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 |
|---|---|---|---|---|---|
| 2001/12/28 | 361 | 363 | 356 | 363 | 227,000 |
| 2001/12/27 | 353 | 362 | 352 | 362 | 479,000 |
| 2001/12/26 | 355 | 357 | 352 | 353 | 501,000 |
| 2001/12/25 | 362 | 362 | 350 | 354 | 582,000 |
| 2001/12/21 | 360 | 364 | 353 | 360 | 804,000 |
| 2001/12/20 | 366 | 366 | 354 | 361 | 868,000 |
| 2001/12/19 | 350 | 360 | 350 | 356 | 834,000 |
| 2001/12/18 | 353 | 360 | 346 | 354 | 1,239,000 |
| 2001/12/17 | 360 | 365 | 351 | 352 | 853,000 |
| 2001/12/14 | 357 | 366 | 357 | 361 | 4,081,000 |
| 2001/12/13 | 377 | 377 | 357 | 357 | 1,369,000 |
| 2001/12/12 | 365 | 380 | 362 | 377 | 1,278,000 |
| 2001/12/11 | 363 | 376 | 357 | 360 | 2,144,000 |
| 2001/12/10 | 381 | 384 | 377 | 378 | 851,000 |
| 2001/12/07 | 398 | 398 | 385 | 387 | 795,000 |
| 2001/12/06 | 393 | 402 | 389 | 395 | 1,483,000 |
| 2001/12/05 | 387 | 392 | 382 | 392 | 975,000 |
| 2001/12/04 | 393 | 396 | 383 | 384 | 1,436,000 |
| 2001/12/03 | 398 | 401 | 392 | 393 | 886,000 |
| 2001/11/30 | 401 | 408 | 396 | 403 | 588,000 |
| 2001/11/29 | 405 | 412 | 400 | 405 | 782,000 |
| 2001/11/28 | 404 | 417 | 404 | 406 | 1,408,000 |
| 2001/11/27 | 414 | 421 | 408 | 408 | 919,000 |
| 2001/11/26 | 420 | 424 | 413 | 424 | 628,000 |
| 2001/11/22 | 422 | 422 | 410 | 415 | 906,000 |
| 2001/11/21 | 410 | 428 | 409 | 419 | 2,090,000 |
| 2001/11/20 | 410 | 414 | 404 | 409 | 1,679,000 |
| 2001/11/19 | 393 | 407 | 390 | 402 | 980,000 |
| 2001/11/16 | 399 | 399 | 389 | 395 | 1,209,000 |
| 2001/11/15 | 394 | 395 | 385 | 394 | 1,310,000 |
| 2001/11/14 | 398 | 398 | 392 | 398 | 1,014,000 |
| 2001/11/13 | 397 | 397 | 391 | 393 | 1,167,000 |
| 2001/11/12 | 398 | 404 | 398 | 398 | 816,000 |
| 2001/11/09 | 410 | 411 | 399 | 402 | 1,456,000 |
| 2001/11/08 | 413 | 419 | 403 | 410 | 1,280,000 |
| 2001/11/07 | 413 | 415 | 411 | 413 | 1,058,000 |
| 2001/11/06 | 415 | 417 | 411 | 413 | 1,026,000 |
| 2001/11/05 | 416 | 418 | 411 | 416 | 858,000 |
| 2001/11/02 | 430 | 431 | 418 | 421 | 1,016,000 |
| 2001/11/01 | 444 | 444 | 429 | 430 | 1,100,000 |
| 2001/10/31 | 441 | 448 | 434 | 434 | 1,240,000 |
| 2001/10/30 | 436 | 440 | 431 | 439 | 1,354,000 |
| 2001/10/29 | 445 | 454 | 438 | 442 | 1,974,000 |
| 2001/10/26 | 448 | 448 | 436 | 438 | 1,122,000 |
| 2001/10/25 | 448 | 453 | 442 | 448 | 2,594,000 |
| 2001/10/24 | 430 | 447 | 430 | 445 | 3,343,000 |
| 2001/10/23 | 428 | 428 | 421 | 427 | 1,538,000 |
| 2001/10/22 | 415 | 427 | 410 | 423 | 2,435,000 |
| 2001/10/19 | 411 | 421 | 410 | 420 | 1,331,000 |
| 2001/10/18 | 423 | 428 | 415 | 416 | 1,786,000 |
| 2001/10/17 | 439 | 440 | 425 | 433 | 1,783,000 |
| 2001/10/16 | 443 | 447 | 435 | 440 | 1,684,000 |
| 2001/10/15 | 436 | 453 | 431 | 444 | 1,503,000 |
| 2001/10/12 | 460 | 460 | 435 | 441 | 3,297,000 |
| 2001/10/11 | 456 | 457 | 447 | 456 | 830,000 |
| 2001/10/10 | 446 | 457 | 441 | 451 | 1,808,000 |
| 2001/10/09 | 447 | 452 | 445 | 448 | 1,129,000 |
| 2001/10/05 | 458 | 463 | 450 | 457 | 1,968,000 |
| 2001/10/04 | 463 | 464 | 449 | 455 | 3,297,000 |
| 2001/10/03 | 451 | 465 | 446 | 453 | 9,781,000 |
| 2001/10/02 | 415 | 444 | 411 | 441 | 7,695,000 |
| 2001/10/01 | 398 | 412 | 388 | 408 | 2,420,000 |
| 2001/09/28 | 395 | 400 | 385 | 398 | 1,121,000 |
| 2001/09/27 | 405 | 405 | 383 | 390 | 2,938,000 |
| 2001/09/26 | 404 | 410 | 404 | 405 | 587,000 |
| 2001/09/25 | 420 | 421 | 405 | 412 | 2,370,000 |
| 2001/09/21 | 410 | 417 | 407 | 413 | 1,818,000 |
| 2001/09/20 | 425 | 429 | 415 | 420 | 2,160,000 |
| 2001/09/19 | 438 | 447 | 434 | 435 | 2,050,000 |
| 2001/09/18 | 426 | 436 | 423 | 433 | 1,487,000 |
| 2001/09/17 | 422 | 422 | 411 | 411 | 2,612,000 |
| 2001/09/14 | 427 | 444 | 421 | 437 | 4,371,000 |
| 2001/09/13 | 420 | 434 | 412 | 427 | 3,892,000 |
| 2001/09/12 | 425 | 444 | 415 | 415 | 5,472,000 |
| 2001/09/11 | 460 | 464 | 451 | 455 | 3,024,000 |
| 2001/09/10 | 459 | 475 | 458 | 460 | 4,599,000 |
| 2001/09/07 | 481 | 487 | 473 | 474 | 2,425,000 |
| 2001/09/06 | 475 | 495 | 475 | 485 | 3,166,000 |
| 2001/09/05 | 499 | 499 | 476 | 480 | 5,690,000 |
| 2001/09/04 | 502 | 507 | 494 | 496 | 4,117,000 |
| 2001/09/03 | 513 | 523 | 492 | 497 | 6,466,000 |
| 2001/08/31 | 491 | 519 | 491 | 507 | 5,866,000 |
| 2001/08/30 | 495 | 514 | 491 | 511 | 11,376,000 |
| 2001/08/29 | 542 | 548 | 521 | 525 | 8,305,000 |
| 2001/08/28 | 565 | 565 | 543 | 554 | 7,432,000 |
| 2001/08/27 | 564 | 572 | 553 | 556 | 11,840,000 |
| 2001/08/24 | 544 | 557 | 539 | 557 | 9,588,000 |
| 2001/08/23 | 547 | 553 | 535 | 536 | 13,332,000 |
| 2001/08/22 | 523 | 544 | 521 | 537 | 15,555,000 |
| 2001/08/21 | 509 | 520 | 506 | 520 | 8,740,000 |
| 2001/08/20 | 494 | 510 | 493 | 503 | 5,504,000 |
| 2001/08/17 | 503 | 513 | 498 | 498 | 9,272,000 |
| 2001/08/16 | 499 | 514 | 496 | 497 | 14,563,000 |
| 2001/08/15 | 483 | 503 | 478 | 502 | 14,845,000 |
| 2001/08/14 | 470 | 478 | 470 | 478 | 5,598,000 |
| 2001/08/13 | 467 | 480 | 466 | 470 | 5,772,000 |
| 2001/08/10 | 462 | 467 | 456 | 467 | 3,892,000 |
| 2001/08/09 | 460 | 471 | 457 | 457 | 6,873,000 |
| 2001/08/08 | 486 | 488 | 470 | 470 | 13,442,000 |
| 2001/08/07 | 473 | 486 | 468 | 481 | 16,446,000 |
| 2001/08/06 | 456 | 472 | 454 | 466 | 5,972,000 |
| 2001/08/03 | 445 | 461 | 440 | 453 | 7,161,000 |
| 2001/08/02 | 435 | 448 | 428 | 446 | 8,027,000 |
| 2001/08/01 | 408 | 430 | 407 | 428 | 7,582,000 |
| 2001/07/31 | 400 | 407 | 394 | 403 | 1,507,000 |
| 2001/07/30 | 410 | 411 | 394 | 396 | 1,795,000 |
| 2001/07/27 | 410 | 415 | 401 | 405 | 5,591,000 |
| 2001/07/26 | 384 | 408 | 380 | 406 | 2,816,000 |
| 2001/07/25 | 375 | 385 | 374 | 380 | 694,000 |
| 2001/07/24 | 370 | 372 | 367 | 372 | 445,000 |
| 2001/07/23 | 378 | 378 | 365 | 367 | 693,000 |
| 2001/07/19 | 372 | 376 | 371 | 373 | 381,000 |
| 2001/07/18 | 384 | 385 | 374 | 376 | 473,000 |
| 2001/07/17 | 382 | 385 | 382 | 383 | 316,000 |
| 2001/07/16 | 381 | 387 | 380 | 385 | 494,000 |
| 2001/07/13 | 384 | 388 | 380 | 384 | 1,409,000 |
| 2001/07/12 | 378 | 383 | 375 | 383 | 531,000 |
| 2001/07/11 | 372 | 377 | 370 | 374 | 621,000 |
| 2001/07/10 | 385 | 386 | 375 | 377 | 473,000 |
| 2001/07/09 | 386 | 390 | 380 | 385 | 1,349,000 |
| 2001/07/06 | 378 | 383 | 374 | 381 | 616,000 |
| 2001/07/05 | 378 | 385 | 376 | 385 | 483,000 |
| 2001/07/04 | 379 | 380 | 376 | 378 | 408,000 |
| 2001/07/03 | 380 | 383 | 377 | 381 | 377,000 |
| 2001/07/02 | 382 | 382 | 375 | 380 | 626,000 |
| 2001/06/29 | 380 | 384 | 375 | 382 | 378,000 |
| 2001/06/28 | 375 | 379 | 371 | 376 | 438,000 |
| 2001/06/27 | 381 | 381 | 376 | 376 | 249,000 |
| 2001/06/26 | 376 | 383 | 376 | 382 | 317,000 |
| 2001/06/25 | 380 | 384 | 375 | 376 | 375,000 |
| 2001/06/22 | 378 | 380 | 374 | 379 | 453,000 |
| 2001/06/21 | 372 | 377 | 371 | 375 | 603,000 |
| 2001/06/20 | 375 | 377 | 371 | 372 | 597,000 |
| 2001/06/19 | 382 | 382 | 374 | 374 | 437,000 |
| 2001/06/18 | 374 | 381 | 374 | 377 | 472,000 |
| 2001/06/15 | 377 | 380 | 374 | 379 | 450,000 |
| 2001/06/14 | 380 | 384 | 379 | 381 | 456,000 |
| 2001/06/13 | 376 | 382 | 376 | 379 | 410,000 |
| 2001/06/12 | 381 | 385 | 375 | 376 | 457,000 |
| 2001/06/11 | 390 | 390 | 381 | 384 | 412,000 |
| 2001/06/08 | 393 | 393 | 383 | 386 | 2,903,000 |
| 2001/06/07 | 380 | 393 | 376 | 388 | 1,474,000 |
| 2001/06/06 | 376 | 383 | 374 | 380 | 1,263,000 |
| 2001/06/05 | 375 | 375 | 367 | 375 | 711,000 |
| 2001/06/04 | 370 | 372 | 366 | 372 | 716,000 |
| 2001/06/01 | 375 | 379 | 365 | 369 | 1,024,000 |
| 2001/05/31 | 374 | 376 | 372 | 374 | 1,316,000 |
| 2001/05/30 | 365 | 380 | 361 | 373 | 1,894,000 |
| 2001/05/29 | 356 | 365 | 352 | 360 | 489,000 |
| 2001/05/28 | 355 | 360 | 352 | 360 | 420,000 |
| 2001/05/25 | 373 | 376 | 356 | 360 | 2,414,000 |
| 2001/05/24 | 380 | 380 | 372 | 376 | 660,000 |
| 2001/05/23 | 383 | 395 | 377 | 383 | 1,652,000 |
| 2001/05/22 | 389 | 392 | 383 | 383 | 751,000 |
| 2001/05/21 | 381 | 389 | 380 | 388 | 500,000 |
| 2001/05/18 | 382 | 390 | 381 | 383 | 847,000 |
| 2001/05/17 | 388 | 391 | 380 | 387 | 537,000 |
| 2001/05/16 | 393 | 394 | 385 | 386 | 491,000 |
| 2001/05/15 | 383 | 398 | 382 | 393 | 853,000 |
| 2001/05/14 | 399 | 399 | 385 | 385 | 753,000 |
| 2001/05/11 | 400 | 404 | 393 | 400 | 2,166,000 |
| 2001/05/10 | 383 | 408 | 383 | 396 | 3,026,000 |
| 2001/05/09 | 382 | 388 | 377 | 382 | 1,130,000 |
| 2001/05/08 | 380 | 386 | 379 | 382 | 1,325,000 |
| 2001/05/07 | 381 | 388 | 376 | 384 | 711,000 |
| 2001/05/02 | 390 | 394 | 383 | 384 | 1,294,000 |
| 2001/05/01 | 389 | 393 | 383 | 390 | 827,000 |
| 2001/04/27 | 390 | 393 | 380 | 384 | 1,667,000 |
| 2001/04/26 | 394 | 397 | 381 | 381 | 2,365,000 |
| 2001/04/25 | 389 | 398 | 385 | 389 | 3,064,000 |
| 2001/04/24 | 364 | 394 | 360 | 394 | 3,103,000 |
| 2001/04/23 | 366 | 372 | 360 | 363 | 1,227,000 |
| 2001/04/20 | 359 | 367 | 353 | 366 | 2,707,000 |
| 2001/04/19 | 355 | 372 | 348 | 369 | 6,320,000 |
| 2001/04/18 | 326 | 345 | 325 | 343 | 4,387,000 |
| 2001/04/17 | 317 | 324 | 310 | 324 | 1,869,000 |
| 2001/04/16 | 321 | 328 | 316 | 320 | 2,434,000 |
| 2001/04/13 | 293 | 314 | 289 | 311 | 2,824,000 |
| 2001/04/12 | 285 | 290 | 285 | 290 | 369,000 |
| 2001/04/11 | 287 | 292 | 283 | 288 | 676,000 |
| 2001/04/10 | 288 | 291 | 280 | 282 | 737,000 |
| 2001/04/09 | 284 | 284 | 275 | 275 | 439,000 |
| 2001/04/06 | 292 | 292 | 284 | 284 | 473,000 |
| 2001/04/05 | 289 | 292 | 287 | 288 | 703,000 |
| 2001/04/04 | 281 | 289 | 279 | 289 | 433,000 |
| 2001/04/03 | 280 | 288 | 277 | 287 | 324,000 |
| 2001/04/02 | 285 | 285 | 275 | 285 | 236,000 |
| 2001/03/30 | 283 | 290 | 280 | 280 | 321,000 |
| 2001/03/29 | 290 | 293 | 280 | 280 | 550,000 |
| 2001/03/28 | 287 | 290 | 286 | 288 | 389,000 |
| 2001/03/27 | 292 | 293 | 285 | 286 | 451,000 |
| 2001/03/26 | 289 | 291 | 286 | 291 | 776,000 |
| 2001/03/23 | 287 | 289 | 283 | 287 | 370,000 |
| 2001/03/22 | 289 | 290 | 279 | 285 | 331,000 |
| 2001/03/21 | 275 | 292 | 272 | 292 | 579,000 |
| 2001/03/19 | 272 | 280 | 272 | 273 | 297,000 |
| 2001/03/16 | 268 | 275 | 268 | 272 | 477,000 |
| 2001/03/15 | 265 | 274 | 265 | 268 | 467,000 |
| 2001/03/14 | 266 | 270 | 266 | 269 | 376,000 |
| 2001/03/13 | 270 | 271 | 267 | 267 | 632,000 |
| 2001/03/12 | 283 | 283 | 271 | 272 | 419,000 |
| 2001/03/09 | 265 | 284 | 265 | 281 | 2,120,000 |
| 2001/03/08 | 268 | 273 | 268 | 268 | 346,000 |
| 2001/03/07 | 271 | 271 | 267 | 268 | 308,000 |
| 2001/03/06 | 270 | 273 | 269 | 269 | 521,000 |
| 2001/03/05 | 269 | 273 | 267 | 267 | 486,000 |
| 2001/03/02 | 280 | 281 | 265 | 265 | 642,000 |
| 2001/03/01 | 283 | 284 | 274 | 280 | 812,000 |
| 2001/02/28 | 280 | 285 | 280 | 285 | 909,000 |
| 2001/02/27 | 280 | 280 | 272 | 277 | 308,000 |
| 2001/02/26 | 272 | 278 | 272 | 276 | 200,000 |
| 2001/02/23 | 271 | 272 | 269 | 272 | 279,000 |
| 2001/02/22 | 268 | 270 | 265 | 270 | 194,000 |
| 2001/02/21 | 270 | 270 | 266 | 268 | 215,000 |
| 2001/02/20 | 273 | 273 | 266 | 272 | 195,000 |
| 2001/02/19 | 266 | 273 | 266 | 268 | 168,000 |
| 2001/02/16 | 269 | 274 | 265 | 268 | 374,000 |
| 2001/02/15 | 270 | 274 | 268 | 273 | 417,000 |
| 2001/02/14 | 266 | 280 | 266 | 268 | 525,000 |
| 2001/02/13 | 269 | 269 | 264 | 265 | 184,000 |
| 2001/02/09 | 260 | 270 | 259 | 270 | 786,000 |
| 2001/02/08 | 260 | 262 | 258 | 260 | 294,000 |
| 2001/02/07 | 260 | 261 | 259 | 260 | 125,000 |
| 2001/02/06 | 260 | 261 | 259 | 259 | 235,000 |
| 2001/02/05 | 260 | 261 | 258 | 260 | 217,000 |
| 2001/02/02 | 259 | 263 | 259 | 260 | 390,000 |
| 2001/02/01 | 258 | 260 | 257 | 258 | 396,000 |
| 2001/01/31 | 259 | 260 | 257 | 258 | 273,000 |
| 2001/01/30 | 262 | 263 | 257 | 257 | 595,000 |
| 2001/01/29 | 259 | 265 | 259 | 264 | 210,000 |
| 2001/01/26 | 259 | 263 | 259 | 259 | 230,000 |
| 2001/01/25 | 261 | 261 | 259 | 261 | 227,000 |
| 2001/01/24 | 262 | 263 | 260 | 260 | 208,000 |
| 2001/01/23 | 260 | 262 | 259 | 260 | 188,000 |
| 2001/01/22 | 260 | 260 | 258 | 259 | 237,000 |
| 2001/01/19 | 259 | 260 | 258 | 258 | 431,000 |
| 2001/01/18 | 259 | 261 | 259 | 261 | 260,000 |
| 2001/01/17 | 261 | 262 | 259 | 259 | 162,000 |
| 2001/01/16 | 259 | 261 | 258 | 261 | 217,000 |
| 2001/01/15 | 260 | 261 | 258 | 258 | 157,000 |
| 2001/01/12 | 260 | 262 | 258 | 259 | 727,000 |
| 2001/01/11 | 262 | 264 | 258 | 258 | 373,000 |
| 2001/01/10 | 262 | 264 | 259 | 263 | 332,000 |
| 2001/01/09 | 262 | 264 | 260 | 260 | 204,000 |
| 2001/01/05 | 266 | 266 | 261 | 261 | 404,000 |
| 2001/01/04 | 273 | 273 | 261 | 261 | 189,000 |