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 |
|---|---|---|---|---|---|
| 2006/12/29 | 680 | 681 | 674 | 677 | 462,000 |
| 2006/12/28 | 685 | 685 | 679 | 682 | 416,000 |
| 2006/12/27 | 683 | 687 | 682 | 685 | 349,000 |
| 2006/12/26 | 683 | 686 | 679 | 682 | 523,000 |
| 2006/12/25 | 693 | 693 | 685 | 685 | 380,000 |
| 2006/12/22 | 692 | 694 | 687 | 689 | 501,000 |
| 2006/12/21 | 692 | 693 | 682 | 691 | 592,000 |
| 2006/12/20 | 682 | 689 | 677 | 688 | 1,034,000 |
| 2006/12/19 | 686 | 686 | 678 | 681 | 743,000 |
| 2006/12/18 | 689 | 692 | 685 | 688 | 405,000 |
| 2006/12/15 | 691 | 693 | 685 | 691 | 661,000 |
| 2006/12/14 | 689 | 692 | 687 | 690 | 427,000 |
| 2006/12/13 | 691 | 692 | 686 | 691 | 353,000 |
| 2006/12/12 | 693 | 696 | 688 | 690 | 505,000 |
| 2006/12/11 | 696 | 696 | 689 | 692 | 819,000 |
| 2006/12/08 | 685 | 702 | 685 | 695 | 4,269,000 |
| 2006/12/07 | 689 | 694 | 683 | 687 | 1,155,000 |
| 2006/12/06 | 679 | 689 | 674 | 685 | 1,312,000 |
| 2006/12/05 | 675 | 679 | 672 | 674 | 725,000 |
| 2006/12/04 | 685 | 685 | 673 | 676 | 811,000 |
| 2006/12/01 | 690 | 690 | 684 | 684 | 675,000 |
| 2006/11/30 | 682 | 684 | 672 | 680 | 987,000 |
| 2006/11/29 | 663 | 675 | 660 | 672 | 1,076,000 |
| 2006/11/28 | 660 | 665 | 653 | 663 | 973,000 |
| 2006/11/27 | 654 | 668 | 653 | 667 | 1,780,000 |
| 2006/11/24 | 671 | 672 | 655 | 656 | 1,869,000 |
| 2006/11/22 | 681 | 681 | 662 | 671 | 1,127,000 |
| 2006/11/21 | 681 | 681 | 667 | 676 | 1,158,000 |
| 2006/11/20 | 697 | 700 | 671 | 671 | 1,346,000 |
| 2006/11/17 | 702 | 708 | 698 | 701 | 601,000 |
| 2006/11/16 | 708 | 713 | 704 | 704 | 548,000 |
| 2006/11/15 | 715 | 715 | 701 | 702 | 721,000 |
| 2006/11/14 | 717 | 719 | 710 | 719 | 803,000 |
| 2006/11/13 | 697 | 716 | 697 | 714 | 1,267,000 |
| 2006/11/10 | 701 | 711 | 701 | 705 | 1,401,000 |
| 2006/11/09 | 701 | 706 | 699 | 704 | 486,000 |
| 2006/11/08 | 715 | 715 | 699 | 702 | 804,000 |
| 2006/11/07 | 724 | 724 | 713 | 714 | 537,000 |
| 2006/11/06 | 716 | 721 | 712 | 720 | 550,000 |
| 2006/11/02 | 712 | 722 | 711 | 721 | 821,000 |
| 2006/11/01 | 708 | 725 | 707 | 720 | 1,221,000 |
| 2006/10/31 | 709 | 713 | 706 | 712 | 752,000 |
| 2006/10/30 | 709 | 716 | 708 | 715 | 1,859,000 |
| 2006/10/27 | 720 | 723 | 705 | 716 | 1,535,000 |
| 2006/10/26 | 725 | 728 | 719 | 725 | 831,000 |
| 2006/10/25 | 733 | 734 | 725 | 727 | 824,000 |
| 2006/10/24 | 731 | 735 | 729 | 731 | 1,073,000 |
| 2006/10/23 | 726 | 737 | 726 | 737 | 845,000 |
| 2006/10/20 | 726 | 733 | 726 | 730 | 609,000 |
| 2006/10/19 | 724 | 727 | 717 | 726 | 630,000 |
| 2006/10/18 | 720 | 723 | 715 | 722 | 572,000 |
| 2006/10/17 | 728 | 731 | 712 | 722 | 993,000 |
| 2006/10/16 | 742 | 742 | 731 | 734 | 653,000 |
| 2006/10/13 | 735 | 740 | 727 | 735 | 1,650,000 |
| 2006/10/12 | 741 | 746 | 733 | 734 | 726,000 |
| 2006/10/11 | 740 | 747 | 736 | 738 | 722,000 |
| 2006/10/10 | 738 | 749 | 734 | 739 | 1,203,000 |
| 2006/10/06 | 740 | 742 | 727 | 739 | 547,000 |
| 2006/10/05 | 733 | 739 | 728 | 738 | 828,000 |
| 2006/10/04 | 728 | 733 | 722 | 726 | 1,024,000 |
| 2006/10/03 | 734 | 737 | 728 | 733 | 787,000 |
| 2006/10/02 | 725 | 738 | 725 | 733 | 737,000 |
| 2006/09/29 | 723 | 724 | 718 | 724 | 734,000 |
| 2006/09/28 | 716 | 722 | 714 | 719 | 539,000 |
| 2006/09/27 | 712 | 723 | 709 | 723 | 1,265,000 |
| 2006/09/26 | 719 | 720 | 708 | 712 | 1,160,000 |
| 2006/09/25 | 720 | 732 | 714 | 717 | 2,593,000 |
| 2006/09/22 | 702 | 710 | 698 | 710 | 1,258,000 |
| 2006/09/21 | 700 | 705 | 692 | 702 | 962,000 |
| 2006/09/20 | 688 | 699 | 687 | 699 | 953,000 |
| 2006/09/19 | 693 | 701 | 688 | 688 | 568,000 |
| 2006/09/15 | 688 | 689 | 678 | 685 | 577,000 |
| 2006/09/14 | 685 | 695 | 685 | 691 | 658,000 |
| 2006/09/13 | 697 | 697 | 686 | 688 | 551,000 |
| 2006/09/12 | 690 | 697 | 682 | 687 | 868,000 |
| 2006/09/11 | 703 | 703 | 681 | 681 | 729,000 |
| 2006/09/08 | 675 | 703 | 675 | 697 | 2,920,000 |
| 2006/09/07 | 686 | 691 | 677 | 680 | 1,127,000 |
| 2006/09/06 | 698 | 702 | 695 | 698 | 726,000 |
| 2006/09/05 | 702 | 705 | 698 | 702 | 536,000 |
| 2006/09/04 | 705 | 708 | 702 | 704 | 568,000 |
| 2006/09/01 | 702 | 703 | 691 | 702 | 1,219,000 |
| 2006/08/31 | 708 | 718 | 701 | 712 | 1,470,000 |
| 2006/08/30 | 700 | 713 | 692 | 708 | 940,000 |
| 2006/08/29 | 692 | 699 | 692 | 698 | 584,000 |
| 2006/08/28 | 693 | 699 | 686 | 691 | 621,000 |
| 2006/08/25 | 684 | 706 | 683 | 692 | 676,000 |
| 2006/08/24 | 691 | 694 | 682 | 691 | 581,000 |
| 2006/08/23 | 697 | 699 | 691 | 698 | 626,000 |
| 2006/08/22 | 688 | 704 | 684 | 700 | 850,000 |
| 2006/08/21 | 690 | 690 | 683 | 684 | 661,000 |
| 2006/08/18 | 675 | 688 | 675 | 680 | 980,000 |
| 2006/08/17 | 683 | 689 | 678 | 680 | 565,000 |
| 2006/08/16 | 686 | 688 | 678 | 686 | 488,000 |
| 2006/08/15 | 677 | 683 | 672 | 676 | 643,000 |
| 2006/08/14 | 658 | 686 | 657 | 686 | 904,000 |
| 2006/08/11 | 658 | 668 | 655 | 659 | 1,459,000 |
| 2006/08/10 | 652 | 654 | 646 | 652 | 434,000 |
| 2006/08/09 | 631 | 650 | 628 | 650 | 711,000 |
| 2006/08/08 | 631 | 636 | 624 | 636 | 484,000 |
| 2006/08/07 | 632 | 638 | 621 | 621 | 779,000 |
| 2006/08/04 | 630 | 637 | 626 | 634 | 334,000 |
| 2006/08/03 | 631 | 639 | 631 | 632 | 324,000 |
| 2006/08/02 | 633 | 643 | 625 | 635 | 471,000 |
| 2006/08/01 | 624 | 635 | 624 | 633 | 415,000 |
| 2006/07/31 | 630 | 642 | 623 | 632 | 754,000 |
| 2006/07/28 | 626 | 627 | 613 | 624 | 695,000 |
| 2006/07/27 | 605 | 623 | 604 | 621 | 658,000 |
| 2006/07/26 | 602 | 610 | 602 | 604 | 380,000 |
| 2006/07/25 | 620 | 620 | 609 | 612 | 452,000 |
| 2006/07/24 | 607 | 610 | 599 | 608 | 275,000 |
| 2006/07/21 | 608 | 613 | 601 | 609 | 502,000 |
| 2006/07/20 | 609 | 617 | 606 | 614 | 671,000 |
| 2006/07/19 | 601 | 614 | 598 | 599 | 647,000 |
| 2006/07/18 | 600 | 613 | 597 | 599 | 1,508,000 |
| 2006/07/14 | 617 | 624 | 613 | 616 | 1,086,000 |
| 2006/07/13 | 637 | 640 | 621 | 631 | 725,000 |
| 2006/07/12 | 654 | 654 | 636 | 638 | 730,000 |
| 2006/07/11 | 657 | 657 | 637 | 645 | 1,239,000 |
| 2006/07/10 | 653 | 659 | 638 | 658 | 789,000 |
| 2006/07/07 | 653 | 653 | 645 | 649 | 579,000 |
| 2006/07/06 | 643 | 643 | 634 | 638 | 452,000 |
| 2006/07/05 | 635 | 647 | 635 | 643 | 457,000 |
| 2006/07/04 | 650 | 655 | 643 | 647 | 488,000 |
| 2006/07/03 | 647 | 650 | 642 | 648 | 413,000 |
| 2006/06/30 | 643 | 646 | 634 | 646 | 671,000 |
| 2006/06/29 | 626 | 630 | 618 | 630 | 651,000 |
| 2006/06/28 | 616 | 622 | 611 | 616 | 638,000 |
| 2006/06/27 | 630 | 634 | 618 | 622 | 816,000 |
| 2006/06/26 | 642 | 642 | 622 | 634 | 846,000 |
| 2006/06/23 | 634 | 635 | 616 | 632 | 802,000 |
| 2006/06/22 | 612 | 624 | 603 | 624 | 1,118,000 |
| 2006/06/21 | 605 | 605 | 587 | 602 | 895,000 |
| 2006/06/20 | 606 | 612 | 598 | 599 | 1,012,000 |
| 2006/06/19 | 617 | 617 | 610 | 612 | 552,000 |
| 2006/06/16 | 613 | 629 | 609 | 617 | 1,530,000 |
| 2006/06/15 | 602 | 614 | 600 | 606 | 868,000 |
| 2006/06/14 | 599 | 604 | 592 | 597 | 1,148,000 |
| 2006/06/13 | 609 | 614 | 600 | 604 | 1,405,000 |
| 2006/06/12 | 612 | 619 | 600 | 605 | 1,951,000 |
| 2006/06/09 | 599 | 614 | 595 | 610 | 4,328,000 |
| 2006/06/08 | 637 | 640 | 604 | 613 | 1,494,000 |
| 2006/06/07 | 648 | 654 | 640 | 640 | 809,000 |
| 2006/06/06 | 641 | 655 | 639 | 647 | 782,000 |
| 2006/06/05 | 669 | 669 | 650 | 656 | 1,132,000 |
| 2006/06/02 | 674 | 674 | 651 | 670 | 1,304,000 |
| 2006/06/01 | 670 | 675 | 661 | 664 | 837,000 |
| 2006/05/31 | 685 | 686 | 660 | 661 | 1,887,000 |
| 2006/05/30 | 696 | 698 | 686 | 692 | 803,000 |
| 2006/05/29 | 710 | 710 | 698 | 700 | 724,000 |
| 2006/05/26 | 700 | 703 | 694 | 702 | 869,000 |
| 2006/05/25 | 711 | 711 | 691 | 693 | 1,007,000 |
| 2006/05/24 | 708 | 710 | 691 | 704 | 1,526,000 |
| 2006/05/23 | 708 | 718 | 708 | 709 | 971,000 |
| 2006/05/22 | 720 | 732 | 710 | 713 | 884,000 |
| 2006/05/19 | 720 | 725 | 712 | 719 | 921,000 |
| 2006/05/18 | 710 | 720 | 706 | 717 | 917,000 |
| 2006/05/17 | 721 | 728 | 711 | 722 | 1,388,000 |
| 2006/05/16 | 737 | 742 | 722 | 723 | 1,079,000 |
| 2006/05/15 | 730 | 740 | 725 | 738 | 918,000 |
| 2006/05/12 | 748 | 752 | 734 | 740 | 1,272,000 |
| 2006/05/11 | 762 | 770 | 753 | 758 | 1,228,000 |
| 2006/05/10 | 784 | 784 | 762 | 763 | 1,107,000 |
| 2006/05/09 | 781 | 789 | 780 | 783 | 447,000 |
| 2006/05/08 | 784 | 792 | 784 | 789 | 682,000 |
| 2006/05/02 | 774 | 785 | 774 | 778 | 586,000 |
| 2006/05/01 | 784 | 788 | 773 | 774 | 488,000 |
| 2006/04/28 | 802 | 802 | 772 | 781 | 1,302,000 |
| 2006/04/27 | 794 | 800 | 789 | 799 | 1,938,000 |
| 2006/04/26 | 774 | 779 | 771 | 774 | 792,000 |
| 2006/04/25 | 769 | 780 | 762 | 774 | 1,342,000 |
| 2006/04/24 | 772 | 772 | 750 | 754 | 1,056,000 |
| 2006/04/21 | 778 | 782 | 771 | 772 | 963,000 |
| 2006/04/20 | 783 | 785 | 775 | 777 | 669,000 |
| 2006/04/19 | 800 | 800 | 781 | 782 | 1,180,000 |
| 2006/04/18 | 773 | 783 | 766 | 781 | 1,399,000 |
| 2006/04/17 | 791 | 793 | 773 | 773 | 713,000 |
| 2006/04/14 | 802 | 802 | 785 | 796 | 1,267,000 |
| 2006/04/13 | 806 | 813 | 789 | 801 | 975,000 |
| 2006/04/12 | 814 | 816 | 805 | 805 | 862,000 |
| 2006/04/11 | 824 | 826 | 817 | 822 | 678,000 |
| 2006/04/10 | 820 | 825 | 813 | 823 | 1,068,000 |
| 2006/04/07 | 823 | 824 | 816 | 823 | 333,000 |
| 2006/04/06 | 817 | 823 | 808 | 823 | 984,000 |
| 2006/04/05 | 811 | 819 | 808 | 810 | 620,000 |
| 2006/04/04 | 815 | 825 | 807 | 812 | 1,203,000 |
| 2006/04/03 | 802 | 831 | 802 | 825 | 1,488,000 |
| 2006/03/31 | 823 | 823 | 811 | 812 | 526,000 |
| 2006/03/30 | 825 | 825 | 815 | 823 | 1,194,000 |
| 2006/03/29 | 811 | 825 | 805 | 823 | 1,020,000 |
| 2006/03/28 | 817 | 823 | 809 | 821 | 614,000 |
| 2006/03/27 | 824 | 832 | 822 | 823 | 1,889,000 |
| 2006/03/24 | 826 | 826 | 818 | 823 | 888,000 |
| 2006/03/23 | 810 | 826 | 810 | 820 | 1,736,000 |
| 2006/03/22 | 810 | 812 | 805 | 809 | 839,000 |
| 2006/03/20 | 792 | 812 | 792 | 809 | 829,000 |
| 2006/03/17 | 789 | 797 | 781 | 796 | 595,000 |
| 2006/03/16 | 791 | 799 | 782 | 784 | 830,000 |
| 2006/03/15 | 808 | 812 | 791 | 798 | 671,000 |
| 2006/03/14 | 805 | 831 | 799 | 806 | 6,711,000 |
| 2006/03/13 | 778 | 794 | 773 | 793 | 1,955,000 |
| 2006/03/10 | 736 | 760 | 735 | 758 | 3,406,000 |
| 2006/03/09 | 721 | 740 | 713 | 736 | 1,325,000 |
| 2006/03/08 | 725 | 725 | 712 | 713 | 1,010,000 |
| 2006/03/07 | 741 | 741 | 723 | 724 | 568,000 |
| 2006/03/06 | 720 | 735 | 719 | 735 | 981,000 |
| 2006/03/03 | 730 | 732 | 719 | 719 | 582,000 |
| 2006/03/02 | 752 | 754 | 730 | 731 | 593,000 |
| 2006/03/01 | 754 | 754 | 735 | 737 | 541,000 |
| 2006/02/28 | 756 | 760 | 742 | 754 | 1,046,000 |
| 2006/02/27 | 765 | 765 | 753 | 764 | 606,000 |
| 2006/02/24 | 758 | 758 | 743 | 755 | 572,000 |
| 2006/02/23 | 746 | 751 | 734 | 751 | 863,000 |
| 2006/02/22 | 750 | 750 | 719 | 726 | 1,216,000 |
| 2006/02/21 | 733 | 741 | 731 | 741 | 866,000 |
| 2006/02/20 | 736 | 748 | 731 | 734 | 1,278,000 |
| 2006/02/17 | 753 | 754 | 736 | 738 | 895,000 |
| 2006/02/16 | 751 | 760 | 746 | 754 | 659,000 |
| 2006/02/15 | 766 | 766 | 744 | 744 | 783,000 |
| 2006/02/14 | 748 | 755 | 735 | 755 | 1,283,000 |
| 2006/02/13 | 752 | 759 | 742 | 748 | 1,035,000 |
| 2006/02/10 | 768 | 774 | 737 | 751 | 2,173,000 |
| 2006/02/09 | 772 | 778 | 765 | 767 | 1,100,000 |
| 2006/02/08 | 791 | 794 | 762 | 766 | 1,361,000 |
| 2006/02/07 | 788 | 797 | 788 | 794 | 614,000 |
| 2006/02/06 | 782 | 793 | 777 | 789 | 854,000 |
| 2006/02/03 | 791 | 792 | 782 | 791 | 892,000 |
| 2006/02/02 | 796 | 807 | 788 | 791 | 1,244,000 |
| 2006/02/01 | 809 | 810 | 796 | 796 | 1,149,000 |
| 2006/01/31 | 819 | 819 | 809 | 811 | 908,000 |
| 2006/01/30 | 810 | 815 | 800 | 809 | 1,205,000 |
| 2006/01/27 | 780 | 793 | 780 | 793 | 1,161,000 |
| 2006/01/26 | 762 | 770 | 761 | 766 | 953,000 |
| 2006/01/25 | 760 | 773 | 751 | 758 | 1,007,000 |
| 2006/01/24 | 733 | 756 | 733 | 745 | 979,000 |
| 2006/01/23 | 712 | 744 | 712 | 732 | 1,307,000 |
| 2006/01/20 | 763 | 766 | 732 | 742 | 2,339,000 |
| 2006/01/19 | 731 | 770 | 730 | 755 | 3,502,000 |
| 2006/01/18 | 805 | 805 | 703 | 730 | 4,183,000 |
| 2006/01/17 | 808 | 825 | 801 | 802 | 1,251,000 |
| 2006/01/16 | 811 | 829 | 808 | 825 | 1,254,000 |
| 2006/01/13 | 832 | 832 | 814 | 818 | 1,419,000 |
| 2006/01/12 | 839 | 840 | 818 | 826 | 916,000 |
| 2006/01/11 | 844 | 855 | 825 | 834 | 3,286,000 |
| 2006/01/10 | 835 | 846 | 811 | 830 | 2,740,000 |
| 2006/01/06 | 815 | 819 | 807 | 810 | 741,000 |
| 2006/01/05 | 826 | 829 | 814 | 820 | 1,222,000 |
| 2006/01/04 | 806 | 818 | 804 | 816 | 441,000 |