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 |
|---|---|---|---|---|---|
| 2000/12/29 | 275 | 275 | 269 | 269 | 122,000 |
| 2000/12/28 | 278 | 278 | 270 | 271 | 225,000 |
| 2000/12/27 | 270 | 276 | 265 | 276 | 760,000 |
| 2000/12/26 | 263 | 267 | 260 | 267 | 188,000 |
| 2000/12/25 | 263 | 266 | 260 | 266 | 341,000 |
| 2000/12/22 | 259 | 260 | 255 | 258 | 361,000 |
| 2000/12/21 | 260 | 262 | 258 | 258 | 605,000 |
| 2000/12/20 | 264 | 264 | 260 | 260 | 353,000 |
| 2000/12/19 | 266 | 266 | 260 | 260 | 319,000 |
| 2000/12/18 | 267 | 269 | 263 | 263 | 175,000 |
| 2000/12/15 | 264 | 270 | 263 | 263 | 273,000 |
| 2000/12/14 | 267 | 270 | 266 | 269 | 252,000 |
| 2000/12/13 | 265 | 269 | 265 | 266 | 216,000 |
| 2000/12/12 | 267 | 268 | 265 | 265 | 218,000 |
| 2000/12/11 | 268 | 268 | 261 | 261 | 299,000 |
| 2000/12/08 | 260 | 265 | 260 | 262 | 2,210,000 |
| 2000/12/07 | 268 | 269 | 260 | 260 | 365,000 |
| 2000/12/06 | 262 | 263 | 258 | 258 | 403,000 |
| 2000/12/05 | 268 | 268 | 261 | 261 | 329,000 |
| 2000/12/04 | 270 | 274 | 265 | 269 | 242,000 |
| 2000/12/01 | 265 | 274 | 263 | 270 | 505,000 |
| 2000/11/30 | 260 | 267 | 260 | 267 | 262,000 |
| 2000/11/29 | 261 | 262 | 260 | 260 | 190,000 |
| 2000/11/28 | 263 | 265 | 261 | 261 | 278,000 |
| 2000/11/27 | 262 | 264 | 261 | 263 | 287,000 |
| 2000/11/24 | 263 | 266 | 261 | 261 | 330,000 |
| 2000/11/22 | 263 | 263 | 260 | 263 | 229,000 |
| 2000/11/21 | 262 | 263 | 258 | 263 | 396,000 |
| 2000/11/20 | 259 | 262 | 259 | 261 | 243,000 |
| 2000/11/17 | 259 | 262 | 259 | 262 | 250,000 |
| 2000/11/16 | 262 | 264 | 257 | 257 | 626,000 |
| 2000/11/15 | 265 | 267 | 263 | 265 | 288,000 |
| 2000/11/14 | 268 | 268 | 263 | 265 | 176,000 |
| 2000/11/13 | 264 | 265 | 262 | 264 | 286,000 |
| 2000/11/10 | 264 | 269 | 262 | 267 | 854,000 |
| 2000/11/09 | 265 | 265 | 259 | 259 | 176,000 |
| 2000/11/08 | 259 | 267 | 259 | 265 | 241,000 |
| 2000/11/07 | 266 | 266 | 261 | 261 | 130,000 |
| 2000/11/06 | 258 | 265 | 258 | 265 | 314,000 |
| 2000/11/02 | 260 | 261 | 258 | 259 | 277,000 |
| 2000/11/01 | 259 | 262 | 259 | 261 | 279,000 |
| 2000/10/31 | 260 | 264 | 258 | 262 | 200,000 |
| 2000/10/30 | 260 | 260 | 257 | 260 | 308,000 |
| 2000/10/27 | 258 | 264 | 257 | 257 | 452,000 |
| 2000/10/26 | 258 | 261 | 256 | 261 | 294,000 |
| 2000/10/25 | 261 | 261 | 256 | 258 | 282,000 |
| 2000/10/24 | 260 | 262 | 259 | 261 | 218,000 |
| 2000/10/23 | 258 | 261 | 258 | 259 | 251,000 |
| 2000/10/20 | 260 | 262 | 258 | 258 | 495,000 |
| 2000/10/19 | 260 | 262 | 259 | 261 | 276,000 |
| 2000/10/18 | 262 | 263 | 260 | 262 | 324,000 |
| 2000/10/17 | 264 | 266 | 262 | 262 | 298,000 |
| 2000/10/16 | 265 | 266 | 263 | 264 | 387,000 |
| 2000/10/13 | 262 | 265 | 261 | 265 | 611,000 |
| 2000/10/12 | 268 | 268 | 264 | 267 | 314,000 |
| 2000/10/11 | 270 | 270 | 265 | 268 | 381,000 |
| 2000/10/10 | 270 | 270 | 265 | 268 | 624,000 |
| 2000/10/06 | 266 | 268 | 265 | 268 | 444,000 |
| 2000/10/05 | 267 | 270 | 266 | 270 | 285,000 |
| 2000/10/04 | 267 | 270 | 265 | 270 | 444,000 |
| 2000/10/03 | 273 | 274 | 268 | 271 | 340,000 |
| 2000/10/02 | 270 | 273 | 266 | 273 | 363,000 |
| 2000/09/29 | 269 | 274 | 267 | 268 | 369,000 |
| 2000/09/28 | 269 | 273 | 266 | 266 | 302,000 |
| 2000/09/27 | 268 | 272 | 268 | 272 | 323,000 |
| 2000/09/26 | 266 | 272 | 266 | 269 | 295,000 |
| 2000/09/25 | 276 | 279 | 273 | 273 | 625,000 |
| 2000/09/22 | 272 | 277 | 270 | 276 | 376,000 |
| 2000/09/21 | 270 | 277 | 269 | 277 | 410,000 |
| 2000/09/20 | 270 | 275 | 268 | 275 | 437,000 |
| 2000/09/19 | 266 | 269 | 262 | 269 | 464,000 |
| 2000/09/18 | 268 | 269 | 265 | 267 | 391,000 |
| 2000/09/14 | 266 | 270 | 266 | 268 | 347,000 |
| 2000/09/13 | 266 | 269 | 266 | 269 | 287,000 |
| 2000/09/12 | 269 | 270 | 266 | 267 | 243,000 |
| 2000/09/11 | 274 | 274 | 267 | 268 | 359,000 |
| 2000/09/08 | 268 | 273 | 266 | 273 | 1,443,000 |
| 2000/09/07 | 270 | 271 | 268 | 269 | 242,000 |
| 2000/09/06 | 270 | 270 | 267 | 270 | 308,000 |
| 2000/09/05 | 271 | 275 | 268 | 269 | 455,000 |
| 2000/09/04 | 271 | 277 | 271 | 271 | 331,000 |
| 2000/09/01 | 278 | 278 | 271 | 271 | 232,000 |
| 2000/08/31 | 275 | 279 | 273 | 275 | 306,000 |
| 2000/08/30 | 278 | 278 | 270 | 271 | 268,000 |
| 2000/08/29 | 272 | 279 | 271 | 273 | 304,000 |
| 2000/08/28 | 280 | 282 | 272 | 282 | 359,000 |
| 2000/08/25 | 285 | 285 | 275 | 280 | 315,000 |
| 2000/08/24 | 274 | 283 | 273 | 280 | 426,000 |
| 2000/08/23 | 275 | 280 | 273 | 274 | 275,000 |
| 2000/08/22 | 274 | 284 | 271 | 280 | 481,000 |
| 2000/08/21 | 274 | 276 | 269 | 270 | 305,000 |
| 2000/08/18 | 269 | 279 | 268 | 279 | 274,000 |
| 2000/08/17 | 271 | 272 | 268 | 269 | 228,000 |
| 2000/08/16 | 269 | 272 | 266 | 272 | 281,000 |
| 2000/08/15 | 269 | 273 | 268 | 270 | 284,000 |
| 2000/08/14 | 269 | 276 | 268 | 269 | 183,000 |
| 2000/08/11 | 268 | 275 | 268 | 271 | 630,000 |
| 2000/08/10 | 274 | 275 | 268 | 275 | 222,000 |
| 2000/08/09 | 269 | 275 | 266 | 272 | 224,000 |
| 2000/08/08 | 271 | 272 | 267 | 272 | 311,000 |
| 2000/08/07 | 269 | 279 | 267 | 279 | 296,000 |
| 2000/08/04 | 267 | 279 | 263 | 269 | 623,000 |
| 2000/08/03 | 268 | 269 | 258 | 262 | 514,000 |
| 2000/08/02 | 266 | 267 | 264 | 265 | 312,000 |
| 2000/08/01 | 266 | 270 | 266 | 266 | 354,000 |
| 2000/07/31 | 275 | 275 | 266 | 267 | 441,000 |
| 2000/07/28 | 270 | 275 | 270 | 270 | 253,000 |
| 2000/07/27 | 273 | 276 | 270 | 273 | 241,000 |
| 2000/07/26 | 278 | 279 | 271 | 276 | 341,000 |
| 2000/07/25 | 279 | 279 | 271 | 271 | 267,000 |
| 2000/07/24 | 277 | 279 | 272 | 274 | 210,000 |
| 2000/07/21 | 280 | 280 | 275 | 277 | 158,000 |
| 2000/07/19 | 275 | 280 | 273 | 279 | 407,000 |
| 2000/07/18 | 281 | 288 | 275 | 280 | 387,000 |
| 2000/07/17 | 280 | 288 | 280 | 286 | 203,000 |
| 2000/07/14 | 281 | 287 | 279 | 282 | 592,000 |
| 2000/07/13 | 291 | 291 | 276 | 285 | 458,000 |
| 2000/07/12 | 296 | 296 | 290 | 291 | 534,000 |
| 2000/07/11 | 294 | 296 | 291 | 295 | 343,000 |
| 2000/07/10 | 295 | 300 | 290 | 291 | 762,000 |
| 2000/07/07 | 286 | 310 | 280 | 300 | 3,415,000 |
| 2000/07/06 | 268 | 272 | 267 | 271 | 175,000 |
| 2000/07/05 | 269 | 274 | 265 | 266 | 359,000 |
| 2000/07/04 | 279 | 279 | 269 | 269 | 316,000 |
| 2000/07/03 | 274 | 280 | 271 | 280 | 539,000 |
| 2000/06/30 | 265 | 272 | 263 | 271 | 361,000 |
| 2000/06/29 | 266 | 269 | 262 | 265 | 190,000 |
| 2000/06/28 | 260 | 266 | 260 | 266 | 375,000 |
| 2000/06/27 | 257 | 261 | 256 | 261 | 288,000 |
| 2000/06/26 | 256 | 260 | 256 | 259 | 150,000 |
| 2000/06/23 | 263 | 263 | 257 | 257 | 259,000 |
| 2000/06/22 | 256 | 260 | 256 | 259 | 263,000 |
| 2000/06/21 | 255 | 260 | 254 | 256 | 581,000 |
| 2000/06/20 | 258 | 260 | 254 | 260 | 508,000 |
| 2000/06/19 | 260 | 263 | 257 | 258 | 281,000 |
| 2000/06/16 | 257 | 262 | 254 | 256 | 542,000 |
| 2000/06/15 | 257 | 265 | 257 | 259 | 260,000 |
| 2000/06/14 | 265 | 265 | 256 | 257 | 524,000 |
| 2000/06/13 | 266 | 272 | 263 | 266 | 206,000 |
| 2000/06/12 | 262 | 274 | 260 | 272 | 362,000 |
| 2000/06/09 | 253 | 259 | 253 | 257 | 1,509,000 |
| 2000/06/08 | 257 | 260 | 253 | 257 | 262,000 |
| 2000/06/07 | 251 | 263 | 251 | 262 | 275,000 |
| 2000/06/06 | 253 | 254 | 251 | 251 | 408,000 |
| 2000/06/05 | 254 | 257 | 254 | 257 | 260,000 |
| 2000/06/02 | 256 | 257 | 253 | 254 | 379,000 |
| 2000/06/01 | 260 | 260 | 255 | 260 | 275,000 |
| 2000/05/31 | 253 | 260 | 253 | 255 | 237,000 |
| 2000/05/30 | 258 | 261 | 252 | 253 | 477,000 |
| 2000/05/29 | 261 | 262 | 256 | 262 | 192,000 |
| 2000/05/26 | 261 | 261 | 255 | 257 | 430,000 |
| 2000/05/25 | 262 | 265 | 260 | 265 | 472,000 |
| 2000/05/24 | 265 | 269 | 258 | 259 | 528,000 |
| 2000/05/23 | 262 | 269 | 262 | 269 | 338,000 |
| 2000/05/22 | 264 | 267 | 260 | 265 | 364,000 |
| 2000/05/19 | 262 | 262 | 258 | 262 | 399,000 |
| 2000/05/18 | 264 | 267 | 261 | 263 | 398,000 |
| 2000/05/17 | 264 | 268 | 262 | 268 | 465,000 |
| 2000/05/16 | 262 | 265 | 262 | 265 | 190,000 |
| 2000/05/15 | 261 | 263 | 260 | 263 | 274,000 |
| 2000/05/12 | 265 | 265 | 258 | 260 | 1,182,000 |
| 2000/05/11 | 265 | 267 | 261 | 264 | 287,000 |
| 2000/05/10 | 272 | 272 | 260 | 267 | 340,000 |
| 2000/05/09 | 261 | 265 | 261 | 262 | 184,000 |
| 2000/05/08 | 261 | 263 | 259 | 261 | 264,000 |
| 2000/05/02 | 261 | 264 | 260 | 262 | 231,000 |
| 2000/05/01 | 265 | 266 | 257 | 259 | 287,000 |
| 2000/04/28 | 256 | 260 | 255 | 257 | 407,000 |
| 2000/04/27 | 260 | 264 | 256 | 259 | 278,000 |
| 2000/04/26 | 265 | 265 | 255 | 260 | 604,000 |
| 2000/04/25 | 278 | 280 | 265 | 265 | 549,000 |
| 2000/04/24 | 260 | 278 | 260 | 273 | 1,107,000 |
| 2000/04/21 | 268 | 270 | 235 | 235 | 2,303,000 |
| 2000/04/20 | 284 | 286 | 265 | 265 | 998,000 |
| 2000/04/19 | 275 | 291 | 275 | 291 | 630,000 |
| 2000/04/18 | 286 | 291 | 276 | 284 | 683,000 |
| 2000/04/17 | 280 | 305 | 280 | 285 | 732,000 |
| 2000/04/14 | 301 | 302 | 291 | 300 | 939,000 |
| 2000/04/13 | 297 | 302 | 295 | 301 | 363,000 |
| 2000/04/12 | 283 | 303 | 283 | 303 | 406,000 |
| 2000/04/11 | 286 | 291 | 283 | 283 | 233,000 |
| 2000/04/10 | 292 | 295 | 288 | 290 | 256,000 |
| 2000/04/07 | 295 | 295 | 285 | 285 | 243,000 |
| 2000/04/06 | 290 | 299 | 287 | 292 | 415,000 |
| 2000/04/05 | 294 | 294 | 283 | 284 | 427,000 |
| 2000/04/04 | 285 | 291 | 276 | 284 | 270,000 |
| 2000/04/03 | 280 | 295 | 278 | 289 | 450,000 |
| 2000/03/31 | 275 | 281 | 270 | 276 | 362,000 |
| 2000/03/30 | 280 | 282 | 274 | 277 | 294,000 |
| 2000/03/29 | 285 | 292 | 281 | 286 | 385,000 |
| 2000/03/28 | 301 | 305 | 286 | 289 | 361,000 |
| 2000/03/27 | 302 | 308 | 300 | 308 | 847,000 |
| 2000/03/24 | 293 | 300 | 293 | 300 | 568,000 |
| 2000/03/23 | 289 | 293 | 286 | 293 | 265,000 |
| 2000/03/22 | 284 | 290 | 282 | 289 | 406,000 |
| 2000/03/21 | 279 | 285 | 276 | 284 | 249,000 |
| 2000/03/17 | 278 | 285 | 272 | 284 | 302,000 |
| 2000/03/16 | 285 | 285 | 276 | 278 | 413,000 |
| 2000/03/15 | 285 | 289 | 280 | 285 | 461,000 |
| 2000/03/14 | 298 | 299 | 281 | 289 | 1,374,000 |
| 2000/03/13 | 290 | 298 | 290 | 298 | 720,000 |
| 2000/03/10 | 294 | 294 | 282 | 289 | 2,194,000 |
| 2000/03/09 | 261 | 278 | 261 | 270 | 435,000 |
| 2000/03/08 | 264 | 270 | 250 | 264 | 479,000 |
| 2000/03/07 | 259 | 270 | 259 | 264 | 410,000 |
| 2000/03/06 | 258 | 260 | 250 | 259 | 412,000 |
| 2000/03/03 | 249 | 260 | 248 | 256 | 318,000 |
| 2000/03/02 | 248 | 253 | 246 | 249 | 419,000 |
| 2000/03/01 | 246 | 252 | 245 | 252 | 321,000 |
| 2000/02/29 | 242 | 251 | 241 | 251 | 434,000 |
| 2000/02/28 | 251 | 252 | 241 | 247 | 528,000 |
| 2000/02/25 | 250 | 252 | 245 | 251 | 404,000 |
| 2000/02/24 | 247 | 250 | 245 | 245 | 535,000 |
| 2000/02/23 | 246 | 251 | 246 | 248 | 282,000 |
| 2000/02/22 | 245 | 250 | 245 | 246 | 461,000 |
| 2000/02/21 | 255 | 255 | 249 | 249 | 476,000 |
| 2000/02/18 | 255 | 256 | 251 | 255 | 342,000 |
| 2000/02/17 | 255 | 258 | 250 | 252 | 473,000 |
| 2000/02/16 | 252 | 257 | 252 | 255 | 526,000 |
| 2000/02/15 | 259 | 260 | 252 | 253 | 835,000 |
| 2000/02/14 | 260 | 268 | 259 | 259 | 537,000 |
| 2000/02/10 | 261 | 264 | 259 | 259 | 1,245,000 |
| 2000/02/09 | 265 | 266 | 262 | 266 | 294,000 |
| 2000/02/08 | 264 | 270 | 262 | 270 | 268,000 |
| 2000/02/07 | 265 | 268 | 264 | 267 | 300,000 |
| 2000/02/04 | 266 | 268 | 265 | 265 | 433,000 |
| 2000/02/03 | 267 | 272 | 266 | 266 | 267,000 |
| 2000/02/02 | 272 | 273 | 267 | 268 | 367,000 |
| 2000/02/01 | 274 | 274 | 268 | 273 | 292,000 |
| 2000/01/31 | 265 | 274 | 265 | 269 | 287,000 |
| 2000/01/28 | 270 | 273 | 263 | 263 | 480,000 |
| 2000/01/27 | 270 | 273 | 266 | 273 | 292,000 |
| 2000/01/26 | 276 | 276 | 270 | 275 | 339,000 |
| 2000/01/25 | 276 | 276 | 270 | 276 | 317,000 |
| 2000/01/24 | 270 | 276 | 270 | 273 | 312,000 |
| 2000/01/21 | 275 | 276 | 270 | 275 | 346,000 |
| 2000/01/20 | 282 | 287 | 280 | 282 | 257,000 |
| 2000/01/19 | 270 | 282 | 270 | 280 | 325,000 |
| 2000/01/18 | 274 | 276 | 267 | 273 | 259,000 |
| 2000/01/17 | 263 | 283 | 263 | 279 | 448,000 |
| 2000/01/14 | 264 | 265 | 261 | 262 | 732,000 |
| 2000/01/13 | 264 | 268 | 260 | 265 | 404,000 |
| 2000/01/12 | 260 | 265 | 260 | 260 | 348,000 |
| 2000/01/11 | 265 | 265 | 260 | 263 | 507,000 |
| 2000/01/07 | 269 | 270 | 261 | 266 | 357,000 |
| 2000/01/06 | 261 | 268 | 260 | 265 | 349,000 |
| 2000/01/05 | 265 | 270 | 260 | 261 | 462,000 |
| 2000/01/04 | 262 | 265 | 260 | 260 | 217,000 |