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 |
|---|---|---|---|---|---|
| 2005/12/30 | 824 | 824 | 805 | 805 | 807,000 |
| 2005/12/29 | 811 | 830 | 811 | 823 | 896,000 |
| 2005/12/28 | 811 | 824 | 811 | 819 | 1,063,000 |
| 2005/12/27 | 828 | 836 | 820 | 824 | 638,000 |
| 2005/12/26 | 826 | 847 | 810 | 837 | 1,086,000 |
| 2005/12/22 | 840 | 840 | 807 | 831 | 1,472,000 |
| 2005/12/21 | 830 | 850 | 827 | 842 | 2,801,000 |
| 2005/12/20 | 789 | 822 | 788 | 820 | 1,584,000 |
| 2005/12/19 | 791 | 796 | 776 | 785 | 1,052,000 |
| 2005/12/16 | 793 | 799 | 788 | 792 | 1,009,000 |
| 2005/12/15 | 795 | 810 | 795 | 796 | 916,000 |
| 2005/12/14 | 824 | 830 | 800 | 800 | 1,799,000 |
| 2005/12/13 | 816 | 824 | 811 | 824 | 1,364,000 |
| 2005/12/12 | 818 | 820 | 808 | 816 | 954,000 |
| 2005/12/09 | 787 | 816 | 787 | 809 | 4,213,000 |
| 2005/12/08 | 814 | 816 | 782 | 791 | 1,674,000 |
| 2005/12/07 | 810 | 818 | 808 | 813 | 997,000 |
| 2005/12/06 | 819 | 820 | 806 | 807 | 1,257,000 |
| 2005/12/05 | 801 | 824 | 798 | 818 | 1,785,000 |
| 2005/12/02 | 800 | 803 | 794 | 801 | 2,409,000 |
| 2005/12/01 | 794 | 798 | 787 | 798 | 1,675,000 |
| 2005/11/30 | 799 | 806 | 792 | 800 | 1,243,000 |
| 2005/11/29 | 798 | 799 | 786 | 797 | 1,126,000 |
| 2005/11/28 | 788 | 799 | 785 | 799 | 1,121,000 |
| 2005/11/25 | 767 | 788 | 767 | 784 | 1,045,000 |
| 2005/11/24 | 811 | 812 | 780 | 782 | 1,470,000 |
| 2005/11/22 | 803 | 809 | 800 | 801 | 1,049,000 |
| 2005/11/21 | 839 | 839 | 801 | 803 | 2,657,000 |
| 2005/11/18 | 825 | 842 | 824 | 831 | 1,076,000 |
| 2005/11/17 | 804 | 829 | 802 | 825 | 972,000 |
| 2005/11/16 | 814 | 814 | 800 | 806 | 1,116,000 |
| 2005/11/15 | 801 | 823 | 800 | 804 | 1,236,000 |
| 2005/11/14 | 820 | 827 | 806 | 811 | 1,338,000 |
| 2005/11/11 | 784 | 860 | 780 | 828 | 4,116,000 |
| 2005/11/10 | 780 | 800 | 775 | 782 | 2,447,000 |
| 2005/11/09 | 789 | 812 | 786 | 800 | 2,248,000 |
| 2005/11/08 | 850 | 861 | 826 | 829 | 1,626,000 |
| 2005/11/07 | 816 | 844 | 810 | 843 | 1,814,000 |
| 2005/11/04 | 844 | 844 | 813 | 826 | 2,808,000 |
| 2005/11/02 | 808 | 848 | 800 | 845 | 5,994,000 |
| 2005/11/01 | 770 | 813 | 762 | 798 | 2,562,000 |
| 2005/10/31 | 744 | 752 | 738 | 751 | 1,914,000 |
| 2005/10/28 | 725 | 745 | 725 | 737 | 1,909,000 |
| 2005/10/27 | 737 | 745 | 732 | 738 | 1,434,000 |
| 2005/10/26 | 719 | 737 | 714 | 733 | 2,080,000 |
| 2005/10/25 | 709 | 715 | 708 | 711 | 952,000 |
| 2005/10/24 | 712 | 715 | 705 | 711 | 701,000 |
| 2005/10/21 | 702 | 716 | 700 | 713 | 1,283,000 |
| 2005/10/20 | 710 | 716 | 708 | 712 | 683,000 |
| 2005/10/19 | 719 | 719 | 696 | 704 | 1,864,000 |
| 2005/10/18 | 730 | 737 | 719 | 723 | 1,938,000 |
| 2005/10/17 | 748 | 749 | 720 | 724 | 3,690,000 |
| 2005/10/14 | 696 | 735 | 689 | 728 | 8,263,000 |
| 2005/10/13 | 686 | 701 | 675 | 686 | 2,931,000 |
| 2005/10/12 | 682 | 718 | 675 | 685 | 4,138,000 |
| 2005/10/11 | 665 | 683 | 656 | 683 | 2,002,000 |
| 2005/10/07 | 657 | 679 | 655 | 661 | 2,201,000 |
| 2005/10/06 | 655 | 668 | 639 | 661 | 6,427,000 |
| 2005/10/05 | 625 | 718 | 618 | 685 | 20,336,000 |
| 2005/10/04 | 612 | 620 | 610 | 618 | 1,098,000 |
| 2005/10/03 | 615 | 624 | 605 | 615 | 1,547,000 |
| 2005/09/30 | 630 | 630 | 618 | 623 | 2,019,000 |
| 2005/09/29 | 616 | 625 | 614 | 622 | 1,948,000 |
| 2005/09/28 | 616 | 617 | 611 | 614 | 1,096,000 |
| 2005/09/27 | 614 | 619 | 612 | 617 | 1,460,000 |
| 2005/09/26 | 618 | 618 | 612 | 616 | 2,274,000 |
| 2005/09/22 | 620 | 620 | 613 | 617 | 952,000 |
| 2005/09/21 | 615 | 623 | 615 | 621 | 2,172,000 |
| 2005/09/20 | 607 | 612 | 600 | 611 | 1,559,000 |
| 2005/09/16 | 591 | 610 | 586 | 608 | 4,832,000 |
| 2005/09/15 | 574 | 589 | 573 | 587 | 1,947,000 |
| 2005/09/14 | 571 | 576 | 568 | 574 | 1,535,000 |
| 2005/09/13 | 569 | 570 | 567 | 570 | 964,000 |
| 2005/09/12 | 569 | 572 | 564 | 566 | 1,332,000 |
| 2005/09/09 | 570 | 570 | 562 | 565 | 4,608,000 |
| 2005/09/08 | 572 | 572 | 565 | 569 | 2,204,000 |
| 2005/09/07 | 577 | 578 | 570 | 571 | 774,000 |
| 2005/09/06 | 571 | 579 | 569 | 570 | 1,404,000 |
| 2005/09/05 | 575 | 575 | 571 | 572 | 743,000 |
| 2005/09/02 | 579 | 580 | 574 | 575 | 1,066,000 |
| 2005/09/01 | 580 | 583 | 578 | 578 | 831,000 |
| 2005/08/31 | 572 | 578 | 572 | 573 | 856,000 |
| 2005/08/30 | 585 | 585 | 572 | 574 | 2,837,000 |
| 2005/08/29 | 602 | 603 | 585 | 586 | 2,109,000 |
| 2005/08/26 | 608 | 613 | 606 | 609 | 444,000 |
| 2005/08/25 | 606 | 611 | 606 | 607 | 779,000 |
| 2005/08/24 | 599 | 614 | 599 | 614 | 1,161,000 |
| 2005/08/23 | 611 | 612 | 601 | 602 | 982,000 |
| 2005/08/22 | 599 | 615 | 599 | 612 | 1,140,000 |
| 2005/08/19 | 606 | 608 | 598 | 598 | 1,047,000 |
| 2005/08/18 | 612 | 613 | 607 | 608 | 603,000 |
| 2005/08/17 | 613 | 615 | 608 | 608 | 763,000 |
| 2005/08/16 | 617 | 617 | 609 | 611 | 806,000 |
| 2005/08/15 | 615 | 619 | 609 | 613 | 723,000 |
| 2005/08/12 | 622 | 625 | 609 | 610 | 2,160,000 |
| 2005/08/11 | 606 | 631 | 606 | 627 | 3,095,000 |
| 2005/08/10 | 600 | 609 | 598 | 605 | 1,288,000 |
| 2005/08/09 | 595 | 598 | 587 | 595 | 725,000 |
| 2005/08/08 | 585 | 590 | 580 | 585 | 1,835,000 |
| 2005/08/05 | 596 | 599 | 590 | 595 | 1,413,000 |
| 2005/08/04 | 601 | 603 | 596 | 596 | 1,148,000 |
| 2005/08/03 | 606 | 607 | 600 | 601 | 904,000 |
| 2005/08/02 | 603 | 608 | 603 | 607 | 952,000 |
| 2005/08/01 | 604 | 608 | 602 | 605 | 827,000 |
| 2005/07/29 | 607 | 608 | 601 | 603 | 907,000 |
| 2005/07/28 | 605 | 608 | 597 | 598 | 1,197,000 |
| 2005/07/27 | 600 | 618 | 600 | 606 | 1,708,000 |
| 2005/07/26 | 599 | 602 | 597 | 599 | 687,000 |
| 2005/07/25 | 600 | 601 | 593 | 601 | 1,664,000 |
| 2005/07/22 | 602 | 603 | 592 | 603 | 3,064,000 |
| 2005/07/21 | 603 | 606 | 602 | 605 | 1,037,000 |
| 2005/07/20 | 610 | 610 | 605 | 606 | 979,000 |
| 2005/07/19 | 621 | 621 | 605 | 609 | 1,990,000 |
| 2005/07/15 | 617 | 627 | 612 | 612 | 5,070,000 |
| 2005/07/14 | 610 | 612 | 604 | 607 | 1,392,000 |
| 2005/07/13 | 615 | 619 | 609 | 611 | 2,506,000 |
| 2005/07/12 | 603 | 626 | 597 | 615 | 7,672,000 |
| 2005/07/11 | 600 | 609 | 593 | 601 | 4,456,000 |
| 2005/07/08 | 610 | 632 | 590 | 596 | 26,656,000 |
| 2005/07/07 | 579 | 669 | 579 | 620 | 69,899,000 |
| 2005/07/06 | 571 | 574 | 568 | 569 | 1,132,000 |
| 2005/07/05 | 579 | 592 | 570 | 573 | 4,407,000 |
| 2005/07/04 | 566 | 576 | 564 | 576 | 2,506,000 |
| 2005/07/01 | 554 | 566 | 554 | 562 | 1,331,000 |
| 2005/06/30 | 560 | 561 | 555 | 555 | 956,000 |
| 2005/06/29 | 556 | 561 | 554 | 559 | 1,125,000 |
| 2005/06/28 | 550 | 559 | 549 | 558 | 1,066,000 |
| 2005/06/27 | 547 | 549 | 545 | 548 | 918,000 |
| 2005/06/24 | 545 | 553 | 545 | 553 | 1,146,000 |
| 2005/06/23 | 545 | 552 | 542 | 552 | 1,181,000 |
| 2005/06/22 | 540 | 547 | 540 | 547 | 888,000 |
| 2005/06/21 | 539 | 544 | 538 | 542 | 699,000 |
| 2005/06/20 | 545 | 546 | 541 | 545 | 990,000 |
| 2005/06/17 | 531 | 548 | 531 | 545 | 3,051,000 |
| 2005/06/16 | 533 | 534 | 529 | 532 | 809,000 |
| 2005/06/15 | 522 | 532 | 522 | 532 | 1,039,000 |
| 2005/06/14 | 526 | 529 | 525 | 526 | 448,000 |
| 2005/06/13 | 530 | 531 | 524 | 529 | 1,361,000 |
| 2005/06/10 | 516 | 533 | 515 | 530 | 6,310,000 |
| 2005/06/09 | 524 | 524 | 512 | 514 | 1,356,000 |
| 2005/06/08 | 515 | 522 | 515 | 515 | 832,000 |
| 2005/06/07 | 512 | 518 | 511 | 514 | 1,285,000 |
| 2005/06/06 | 518 | 519 | 513 | 517 | 932,000 |
| 2005/06/03 | 512 | 520 | 511 | 520 | 1,467,000 |
| 2005/06/02 | 520 | 521 | 513 | 514 | 1,603,000 |
| 2005/06/01 | 524 | 524 | 518 | 519 | 1,396,000 |
| 2005/05/31 | 525 | 526 | 518 | 525 | 5,237,000 |
| 2005/05/30 | 525 | 528 | 519 | 521 | 1,673,000 |
| 2005/05/27 | 514 | 522 | 511 | 522 | 1,572,000 |
| 2005/05/26 | 501 | 515 | 501 | 512 | 1,368,000 |
| 2005/05/25 | 512 | 514 | 504 | 506 | 1,163,000 |
| 2005/05/24 | 515 | 518 | 507 | 507 | 1,674,000 |
| 2005/05/23 | 514 | 518 | 507 | 517 | 2,702,000 |
| 2005/05/20 | 521 | 527 | 519 | 524 | 1,678,000 |
| 2005/05/19 | 520 | 532 | 518 | 531 | 2,343,000 |
| 2005/05/18 | 501 | 518 | 500 | 515 | 2,603,000 |
| 2005/05/17 | 531 | 534 | 506 | 510 | 2,429,000 |
| 2005/05/16 | 536 | 536 | 517 | 520 | 3,262,000 |
| 2005/05/13 | 512 | 543 | 511 | 538 | 7,470,000 |
| 2005/05/12 | 511 | 516 | 509 | 512 | 1,878,000 |
| 2005/05/11 | 504 | 512 | 498 | 510 | 2,653,000 |
| 2005/05/10 | 520 | 522 | 503 | 503 | 2,936,000 |
| 2005/05/09 | 515 | 529 | 510 | 517 | 7,464,000 |
| 2005/05/06 | 490 | 500 | 486 | 498 | 1,735,000 |
| 2005/05/02 | 475 | 488 | 474 | 482 | 763,000 |
| 2005/04/28 | 478 | 479 | 473 | 478 | 625,000 |
| 2005/04/27 | 475 | 483 | 475 | 480 | 590,000 |
| 2005/04/26 | 483 | 485 | 478 | 481 | 681,000 |
| 2005/04/25 | 485 | 490 | 480 | 483 | 700,000 |
| 2005/04/22 | 488 | 491 | 482 | 484 | 1,098,000 |
| 2005/04/21 | 477 | 482 | 470 | 478 | 1,188,000 |
| 2005/04/20 | 493 | 493 | 481 | 482 | 1,052,000 |
| 2005/04/19 | 472 | 485 | 472 | 483 | 1,391,000 |
| 2005/04/18 | 482 | 485 | 465 | 471 | 1,905,000 |
| 2005/04/15 | 500 | 505 | 488 | 495 | 1,721,000 |
| 2005/04/14 | 507 | 511 | 503 | 510 | 1,027,000 |
| 2005/04/13 | 513 | 517 | 506 | 509 | 1,614,000 |
| 2005/04/12 | 517 | 518 | 511 | 513 | 721,000 |
| 2005/04/11 | 523 | 523 | 514 | 515 | 1,480,000 |
| 2005/04/08 | 515 | 525 | 511 | 521 | 2,211,000 |
| 2005/04/07 | 515 | 516 | 505 | 511 | 1,100,000 |
| 2005/04/06 | 512 | 518 | 503 | 516 | 2,328,000 |
| 2005/04/05 | 516 | 517 | 513 | 513 | 1,043,000 |
| 2005/04/04 | 514 | 524 | 514 | 520 | 1,290,000 |
| 2005/04/01 | 526 | 532 | 524 | 527 | 1,132,000 |
| 2005/03/31 | 525 | 533 | 525 | 533 | 1,543,000 |
| 2005/03/30 | 535 | 542 | 520 | 524 | 3,142,000 |
| 2005/03/29 | 557 | 557 | 539 | 549 | 2,993,000 |
| 2005/03/28 | 555 | 560 | 551 | 557 | 1,227,000 |
| 2005/03/25 | 560 | 575 | 555 | 557 | 3,385,000 |
| 2005/03/24 | 550 | 553 | 545 | 551 | 1,886,000 |
| 2005/03/23 | 551 | 552 | 536 | 545 | 2,634,000 |
| 2005/03/22 | 555 | 561 | 552 | 555 | 1,441,000 |
| 2005/03/18 | 550 | 563 | 550 | 558 | 1,297,000 |
| 2005/03/17 | 545 | 562 | 541 | 552 | 2,257,000 |
| 2005/03/16 | 543 | 548 | 534 | 547 | 2,402,000 |
| 2005/03/15 | 570 | 571 | 546 | 553 | 3,070,000 |
| 2005/03/14 | 576 | 588 | 565 | 568 | 7,872,000 |
| 2005/03/11 | 527 | 569 | 527 | 564 | 10,997,000 |
| 2005/03/10 | 529 | 530 | 526 | 527 | 1,248,000 |
| 2005/03/09 | 524 | 534 | 523 | 532 | 1,341,000 |
| 2005/03/08 | 535 | 535 | 525 | 526 | 1,801,000 |
| 2005/03/07 | 530 | 544 | 526 | 532 | 2,580,000 |
| 2005/03/04 | 520 | 522 | 514 | 516 | 1,777,000 |
| 2005/03/03 | 521 | 524 | 513 | 524 | 2,173,000 |
| 2005/03/02 | 501 | 530 | 500 | 530 | 4,298,000 |
| 2005/03/01 | 483 | 492 | 479 | 492 | 1,308,000 |
| 2005/02/28 | 474 | 480 | 472 | 478 | 606,000 |
| 2005/02/25 | 465 | 470 | 465 | 469 | 465,000 |
| 2005/02/24 | 459 | 463 | 459 | 462 | 415,000 |
| 2005/02/23 | 465 | 465 | 459 | 461 | 695,000 |
| 2005/02/22 | 467 | 473 | 467 | 469 | 940,000 |
| 2005/02/21 | 463 | 468 | 463 | 466 | 610,000 |
| 2005/02/18 | 462 | 463 | 461 | 462 | 638,000 |
| 2005/02/17 | 466 | 472 | 462 | 467 | 604,000 |
| 2005/02/16 | 477 | 479 | 472 | 473 | 716,000 |
| 2005/02/15 | 478 | 479 | 475 | 479 | 732,000 |
| 2005/02/14 | 480 | 481 | 476 | 479 | 968,000 |
| 2005/02/10 | 465 | 479 | 465 | 477 | 1,785,000 |
| 2005/02/09 | 461 | 464 | 459 | 464 | 553,000 |
| 2005/02/08 | 461 | 462 | 459 | 461 | 346,000 |
| 2005/02/07 | 458 | 462 | 455 | 461 | 899,000 |
| 2005/02/04 | 455 | 456 | 450 | 456 | 761,000 |
| 2005/02/03 | 452 | 455 | 450 | 455 | 637,000 |
| 2005/02/02 | 447 | 452 | 446 | 451 | 702,000 |
| 2005/02/01 | 452 | 452 | 445 | 449 | 622,000 |
| 2005/01/31 | 440 | 450 | 440 | 448 | 684,000 |
| 2005/01/28 | 442 | 444 | 437 | 443 | 625,000 |
| 2005/01/27 | 442 | 445 | 441 | 444 | 441,000 |
| 2005/01/26 | 445 | 446 | 441 | 445 | 527,000 |
| 2005/01/25 | 437 | 443 | 434 | 443 | 618,000 |
| 2005/01/24 | 431 | 438 | 431 | 438 | 453,000 |
| 2005/01/21 | 434 | 435 | 431 | 432 | 283,000 |
| 2005/01/20 | 434 | 435 | 431 | 433 | 353,000 |
| 2005/01/19 | 432 | 435 | 431 | 434 | 314,000 |
| 2005/01/18 | 434 | 436 | 430 | 433 | 530,000 |
| 2005/01/17 | 436 | 438 | 434 | 436 | 439,000 |
| 2005/01/14 | 430 | 436 | 428 | 434 | 1,566,000 |
| 2005/01/13 | 431 | 434 | 427 | 427 | 407,000 |
| 2005/01/12 | 436 | 436 | 432 | 433 | 414,000 |
| 2005/01/11 | 434 | 436 | 433 | 435 | 704,000 |
| 2005/01/07 | 435 | 435 | 432 | 433 | 511,000 |
| 2005/01/06 | 430 | 435 | 430 | 434 | 434,000 |
| 2005/01/05 | 435 | 435 | 428 | 433 | 388,000 |
| 2005/01/04 | 435 | 437 | 428 | 435 | 260,000 |