | 640 | 281,000 |
| 1995/07/20 | 635 | 649 | 625 | 640 | 180,000 |
| 1995/07/19 | 645 | 658 | 643 | 643 | 268,000 |
| 1995/07/18 | 659 | 664 | 651 | 651 | 454,000 |
| 1995/07/17 | 660 | 669 | 655 | 659 | 820,000 |
| 1995/07/14 | 653 | 665 | 646 | 650 | 1,212,000 |
| 1995/07/13 | 644 | 644 | 630 | 640 | 456,000 |
| 1995/07/12 | 639 | 646 | 630 | 630 | 469,000 |
| 1995/07/11 | 621 | 640 | 601 | 639 | 353,000 |
| 1995/07/10 | 640 | 660 | 621 | 621 | 1,027,000 |
| 1995/07/07 | 590 | 640 | 580 | 630 | 1,228,000 |
| 1995/07/06 | 560 | 586 | 559 | 586 | 270,000 |
| 1995/07/05 | 559 | 568 | 559 | 559 | 212,000 |
| 1995/07/04 | 555 | 569 | 554 | 569 | 263,000 |
| 1995/07/03 | 561 | 561 | 552 | 560 | 265,000 |
| 1995/06/30 | 562 | 570 | 558 | 560 | 362,000 |
| 1995/06/29 | 584 | 584 | 560 | 562 | 317,000 |
| 1995/06/28 | 555 | 570 | 555 | 564 | 345,000 |
| 1995/06/27 | 571 | 571 | 557 | 560 | 558,000 |
| 1995/06/26 | 592 | 592 | 572 | 572 | 193,000 |
| 1995/06/23 | 581 | 587 | 580 | 587 | 224,000 |
| 1995/06/22 | 582 | 582 | 573 | 573 | 165,000 |
| 1995/06/21 | 565 | 580 | 564 | 573 | 212,000 |
| 1995/06/20 | 577 | 580 | 561 | 564 | 640,000 |
| 1995/06/19 | 571 | 577 | 570 | 570 | 255,000 |
| 1995/06/16 | 605 | 606 | 570 | 576 | 742,000 |
| 1995/06/15 | 587 | 595 | 570 | 595 | 491,000 |
| 1995/06/14 | 592 | 598 | 592 | 592 | 240,000 |
| 1995/06/13 | 606 | 617 | 591 | 598 | 926,000 |
| 1995/06/12 | 605 | 610 | 605 | 606 | 392,000 |
| 1995/06/09 | 614 | 624 | 610 | 617 | 1,312,000 |
| 1995/06/08 | 624 | 628 | 615 | 624 | 172,000 |
| 1995/06/07 | 630 | 637 | 624 | 624 | 177,000 |
| 1995/06/06 | 644 | 649 | 627 | 637 | 187,000 |
| 1995/06/05 | 644 | 650 | 644 | 650 | 158,000 |
| 1995/06/02 | 649 | 654 | 640 | 648 | 268,000 |
| 1995/06/01 | 639 | 645 | 629 | 639 | 294,000 |
| 1995/05/31 | 627 | 630 | 618 | 630 | 339,000 |
| 1995/05/30 | 621 | 634 | 621 | 632 | 192,000 |
| 1995/05/29 | 616 | 624 | 615 | 621 | 220,000 |
| 1995/05/26 | 622 | 628 | 620 | 622 | 302,000 |
| 1995/05/25 | 636 | 637 | 620 | 621 | 484,000 |
| 1995/05/24 | 640 | 644 | 630 | 631 | 445,000 |
| 1995/05/23 | 640 | 645 | 633 | 640 | 475,000 |
| 1995/05/22 | 651 | 651 | 640 | 641 | 255,000 |
| 1995/05/19 | 640 | 659 | 640 | 659 | 233,000 |
| 1995/05/18 | 663 | 663 | 648 | 648 | 302,000 |
| 1995/05/17 | 661 | 668 | 661 | 663 | 172,000 |
| 1995/05/16 | 675 | 675 | 664 | 664 | 128,000 |
| 1995/05/15 | 662 | 678 | 660 | 678 | 234,000 |
| 1995/05/12 | 667 | 670 | 661 | 662 | 320,000 |
| 1995/05/11 | 668 | 670 | 661 | 663 | 151,000 |
| 1995/05/10 | 669 | 678 | 669 | 678 | 168,000 |
| 1995/05/09 | 683 | 683 | 672 | 672 | 166,000 |
| 1995/05/08 | 674 | 688 | 671 | 683 | 256,000 |
| 1995/05/02 | 683 | 685 | 675 | 684 | 333,000 |
| 1995/05/01 | 680 | 680 | 662 | 673 | 178,000 |
| 1995/04/28 | 672 | 678 | 671 | 671 | 238,000 |
| 1995/04/27 | 675 | 679 | 670 | 671 | 335,000 |
| 1995/04/26 | 670 | 677 | 669 | 675 | 165,000 |
| 1995/04/25 | 680 | 690 | 670 | 670 | 549,000 |
| 1995/04/24 | 682 | 686 | 669 | 677 | 227,000 |
| 1995/04/21 | 682 | 687 | 677 | 687 | 667,000 |
| 1995/04/20 | 667 | 672 | 661 | 672 | 400,000 |
| 1995/04/19 | 650 | 669 | 642 | 664 | 285,000 |
| 1995/04/18 | 654 | 664 | 648 | 657 | 348,000 |
| 1995/04/17 | 644 | 660 | 640 | 654 | 358,000 |
| 1995/04/14 | 666 | 673 | 652 | 654 | 523,000 |
| 1995/04/13 | 664 | 668 | 658 | 659 | 356,000 |
| 1995/04/12 | 659 | 667 | 659 | 664 | 202,000 |
| 1995/04/11 | 667 | 668 | 652 | 662 | 255,000 |
| 1995/04/10 | 654 | 670 | 650 | 660 | 510,000 |
| 1995/04/07 | 651 | 660 | 649 | 654 | 309,000 |
| 1995/04/06 | 659 | 670 | 655 | 658 | 352,000 |
| 1995/04/05 | 657 | 664 | 651 | 664 | 319,000 |
| 1995/04/04 | 671 | 674 | 646 | 657 | 380,000 |
| 1995/04/03 | 653 | 659 | 640 | 651 | 684,000 |
| 1995/03/31 | 686 | 686 | 650 | 662 | 677,000 |
| 1995/03/30 | 666 | 679 | 666 | 679 | 193,000 |
| 1995/03/29 | 675 | 680 | 669 | 676 | 402,000 |
| 1995/03/28 | 669 | 686 | 660 | 682 | 580,000 |
| 1995/03/27 | 650 | 674 | 650 | 674 | 384,000 |
| 1995/03/24 | 644 | 654 | 631 | 654 | 580,000 |
| 1995/03/23 | 645 | 645 | 631 | 644 | 2,572,000 |
| 1995/03/22 | 642 | 653 | 631 | 631 | 2,491,000 |
| 1995/03/20 | 651 | 655 | 648 | 648 | 649,000 |
| 1995/03/17 | 675 | 677 | 658 | 661 | 1,038,000 |
| 1995/03/16 | 686 | 690 | 670 | 670 | 560,000 |
| 1995/03/15 | 676 | 700 | 676 | 691 | 502,000 |
| 1995/03/14 | 690 | 690 | 674 | 685 | 3,224,000 |
| 1995/03/13 | 695 | 696 | 672 | 690 | 3,343,000 |
| 1995/03/10 | 683 | 705 | 680 | 694 | 1,890,000 |
| 1995/03/09 | 695 | 698 | 685 | 692 | 381,000 |
| 1995/03/08 | 690 | 699 | 685 | 691 | 582,000 |
| 1995/03/07 | 700 | 700 | 695 | 695 | 232,000 |
| 1995/03/06 | 691 | 709 | 691 | 704 | 249,000 |
| 1995/03/03 | 710 | 712 | 700 | 704 | 694,000 |
| 1995/03/02 | 705 | 712 | 690 | 690 | 896,000 |
| 1995/03/01 | 710 | 710 | 680 | 697 | 846,000 |
| 1995/02/28 | 710 | 720 | 700 | 703 | 376,000 |
| 1995/02/27 | 680 | 730 | 680 | 730 | 674,000 |
| 1995/02/24 | 721 | 730 | 710 | 710 | 449,000 |
| 1995/02/23 | 731 | 732 | 710 | 721 | 476,000 |
| 1995/02/22 | 745 | 755 | 737 | 737 | 303,000 |
| 1995/02/21 | 726 | 739 | 726 | 730 | 518,000 |
| 1995/02/20 | 741 | 750 | 725 | 725 | 205,000 |
| 1995/02/17 | 725 | 769 | 721 | 756 | 652,000 |
| 1995/02/16 | 732 | 736 | 728 | 728 | 436,000 |
| 1995/02/15 | 736 | 737 | 723 | 724 | 448,000 |
| 1995/02/14 | 749 | 749 | 735 | 737 | 247,000 |
| 1995/02/13 | 749 | 762 | 748 | 759 | 960,000 |
| 1995/02/10 | 744 | 753 | 741 | 747 | 1,121,000 |
| 1995/02/09 | 748 | 750 | 740 | 743 | 1,087,000 |
| 1995/02/08 | 753 | 753 | 735 | 748 | 900,000 |
| 1995/02/07 | 756 | 760 | 754 | 754 | 212,000 |
| 1995/02/06 | 750 | 765 | 750 | 762 | 136,000 |
| 1995/02/03 | 759 | 759 | 741 | 746 | 462,000 |
| 1995/02/02 | 780 | 780 | 759 | 759 | 448,000 |
| 1995/02/01 | 814 | 814 | 780 | 780 | 857,000 |
| 1995/01/31 | 790 | 827 | 787 | 810 | 2,271,000 |
| 1995/01/30 | 738 | 770 | 728 | 770 | 815,000 |
| 1995/01/27 | 730 | 742 | 720 | 739 | 677,000 |
| 1995/01/26 | 751 | 755 | 730 | 734 | 456,000 |
| 1995/01/25 | 743 | 759 | 740 | 750 | 742,000 |
| 1995/01/24 | 702 | 748 | 701 | 740 | 1,037,000 |
| 1995/01/23 | 747 | 748 | 701 | 701 | 494,000 |
| 1995/01/20 | 743 | 750 | 741 | 748 | 398,000 |
| 1995/01/19 | 772 | 772 | 750 | 750 | 430,000 |
| 1995/01/18 | 775 | 775 | 768 | 772 | 285,000 |
| 1995/01/17 | 772 | 778 | 769 | 778 | 192,000 |
| 1995/01/13 | 784 | 790 | 775 | 779 | 626,000 |
| 1995/01/12 | 800 | 801 | 782 | 784 | 238,000 |
| 1995/01/11 | 788 | 800 | 785 | 800 | 529,000 |
| 1995/01/10 | 785 | 785 | 780 | 785 | 263,000 |
| 1995/01/09 | 784 | 787 | 781 | 785 | 327,000 |
| 1995/01/06 | 777 | 784 | 777 | 783 | 282,000 |
| 1995/01/05 | 812 | 812 | 786 | 787 | 382,000 |
| 1995/01/04 | 812 | 814 | 810 | 810 | 139,000 |