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 |
---|---|---|---|---|---|
1998/12/30 | 352 | 355 | 351 | 351 | 206,000 |
1998/12/29 | 353 | 354 | 351 | 352 | 287,000 |
1998/12/28 | 363 | 363 | 352 | 353 | 236,000 |
1998/12/25 | 365 | 365 | 357 | 358 | 202,000 |
1998/12/24 | 356 | 359 | 355 | 356 | 307,000 |
1998/12/22 | 361 | 364 | 356 | 356 | 373,000 |
1998/12/21 | 364 | 368 | 360 | 365 | 235,000 |
1998/12/18 | 364 | 369 | 361 | 369 | 335,000 |
1998/12/17 | 364 | 370 | 361 | 369 | 317,000 |
1998/12/16 | 370 | 370 | 364 | 365 | 451,000 |
1998/12/15 | 368 | 372 | 365 | 368 | 394,000 |
1998/12/14 | 370 | 372 | 365 | 368 | 300,000 |
1998/12/11 | 373 | 382 | 371 | 372 | 1,810,000 |
1998/12/10 | 382 | 388 | 382 | 385 | 206,000 |
1998/12/09 | 379 | 390 | 379 | 390 | 198,000 |
1998/12/08 | 395 | 398 | 381 | 383 | 277,000 |
1998/12/07 | 384 | 390 | 383 | 390 | 92,000 |
1998/12/04 | 377 | 384 | 377 | 384 | 181,000 |
1998/12/03 | 385 | 389 | 377 | 378 | 366,000 |
1998/12/02 | 389 | 395 | 382 | 393 | 275,000 |
1998/12/01 | 386 | 392 | 385 | 385 | 165,000 |
1998/11/30 | 400 | 400 | 383 | 392 | 326,000 |
1998/11/27 | 409 | 410 | 400 | 400 | 429,000 |
1998/11/26 | 393 | 408 | 390 | 407 | 442,000 |
1998/11/25 | 404 | 407 | 395 | 398 | 444,000 |
1998/11/24 | 398 | 405 | 396 | 401 | 454,000 |
1998/11/20 | 397 | 404 | 394 | 395 | 528,000 |
1998/11/19 | 404 | 404 | 387 | 387 | 776,000 |
1998/11/18 | 389 | 408 | 389 | 406 | 1,259,000 |
1998/11/17 | 395 | 395 | 387 | 388 | 289,000 |
1998/11/16 | 389 | 393 | 383 | 393 | 236,000 |
1998/11/13 | 375 | 382 | 372 | 382 | 773,000 |
1998/11/12 | 381 | 387 | 375 | 375 | 178,000 |
1998/11/11 | 379 | 389 | 376 | 388 | 239,000 |
1998/11/10 | 379 | 382 | 376 | 380 | 166,000 |
1998/11/09 | 377 | 387 | 375 | 379 | 204,000 |
1998/11/06 | 376 | 377 | 372 | 375 | 396,000 |
1998/11/05 | 388 | 390 | 374 | 375 | 309,000 |
1998/11/04 | 390 | 390 | 380 | 386 | 530,000 |
1998/11/02 | 384 | 385 | 380 | 382 | 208,000 |
1998/10/30 | 381 | 385 | 374 | 385 | 292,000 |
1998/10/29 | 383 | 385 | 375 | 382 | 222,000 |
1998/10/28 | 381 | 389 | 372 | 375 | 205,000 |
1998/10/27 | 375 | 381 | 371 | 381 | 1,036,000 |
1998/10/26 | 384 | 384 | 373 | 381 | 151,000 |
1998/10/23 | 397 | 398 | 384 | 396 | 569,000 |
1998/10/22 | 389 | 400 | 384 | 394 | 621,000 |
1998/10/21 | 388 | 394 | 388 | 394 | 599,000 |
1998/10/20 | 370 | 385 | 368 | 385 | 251,000 |
1998/10/19 | 370 | 385 | 369 | 380 | 401,000 |
1998/10/16 | 373 | 375 | 365 | 365 | 298,000 |
1998/10/15 | 367 | 370 | 363 | 370 | 638,000 |
1998/10/14 | 355 | 369 | 354 | 366 | 451,000 |
1998/10/13 | 365 | 370 | 355 | 356 | 1,045,000 |
1998/10/12 | 368 | 374 | 365 | 373 | 751,000 |
1998/10/09 | 361 | 374 | 361 | 373 | 1,128,000 |
1998/10/08 | 383 | 383 | 368 | 368 | 633,000 |
1998/10/07 | 367 | 395 | 367 | 388 | 636,000 |
1998/10/06 | 366 | 376 | 365 | 370 | 274,000 |
1998/10/05 | 364 | 370 | 360 | 362 | 468,000 |
1998/10/02 | 365 | 373 | 360 | 360 | 549,000 |
1998/10/01 | 365 | 370 | 362 | 370 | 800,000 |
1998/09/30 | 384 | 385 | 360 | 362 | 830,000 |
1998/09/29 | 380 | 385 | 376 | 384 | 531,000 |
1998/09/28 | 382 | 390 | 378 | 381 | 674,000 |
1998/09/25 | 388 | 388 | 381 | 386 | 453,000 |
1998/09/24 | 394 | 398 | 389 | 391 | 384,000 |
1998/09/22 | 388 | 400 | 380 | 399 | 480,000 |
1998/09/21 | 380 | 383 | 377 | 383 | 273,000 |
1998/09/18 | 375 | 394 | 375 | 383 | 633,000 |
1998/09/17 | 387 | 389 | 376 | 380 | 1,010,000 |
1998/09/16 | 395 | 400 | 387 | 387 | 312,000 |
1998/09/14 | 380 | 399 | 377 | 397 | 401,000 |
1998/09/11 | 404 | 404 | 371 | 375 | 3,485,000 |
1998/09/10 | 400 | 401 | 385 | 394 | 232,000 |
1998/09/09 | 398 | 409 | 391 | 396 | 673,000 |
1998/09/08 | 385 | 400 | 382 | 399 | 1,191,000 |
1998/09/07 | 356 | 390 | 355 | 385 | 841,000 |
1998/09/04 | 360 | 365 | 350 | 356 | 346,000 |
1998/09/03 | 361 | 368 | 360 | 362 | 314,000 |
1998/09/02 | 375 | 375 | 361 | 364 | 755,000 |
1998/09/01 | 345 | 375 | 345 | 369 | 1,699,000 |
1998/08/31 | 350 | 360 | 345 | 359 | 533,000 |
1998/08/28 | 345 | 358 | 340 | 345 | 994,000 |
1998/08/27 | 355 | 355 | 350 | 350 | 885,000 |
1998/08/26 | 365 | 365 | 355 | 357 | 411,000 |
1998/08/25 | 364 | 366 | 359 | 360 | 261,000 |
1998/08/24 | 360 | 364 | 360 | 360 | 262,000 |
1998/08/21 | 357 | 368 | 357 | 363 | 751,000 |
1998/08/20 | 359 | 364 | 356 | 361 | 221,000 |
1998/08/19 | 358 | 363 | 357 | 357 | 286,000 |
1998/08/18 | 357 | 362 | 353 | 356 | 453,000 |
1998/08/17 | 372 | 372 | 355 | 355 | 480,000 |
1998/08/14 | 372 | 375 | 365 | 367 | 653,000 |
1998/08/13 | 375 | 380 | 375 | 377 | 410,000 |
1998/08/12 | 360 | 375 | 360 | 374 | 689,000 |
1998/08/11 | 360 | 368 | 359 | 362 | 358,000 |
1998/08/10 | 365 | 366 | 357 | 360 | 755,000 |
1998/08/07 | 376 | 378 | 371 | 371 | 315,000 |
1998/08/06 | 376 | 380 | 376 | 376 | 397,000 |
1998/08/05 | 378 | 380 | 370 | 376 | 563,000 |
1998/08/04 | 383 | 389 | 381 | 382 | 275,000 |
1998/08/03 | 386 | 389 | 381 | 383 | 247,000 |
1998/07/31 | 390 | 391 | 386 | 386 | 186,000 |
1998/07/30 | 394 | 402 | 386 | 386 | 325,000 |
1998/07/29 | 393 | 397 | 391 | 394 | 315,000 |
1998/07/28 | 395 | 397 | 387 | 397 | 299,000 |
1998/07/27 | 399 | 399 | 387 | 390 | 367,000 |
1998/07/24 | 402 | 402 | 395 | 399 | 349,000 |
1998/07/23 | 394 | 403 | 387 | 400 | 366,000 |
1998/07/22 | 390 | 394 | 382 | 393 | 356,000 |
1998/07/21 | 392 | 396 | 390 | 390 | 190,000 |
1998/07/17 | 405 | 405 | 396 | 397 | 375,000 |
1998/07/16 | 398 | 405 | 393 | 405 | 489,000 |
1998/07/15 | 395 | 402 | 394 | 394 | 478,000 |
1998/07/14 | 393 | 393 | 391 | 393 | 287,000 |
1998/07/13 | 383 | 394 | 382 | 393 | 329,000 |
1998/07/10 | 407 | 407 | 392 | 392 | 950,000 |
1998/07/09 | 418 | 418 | 402 | 402 | 393,000 |
1998/07/08 | 411 | 411 | 403 | 409 | 295,000 |
1998/07/07 | 410 | 416 | 410 | 411 | 154,000 |
1998/07/06 | 405 | 416 | 403 | 410 | 260,000 |
1998/07/03 | 400 | 411 | 399 | 410 | 405,000 |
1998/07/02 | 409 | 429 | 401 | 402 | 888,000 |
1998/07/01 | 381 | 395 | 375 | 394 | 639,000 |
1998/06/30 | 366 | 387 | 365 | 381 | 573,000 |
1998/06/29 | 362 | 367 | 359 | 363 | 786,000 |
1998/06/26 | 356 | 365 | 353 | 365 | 429,000 |
1998/06/25 | 365 | 367 | 356 | 360 | 550,000 |
1998/06/24 | 372 | 373 | 360 | 360 | 231,000 |
1998/06/23 | 376 | 379 | 366 | 373 | 182,000 |
1998/06/22 | 372 | 381 | 371 | 376 | 166,000 |
1998/06/19 | 380 | 382 | 375 | 382 | 302,000 |
1998/06/18 | 375 | 390 | 366 | 388 | 486,000 |
1998/06/17 | 352 | 360 | 352 | 354 | 333,000 |
1998/06/16 | 345 | 364 | 343 | 354 | 540,000 |
1998/06/15 | 352 | 359 | 346 | 347 | 305,000 |
1998/06/12 | 350 | 358 | 349 | 358 | 1,876,000 |
1998/06/11 | 360 | 363 | 350 | 350 | 533,000 |
1998/06/10 | 365 | 366 | 360 | 361 | 520,000 |
1998/06/09 | 365 | 370 | 365 | 367 | 230,000 |
1998/06/08 | 372 | 378 | 370 | 370 | 240,000 |
1998/06/05 | 380 | 381 | 371 | 372 | 460,000 |
1998/06/04 | 379 | 389 | 379 | 380 | 288,000 |
1998/06/03 | 387 | 392 | 380 | 381 | 396,000 |
1998/06/02 | 381 | 392 | 381 | 392 | 248,000 |
1998/06/01 | 390 | 394 | 380 | 380 | 347,000 |
1998/05/29 | 392 | 396 | 390 | 391 | 295,000 |
1998/05/28 | 392 | 399 | 392 | 395 | 200,000 |
1998/05/27 | 395 | 395 | 387 | 392 | 383,000 |
1998/05/26 | 398 | 401 | 395 | 396 | 256,000 |
1998/05/25 | 397 | 397 | 390 | 395 | 255,000 |
1998/05/22 | 400 | 400 | 387 | 387 | 303,000 |
1998/05/21 | 391 | 400 | 391 | 400 | 358,000 |
1998/05/20 | 386 | 393 | 386 | 388 | 360,000 |
1998/05/19 | 391 | 392 | 385 | 392 | 365,000 |
1998/05/18 | 378 | 391 | 375 | 391 | 389,000 |
1998/05/15 | 387 | 395 | 380 | 380 | 375,000 |
1998/05/14 | 389 | 396 | 388 | 396 | 476,000 |
1998/05/13 | 380 | 389 | 377 | 389 | 479,000 |
1998/05/12 | 387 | 388 | 380 | 380 | 443,000 |
1998/05/11 | 385 | 390 | 385 | 387 | 375,000 |
1998/05/08 | 380 | 399 | 380 | 385 | 948,000 |
1998/05/07 | 380 | 388 | 380 | 383 | 360,000 |
1998/05/06 | 393 | 393 | 380 | 380 | 530,000 |
1998/05/01 | 398 | 402 | 392 | 393 | 482,000 |
1998/04/30 | 400 | 403 | 398 | 398 | 666,000 |
1998/04/28 | 401 | 407 | 398 | 398 | 836,000 |
1998/04/27 | 415 | 417 | 405 | 405 | 414,000 |
1998/04/24 | 413 | 423 | 410 | 413 | 338,000 |
1998/04/23 | 405 | 415 | 403 | 406 | 320,000 |
1998/04/22 | 403 | 409 | 401 | 407 | 294,000 |
1998/04/21 | 410 | 410 | 403 | 404 | 588,000 |
1998/04/20 | 407 | 411 | 399 | 405 | 819,000 |
1998/04/17 | 410 | 417 | 402 | 406 | 552,000 |
1998/04/16 | 441 | 441 | 409 | 419 | 550,000 |
1998/04/15 | 436 | 437 | 430 | 436 | 207,000 |
1998/04/14 | 429 | 436 | 424 | 429 | 246,000 |
1998/04/13 | 432 | 436 | 430 | 431 | 145,000 |
1998/04/10 | 443 | 443 | 431 | 442 | 571,000 |
1998/04/09 | 435 | 444 | 431 | 443 | 264,000 |
1998/04/08 | 435 | 447 | 434 | 445 | 371,000 |
1998/04/07 | 416 | 430 | 416 | 430 | 227,000 |
1998/04/06 | 400 | 420 | 400 | 414 | 487,000 |
1998/04/03 | 400 | 412 | 386 | 390 | 1,300,000 |
1998/04/02 | 411 | 419 | 392 | 397 | 1,150,000 |
1998/04/01 | 444 | 445 | 425 | 425 | 696,000 |
1998/03/31 | 446 | 470 | 441 | 459 | 708,000 |
1998/03/30 | 481 | 481 | 435 | 441 | 707,000 |
1998/03/27 | 482 | 484 | 475 | 475 | 338,000 |
1998/03/26 | 472 | 487 | 470 | 474 | 1,186,000 |
1998/03/25 | 490 | 493 | 479 | 479 | 550,000 |
1998/03/24 | 491 | 498 | 486 | 490 | 678,000 |
1998/03/23 | 499 | 509 | 496 | 500 | 394,000 |
1998/03/20 | 495 | 510 | 491 | 499 | 502,000 |
1998/03/19 | 492 | 501 | 492 | 500 | 503,000 |
1998/03/18 | 505 | 505 | 492 | 496 | 545,000 |
1998/03/17 | 502 | 507 | 500 | 506 | 426,000 |
1998/03/16 | 505 | 514 | 499 | 506 | 231,000 |
1998/03/13 | 493 | 520 | 493 | 514 | 1,441,000 |
1998/03/12 | 508 | 510 | 496 | 498 | 273,000 |
1998/03/11 | 507 | 515 | 506 | 508 | 461,000 |
1998/03/10 | 508 | 515 | 503 | 510 | 311,000 |
1998/03/09 | 517 | 520 | 502 | 502 | 506,000 |
1998/03/06 | 510 | 518 | 505 | 510 | 753,000 |
1998/03/05 | 490 | 512 | 488 | 507 | 615,000 |
1998/03/04 | 501 | 508 | 495 | 498 | 552,000 |
1998/03/03 | 514 | 514 | 510 | 511 | 650,000 |
1998/03/02 | 509 | 518 | 509 | 516 | 744,000 |
1998/02/27 | 492 | 503 | 490 | 499 | 706,000 |
1998/02/26 | 473 | 495 | 472 | 482 | 439,000 |
1998/02/25 | 474 | 476 | 465 | 474 | 690,000 |
1998/02/24 | 484 | 489 | 474 | 474 | 942,000 |
1998/02/23 | 491 | 500 | 487 | 492 | 229,000 |
1998/02/20 | 488 | 495 | 482 | 495 | 604,000 |
1998/02/19 | 482 | 510 | 482 | 493 | 477,000 |
1998/02/18 | 482 | 490 | 482 | 487 | 580,000 |
1998/02/17 | 485 | 490 | 483 | 490 | 710,000 |
1998/02/16 | 491 | 497 | 489 | 495 | 815,000 |
1998/02/13 | 520 | 521 | 501 | 505 | 1,499,000 |
1998/02/12 | 537 | 542 | 520 | 520 | 2,248,000 |
1998/02/10 | 527 | 545 | 519 | 539 | 5,473,000 |
1998/02/09 | 504 | 513 | 500 | 507 | 1,060,000 |
1998/02/06 | 509 | 509 | 489 | 504 | 1,313,000 |
1998/02/05 | 479 | 513 | 477 | 509 | 1,974,000 |
1998/02/04 | 480 | 484 | 471 | 479 | 341,000 |
1998/02/03 | 477 | 489 | 475 | 480 | 1,418,000 |
1998/02/02 | 462 | 490 | 462 | 475 | 1,007,000 |
1998/01/30 | 480 | 484 | 465 | 465 | 878,000 |
1998/01/29 | 524 | 531 | 485 | 485 | 2,374,000 |
1998/01/28 | 472 | 512 | 469 | 507 | 2,937,000 |
1998/01/27 | 440 | 452 | 436 | 452 | 765,000 |
1998/01/26 | 425 | 440 | 422 | 435 | 823,000 |
1998/01/23 | 421 | 425 | 416 | 420 | 832,000 |
1998/01/22 | 417 | 418 | 401 | 401 | 597,000 |
1998/01/21 | 400 | 421 | 399 | 418 | 837,000 |
1998/01/20 | 400 | 408 | 396 | 399 | 796,000 |
1998/01/19 | 400 | 410 | 388 | 400 | 814,000 |
1998/01/16 | 355 | 395 | 351 | 387 | 964,000 |
1998/01/14 | 356 | 365 | 350 | 358 | 541,000 |
1998/01/13 | 342 | 345 | 339 | 341 | 247,000 |
1998/01/12 | 343 | 355 | 337 | 338 | 462,000 |
1998/01/09 | 336 | 370 | 331 | 365 | 667,000 |
1998/01/08 | 324 | 373 | 324 | 336 | 604,000 |
1998/01/07 | 316 | 332 | 316 | 325 | 265,000 |
1998/01/06 | 322 | 323 | 315 | 317 | 564,000 |
1998/01/05 | 337 | 347 | 330 | 336 | 146,000 |