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 |
|---|---|---|---|---|---|
| 1996/12/30 | 770 | 815 | 766 | 805 | 1,708,000 |
| 1996/12/27 | 760 | 772 | 755 | 767 | 1,868,000 |
| 1996/12/26 | 774 | 776 | 740 | 755 | 3,186,000 |
| 1996/12/25 | 755 | 776 | 755 | 774 | 2,133,000 |
| 1996/12/24 | 756 | 764 | 743 | 750 | 1,818,000 |
| 1996/12/20 | 755 | 765 | 728 | 755 | 4,137,000 |
| 1996/12/19 | 781 | 784 | 750 | 750 | 4,832,000 |
| 1996/12/18 | 800 | 807 | 783 | 790 | 3,185,000 |
| 1996/12/17 | 761 | 805 | 750 | 783 | 5,891,000 |
| 1996/12/16 | 816 | 820 | 771 | 771 | 3,540,000 |
| 1996/12/13 | 806 | 818 | 800 | 815 | 5,944,000 |
| 1996/12/12 | 840 | 844 | 799 | 826 | 6,581,000 |
| 1996/12/11 | 925 | 925 | 851 | 860 | 8,049,000 |
| 1996/12/10 | 921 | 941 | 913 | 932 | 2,209,000 |
| 1996/12/09 | 930 | 930 | 911 | 911 | 888,000 |
| 1996/12/06 | 937 | 940 | 900 | 910 | 2,029,000 |
| 1996/12/05 | 937 | 953 | 935 | 937 | 2,586,000 |
| 1996/12/04 | 911 | 935 | 908 | 934 | 2,358,000 |
| 1996/12/03 | 901 | 927 | 901 | 917 | 4,275,000 |
| 1996/12/02 | 941 | 949 | 896 | 897 | 5,155,000 |
| 1996/11/29 | 981 | 986 | 951 | 961 | 3,973,000 |
| 1996/11/28 | 1,030 | 1,040 | 990 | 991 | 3,160,000 |
| 1996/11/27 | 1,050 | 1,050 | 1,020 | 1,030 | 3,213,000 |
| 1996/11/26 | 1,090 | 1,100 | 1,050 | 1,060 | 1,083,000 |
| 1996/11/25 | 1,100 | 1,100 | 1,090 | 1,090 | 667,000 |
| 1996/11/22 | 1,080 | 1,100 | 1,080 | 1,090 | 949,000 |
| 1996/11/21 | 1,120 | 1,130 | 1,090 | 1,100 | 1,077,000 |
| 1996/11/20 | 1,100 | 1,130 | 1,090 | 1,120 | 1,700,000 |
| 1996/11/19 | 1,100 | 1,110 | 1,090 | 1,100 | 951,000 |
| 1996/11/18 | 1,100 | 1,110 | 1,090 | 1,090 | 1,220,000 |
| 1996/11/15 | 1,120 | 1,120 | 1,100 | 1,100 | 946,000 |
| 1996/11/14 | 1,120 | 1,130 | 1,110 | 1,120 | 525,000 |
| 1996/11/13 | 1,120 | 1,130 | 1,110 | 1,110 | 784,000 |
| 1996/11/12 | 1,120 | 1,130 | 1,120 | 1,130 | 407,000 |
| 1996/11/11 | 1,130 | 1,140 | 1,120 | 1,120 | 472,000 |
| 1996/11/08 | 1,110 | 1,140 | 1,110 | 1,140 | 2,238,000 |
| 1996/11/07 | 1,140 | 1,150 | 1,100 | 1,110 | 1,486,000 |
| 1996/11/06 | 1,130 | 1,150 | 1,130 | 1,140 | 1,362,000 |
| 1996/11/05 | 1,140 | 1,140 | 1,120 | 1,130 | 660,000 |
| 1996/11/01 | 1,120 | 1,140 | 1,110 | 1,140 | 1,345,000 |
| 1996/10/31 | 1,130 | 1,130 | 1,110 | 1,110 | 801,000 |
| 1996/10/30 | 1,140 | 1,150 | 1,130 | 1,130 | 908,000 |
| 1996/10/29 | 1,140 | 1,150 | 1,130 | 1,140 | 1,028,000 |
| 1996/10/28 | 1,130 | 1,140 | 1,120 | 1,140 | 836,000 |
| 1996/10/25 | 1,120 | 1,130 | 1,110 | 1,120 | 1,992,000 |
| 1996/10/24 | 1,140 | 1,150 | 1,130 | 1,130 | 1,994,000 |
| 1996/10/23 | 1,160 | 1,170 | 1,130 | 1,150 | 6,564,000 |
| 1996/10/22 | 1,150 | 1,160 | 1,140 | 1,140 | 2,053,000 |
| 1996/10/21 | 1,160 | 1,170 | 1,140 | 1,150 | 2,530,000 |
| 1996/10/18 | 1,170 | 1,180 | 1,160 | 1,170 | 5,759,000 |
| 1996/10/17 | 1,140 | 1,170 | 1,140 | 1,170 | 7,839,000 |
| 1996/10/16 | 1,130 | 1,140 | 1,120 | 1,130 | 3,215,000 |
| 1996/10/15 | 1,110 | 1,140 | 1,100 | 1,140 | 3,169,000 |
| 1996/10/14 | 1,090 | 1,110 | 1,090 | 1,110 | 1,584,000 |
| 1996/10/11 | 1,080 | 1,090 | 1,070 | 1,080 | 963,000 |
| 1996/10/09 | 1,100 | 1,100 | 1,070 | 1,070 | 1,439,000 |
| 1996/10/08 | 1,090 | 1,110 | 1,090 | 1,090 | 804,000 |
| 1996/10/07 | 1,110 | 1,120 | 1,090 | 1,090 | 1,140,000 |
| 1996/10/04 | 1,100 | 1,110 | 1,090 | 1,110 | 2,014,000 |
| 1996/10/03 | 1,120 | 1,120 | 1,090 | 1,090 | 2,137,000 |
| 1996/10/02 | 1,130 | 1,140 | 1,110 | 1,130 | 3,304,000 |
| 1996/10/01 | 1,130 | 1,150 | 1,120 | 1,120 | 8,123,000 |
| 1996/09/30 | 1,080 | 1,110 | 1,080 | 1,100 | 4,424,000 |
| 1996/09/27 | 1,060 | 1,090 | 1,060 | 1,080 | 2,738,000 |
| 1996/09/26 | 1,080 | 1,080 | 1,050 | 1,060 | 1,113,000 |
| 1996/09/25 | 1,050 | 1,080 | 1,050 | 1,080 | 1,285,000 |
| 1996/09/24 | 1,060 | 1,070 | 1,040 | 1,040 | 1,175,000 |
| 1996/09/20 | 1,070 | 1,080 | 1,050 | 1,050 | 899,000 |
| 1996/09/19 | 1,070 | 1,080 | 1,070 | 1,080 | 933,000 |
| 1996/09/18 | 1,090 | 1,100 | 1,080 | 1,080 | 1,337,000 |
| 1996/09/17 | 1,080 | 1,100 | 1,070 | 1,100 | 2,959,000 |
| 1996/09/13 | 1,050 | 1,080 | 1,040 | 1,070 | 3,469,000 |
| 1996/09/12 | 1,050 | 1,050 | 1,030 | 1,030 | 715,000 |
| 1996/09/11 | 1,050 | 1,060 | 1,040 | 1,060 | 765,000 |
| 1996/09/10 | 1,030 | 1,050 | 1,030 | 1,050 | 2,691,000 |
| 1996/09/09 | 1,040 | 1,050 | 1,020 | 1,030 | 2,456,000 |
| 1996/09/06 | 1,020 | 1,060 | 1,020 | 1,040 | 1,252,000 |
| 1996/09/05 | 1,020 | 1,040 | 1,020 | 1,030 | 449,000 |
| 1996/09/04 | 1,030 | 1,040 | 1,020 | 1,020 | 426,000 |
| 1996/09/03 | 1,020 | 1,040 | 1,000 | 1,040 | 899,000 |
| 1996/09/02 | 1,010 | 1,030 | 1,010 | 1,020 | 503,000 |
| 1996/08/30 | 1,040 | 1,040 | 1,010 | 1,010 | 1,646,000 |
| 1996/08/29 | 1,050 | 1,060 | 1,030 | 1,040 | 1,329,000 |
| 1996/08/28 | 1,080 | 1,090 | 1,050 | 1,060 | 1,404,000 |
| 1996/08/27 | 1,090 | 1,110 | 1,080 | 1,090 | 1,375,000 |
| 1996/08/26 | 1,090 | 1,100 | 1,080 | 1,100 | 1,362,000 |
| 1996/08/23 | 1,100 | 1,110 | 1,080 | 1,100 | 1,749,000 |
| 1996/08/22 | 1,100 | 1,110 | 1,100 | 1,100 | 727,000 |
| 1996/08/21 | 1,080 | 1,110 | 1,080 | 1,100 | 2,097,000 |
| 1996/08/20 | 1,070 | 1,080 | 1,050 | 1,080 | 1,447,000 |
| 1996/08/19 | 1,030 | 1,060 | 1,030 | 1,060 | 1,019,000 |
| 1996/08/16 | 1,030 | 1,040 | 1,030 | 1,030 | 627,000 |
| 1996/08/15 | 1,030 | 1,050 | 1,030 | 1,040 | 706,000 |
| 1996/08/14 | 1,010 | 1,040 | 1,000 | 1,020 | 1,879,000 |
| 1996/08/13 | 980 | 1,010 | 980 | 1,000 | 2,200,000 |
| 1996/08/12 | 980 | 995 | 965 | 977 | 3,528,000 |
| 1996/08/09 | 1,050 | 1,060 | 1,020 | 1,020 | 1,667,000 |
| 1996/08/08 | 1,050 | 1,060 | 1,050 | 1,060 | 658,000 |
| 1996/08/07 | 1,060 | 1,080 | 1,050 | 1,050 | 1,001,000 |
| 1996/08/06 | 1,070 | 1,080 | 1,060 | 1,060 | 607,000 |
| 1996/08/05 | 1,100 | 1,100 | 1,070 | 1,080 | 562,000 |
| 1996/08/02 | 1,100 | 1,100 | 1,080 | 1,090 | 690,000 |
| 1996/08/01 | 1,060 | 1,100 | 1,050 | 1,100 | 1,750,000 |
| 1996/07/31 | 1,080 | 1,090 | 1,060 | 1,070 | 2,117,000 |
| 1996/07/30 | 1,110 | 1,110 | 1,080 | 1,080 | 1,696,000 |
| 1996/07/29 | 1,130 | 1,140 | 1,120 | 1,120 | 644,000 |
| 1996/07/26 | 1,120 | 1,130 | 1,110 | 1,130 | 891,000 |
| 1996/07/25 | 1,120 | 1,130 | 1,100 | 1,120 | 1,618,000 |
| 1996/07/24 | 1,120 | 1,130 | 1,110 | 1,110 | 786,000 |
| 1996/07/23 | 1,120 | 1,130 | 1,110 | 1,130 | 1,137,000 |
| 1996/07/22 | 1,160 | 1,170 | 1,110 | 1,120 | 1,461,000 |
| 1996/07/19 | 1,180 | 1,190 | 1,160 | 1,160 | 1,668,000 |
| 1996/07/18 | 1,160 | 1,180 | 1,160 | 1,170 | 682,000 |
| 1996/07/17 | 1,160 | 1,170 | 1,150 | 1,170 | 593,000 |
| 1996/07/16 | 1,150 | 1,170 | 1,150 | 1,160 | 906,000 |
| 1996/07/15 | 1,170 | 1,180 | 1,160 | 1,170 | 725,000 |
| 1996/07/12 | 1,160 | 1,180 | 1,150 | 1,180 | 1,199,000 |
| 1996/07/11 | 1,160 | 1,180 | 1,150 | 1,180 | 1,320,000 |
| 1996/07/10 | 1,190 | 1,190 | 1,150 | 1,170 | 2,220,000 |
| 1996/07/09 | 1,190 | 1,200 | 1,180 | 1,190 | 1,450,000 |
| 1996/07/08 | 1,190 | 1,210 | 1,180 | 1,190 | 2,704,000 |
| 1996/07/05 | 1,220 | 1,230 | 1,200 | 1,220 | 3,390,000 |
| 1996/07/04 | 1,280 | 1,280 | 1,230 | 1,240 | 5,908,000 |
| 1996/07/03 | 1,270 | 1,280 | 1,260 | 1,270 | 4,594,000 |
| 1996/07/02 | 1,260 | 1,280 | 1,250 | 1,270 | 9,853,000 |
| 1996/07/01 | 1,240 | 1,250 | 1,230 | 1,250 | 1,321,000 |
| 1996/06/28 | 1,260 | 1,260 | 1,230 | 1,240 | 3,664,000 |
| 1996/06/27 | 1,240 | 1,260 | 1,240 | 1,250 | 7,492,000 |
| 1996/06/26 | 1,210 | 1,240 | 1,210 | 1,240 | 7,001,000 |
| 1996/06/25 | 1,220 | 1,230 | 1,210 | 1,210 | 1,882,000 |
| 1996/06/24 | 1,220 | 1,230 | 1,200 | 1,230 | 2,806,000 |
| 1996/06/21 | 1,220 | 1,230 | 1,200 | 1,210 | 2,143,000 |
| 1996/06/20 | 1,230 | 1,240 | 1,210 | 1,220 | 4,447,000 |
| 1996/06/19 | 1,180 | 1,230 | 1,170 | 1,230 | 12,995,000 |
| 1996/06/18 | 1,180 | 1,190 | 1,170 | 1,180 | 893,000 |
| 1996/06/17 | 1,180 | 1,190 | 1,170 | 1,170 | 1,335,000 |
| 1996/06/14 | 1,180 | 1,180 | 1,170 | 1,170 | 2,655,000 |
| 1996/06/13 | 1,180 | 1,190 | 1,170 | 1,170 | 1,605,000 |
| 1996/06/12 | 1,170 | 1,190 | 1,160 | 1,190 | 1,736,000 |
| 1996/06/11 | 1,160 | 1,170 | 1,150 | 1,170 | 384,000 |
| 1996/06/10 | 1,170 | 1,170 | 1,150 | 1,160 | 774,000 |
| 1996/06/07 | 1,170 | 1,180 | 1,160 | 1,170 | 802,000 |
| 1996/06/06 | 1,190 | 1,190 | 1,170 | 1,170 | 919,000 |
| 1996/06/05 | 1,180 | 1,200 | 1,170 | 1,190 | 2,273,000 |
| 1996/06/04 | 1,180 | 1,190 | 1,170 | 1,180 | 1,400,000 |
| 1996/06/03 | 1,180 | 1,200 | 1,170 | 1,180 | 4,590,000 |
| 1996/05/31 | 1,190 | 1,190 | 1,180 | 1,180 | 1,336,000 |
| 1996/05/30 | 1,190 | 1,200 | 1,170 | 1,190 | 3,963,000 |
| 1996/05/29 | 1,140 | 1,190 | 1,130 | 1,190 | 5,588,000 |
| 1996/05/28 | 1,140 | 1,150 | 1,130 | 1,140 | 839,000 |
| 1996/05/27 | 1,140 | 1,140 | 1,130 | 1,130 | 531,000 |
| 1996/05/24 | 1,140 | 1,150 | 1,130 | 1,150 | 627,000 |
| 1996/05/23 | 1,140 | 1,140 | 1,130 | 1,130 | 652,000 |
| 1996/05/22 | 1,160 | 1,160 | 1,140 | 1,140 | 744,000 |
| 1996/05/21 | 1,160 | 1,170 | 1,150 | 1,150 | 1,095,000 |
| 1996/05/20 | 1,160 | 1,170 | 1,150 | 1,150 | 640,000 |
| 1996/05/17 | 1,170 | 1,170 | 1,150 | 1,160 | 1,145,000 |
| 1996/05/16 | 1,170 | 1,170 | 1,160 | 1,170 | 842,000 |
| 1996/05/15 | 1,160 | 1,170 | 1,150 | 1,170 | 1,784,000 |
| 1996/05/14 | 1,150 | 1,160 | 1,140 | 1,160 | 928,000 |
| 1996/05/13 | 1,180 | 1,180 | 1,140 | 1,140 | 1,744,000 |
| 1996/05/10 | 1,130 | 1,170 | 1,130 | 1,160 | 4,206,000 |
| 1996/05/09 | 1,130 | 1,140 | 1,120 | 1,130 | 1,868,000 |
| 1996/05/08 | 1,120 | 1,130 | 1,120 | 1,120 | 1,064,000 |
| 1996/05/07 | 1,120 | 1,130 | 1,110 | 1,110 | 865,000 |
| 1996/05/02 | 1,120 | 1,130 | 1,110 | 1,120 | 1,490,000 |
| 1996/05/01 | 1,130 | 1,150 | 1,110 | 1,120 | 2,245,000 |
| 1996/04/30 | 1,100 | 1,120 | 1,100 | 1,110 | 1,005,000 |
| 1996/04/26 | 1,130 | 1,130 | 1,110 | 1,120 | 2,178,000 |
| 1996/04/25 | 1,140 | 1,150 | 1,130 | 1,130 | 1,260,000 |
| 1996/04/24 | 1,140 | 1,150 | 1,130 | 1,150 | 908,000 |
| 1996/04/23 | 1,150 | 1,160 | 1,130 | 1,140 | 1,054,000 |
| 1996/04/22 | 1,160 | 1,170 | 1,140 | 1,160 | 1,748,000 |
| 1996/04/19 | 1,130 | 1,160 | 1,130 | 1,150 | 2,810,000 |
| 1996/04/18 | 1,130 | 1,140 | 1,130 | 1,130 | 1,807,000 |
| 1996/04/17 | 1,160 | 1,170 | 1,140 | 1,140 | 2,395,000 |
| 1996/04/16 | 1,180 | 1,190 | 1,160 | 1,160 | 2,116,000 |
| 1996/04/15 | 1,180 | 1,190 | 1,170 | 1,180 | 1,710,000 |
| 1996/04/12 | 1,180 | 1,190 | 1,170 | 1,180 | 2,130,000 |
| 1996/04/11 | 1,190 | 1,200 | 1,180 | 1,180 | 2,112,000 |
| 1996/04/10 | 1,220 | 1,230 | 1,200 | 1,200 | 3,378,000 |
| 1996/04/09 | 1,210 | 1,230 | 1,200 | 1,210 | 5,863,000 |
| 1996/04/08 | 1,210 | 1,220 | 1,190 | 1,190 | 3,601,000 |
| 1996/04/05 | 1,200 | 1,220 | 1,190 | 1,220 | 3,544,000 |
| 1996/04/04 | 1,200 | 1,210 | 1,190 | 1,190 | 2,290,000 |
| 1996/04/03 | 1,210 | 1,220 | 1,190 | 1,190 | 3,880,000 |
| 1996/04/02 | 1,190 | 1,220 | 1,180 | 1,210 | 11,173,000 |
| 1996/04/01 | 1,170 | 1,200 | 1,160 | 1,180 | 5,537,000 |
| 1996/03/29 | 1,180 | 1,190 | 1,170 | 1,190 | 3,020,000 |
| 1996/03/28 | 1,190 | 1,200 | 1,170 | 1,170 | 4,989,000 |
| 1996/03/27 | 1,160 | 1,200 | 1,150 | 1,200 | 10,712,000 |
| 1996/03/26 | 1,170 | 1,180 | 1,150 | 1,160 | 13,038,000 |
| 1996/03/25 | 1,110 | 1,130 | 1,100 | 1,130 | 3,645,000 |
| 1996/03/22 | 1,110 | 1,110 | 1,090 | 1,100 | 2,911,000 |
| 1996/03/21 | 1,100 | 1,110 | 1,100 | 1,100 | 2,495,000 |
| 1996/03/19 | 1,080 | 1,100 | 1,080 | 1,090 | 3,114,000 |
| 1996/03/18 | 1,110 | 1,120 | 1,080 | 1,080 | 5,242,000 |
| 1996/03/15 | 1,140 | 1,150 | 1,100 | 1,110 | 13,276,000 |
| 1996/03/14 | 1,070 | 1,130 | 1,060 | 1,120 | 23,846,000 |
| 1996/03/13 | 1,030 | 1,040 | 1,010 | 1,030 | 3,694,000 |
| 1996/03/12 | 1,030 | 1,040 | 1,010 | 1,020 | 3,770,000 |
| 1996/03/11 | 1,020 | 1,040 | 1,000 | 1,000 | 4,771,000 |
| 1996/03/08 | 1,000 | 1,060 | 1,000 | 1,050 | 13,575,000 |
| 1996/03/07 | 1,030 | 1,030 | 1,000 | 1,010 | 5,756,000 |
| 1996/03/06 | 979 | 1,030 | 972 | 1,020 | 13,050,000 |
| 1996/03/05 | 958 | 981 | 958 | 977 | 1,632,000 |
| 1996/03/04 | 960 | 962 | 956 | 959 | 700,000 |
| 1996/03/01 | 962 | 970 | 957 | 957 | 1,633,000 |
| 1996/02/29 | 957 | 965 | 951 | 960 | 2,157,000 |
| 1996/02/28 | 968 | 972 | 951 | 951 | 2,500,000 |
| 1996/02/27 | 978 | 981 | 962 | 963 | 2,723,000 |
| 1996/02/26 | 970 | 977 | 963 | 973 | 3,578,000 |
| 1996/02/23 | 981 | 984 | 971 | 975 | 2,309,000 |
| 1996/02/22 | 980 | 989 | 971 | 971 | 5,216,000 |
| 1996/02/21 | 962 | 981 | 960 | 970 | 5,363,000 |
| 1996/02/20 | 967 | 983 | 959 | 963 | 5,106,000 |
| 1996/02/19 | 933 | 970 | 931 | 970 | 1,889,000 |
| 1996/02/16 | 925 | 938 | 922 | 925 | 1,518,000 |
| 1996/02/15 | 933 | 944 | 928 | 929 | 806,000 |
| 1996/02/14 | 930 | 935 | 926 | 933 | 614,000 |
| 1996/02/13 | 942 | 945 | 928 | 930 | 401,000 |
| 1996/02/09 | 949 | 951 | 935 | 942 | 831,000 |
| 1996/02/08 | 941 | 958 | 941 | 948 | 1,524,000 |
| 1996/02/07 | 940 | 940 | 931 | 940 | 898,000 |
| 1996/02/06 | 923 | 938 | 921 | 935 | 796,000 |
| 1996/02/05 | 940 | 944 | 920 | 923 | 1,819,000 |
| 1996/02/02 | 949 | 959 | 943 | 944 | 1,254,000 |
| 1996/02/01 | 950 | 956 | 942 | 949 | 1,766,000 |
| 1996/01/31 | 957 | 967 | 948 | 948 | 1,865,000 |
| 1996/01/30 | 920 | 958 | 920 | 948 | 2,100,000 |
| 1996/01/29 | 935 | 935 | 921 | 924 | 777,000 |
| 1996/01/26 | 943 | 946 | 921 | 936 | 1,312,000 |
| 1996/01/25 | 945 | 948 | 937 | 940 | 834,000 |
| 1996/01/24 | 945 | 950 | 936 | 943 | 884,000 |
| 1996/01/23 | 939 | 966 | 935 | 949 | 2,351,000 |
| 1996/01/22 | 932 | 946 | 927 | 931 | 987,000 |
| 1996/01/19 | 922 | 933 | 911 | 928 | 1,508,000 |
| 1996/01/18 | 932 | 940 | 921 | 927 | 1,631,000 |
| 1996/01/17 | 965 | 966 | 935 | 942 | 1,766,000 |
| 1996/01/16 | 975 | 975 | 956 | 956 | 1,556,000 |
| 1996/01/12 | 978 | 985 | 960 | 970 | 3,709,000 |
| 1996/01/11 | 968 | 975 | 951 | 958 | 3,435,000 |
| 1996/01/10 | 989 | 1,000 | 964 | 978 | 10,053,000 |
| 1996/01/09 | 948 | 995 | 945 | 993 | 17,908,000 |
| 1996/01/08 | 937 | 955 | 933 | 938 | 8,347,000 |
| 1996/01/05 | 879 | 936 | 876 | 930 | 7,291,000 |
| 1996/01/04 | 889 | 889 | 875 | 879 | 798,000 |