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 |
|---|---|---|---|---|---|
| 2008/12/30 | 546 | 555 | 543 | 555 | 290,000 |
| 2008/12/29 | 543 | 548 | 535 | 548 | 383,000 |
| 2008/12/26 | 545 | 545 | 540 | 544 | 310,000 |
| 2008/12/25 | 547 | 548 | 532 | 541 | 363,000 |
| 2008/12/24 | 546 | 548 | 531 | 537 | 546,000 |
| 2008/12/22 | 549 | 552 | 541 | 545 | 952,000 |
| 2008/12/19 | 540 | 554 | 536 | 542 | 1,315,000 |
| 2008/12/18 | 537 | 543 | 528 | 542 | 1,246,000 |
| 2008/12/17 | 526 | 537 | 521 | 536 | 1,245,000 |
| 2008/12/16 | 524 | 535 | 521 | 526 | 775,000 |
| 2008/12/15 | 532 | 539 | 526 | 534 | 1,039,000 |
| 2008/12/12 | 510 | 524 | 496 | 509 | 3,352,000 |
| 2008/12/11 | 534 | 536 | 520 | 533 | 1,483,000 |
| 2008/12/10 | 509 | 535 | 507 | 526 | 1,737,000 |
| 2008/12/09 | 500 | 508 | 498 | 506 | 1,180,000 |
| 2008/12/08 | 484 | 500 | 483 | 498 | 1,306,000 |
| 2008/12/05 | 490 | 490 | 479 | 479 | 1,145,000 |
| 2008/12/04 | 484 | 493 | 474 | 483 | 1,181,000 |
| 2008/12/03 | 474 | 482 | 466 | 480 | 961,000 |
| 2008/12/02 | 461 | 479 | 461 | 465 | 1,253,000 |
| 2008/12/01 | 490 | 491 | 479 | 486 | 524,000 |
| 2008/11/28 | 495 | 495 | 485 | 495 | 979,000 |
| 2008/11/27 | 489 | 496 | 480 | 485 | 1,238,000 |
| 2008/11/26 | 477 | 481 | 466 | 479 | 1,062,000 |
| 2008/11/25 | 472 | 478 | 459 | 478 | 1,476,000 |
| 2008/11/21 | 446 | 453 | 432 | 449 | 1,677,000 |
| 2008/11/20 | 455 | 460 | 448 | 448 | 1,140,000 |
| 2008/11/19 | 463 | 472 | 460 | 471 | 1,379,000 |
| 2008/11/18 | 455 | 469 | 451 | 464 | 1,323,000 |
| 2008/11/17 | 451 | 474 | 449 | 468 | 1,331,000 |
| 2008/11/14 | 468 | 474 | 454 | 459 | 1,997,000 |
| 2008/11/13 | 446 | 455 | 440 | 443 | 1,311,000 |
| 2008/11/12 | 460 | 463 | 453 | 458 | 760,000 |
| 2008/11/11 | 466 | 477 | 457 | 463 | 965,000 |
| 2008/11/10 | 478 | 480 | 466 | 471 | 1,184,000 |
| 2008/11/07 | 460 | 470 | 449 | 453 | 1,864,000 |
| 2008/11/06 | 470 | 479 | 465 | 467 | 1,385,000 |
| 2008/11/05 | 494 | 497 | 469 | 484 | 1,666,000 |
| 2008/11/04 | 481 | 489 | 475 | 487 | 1,308,000 |
| 2008/10/31 | 512 | 512 | 475 | 475 | 2,453,000 |
| 2008/10/30 | 498 | 510 | 475 | 502 | 2,642,000 |
| 2008/10/29 | 467 | 476 | 448 | 472 | 2,956,000 |
| 2008/10/28 | 428 | 448 | 418 | 446 | 1,992,000 |
| 2008/10/27 | 435 | 446 | 421 | 427 | 3,215,000 |
| 2008/10/24 | 478 | 479 | 432 | 432 | 2,330,000 |
| 2008/10/23 | 457 | 473 | 441 | 468 | 3,329,000 |
| 2008/10/22 | 481 | 494 | 460 | 460 | 1,777,000 |
| 2008/10/21 | 504 | 505 | 485 | 496 | 1,835,000 |
| 2008/10/20 | 486 | 500 | 470 | 499 | 1,888,000 |
| 2008/10/17 | 464 | 476 | 464 | 476 | 1,632,000 |
| 2008/10/16 | 469 | 479 | 454 | 454 | 2,295,000 |
| 2008/10/15 | 501 | 519 | 494 | 515 | 1,353,000 |
| 2008/10/14 | 486 | 501 | 485 | 500 | 1,565,000 |
| 2008/10/10 | 433 | 459 | 421 | 421 | 3,981,000 |
| 2008/10/09 | 492 | 497 | 480 | 483 | 1,793,000 |
| 2008/10/08 | 510 | 529 | 494 | 497 | 1,914,000 |
| 2008/10/07 | 532 | 544 | 525 | 537 | 1,827,000 |
| 2008/10/06 | 586 | 596 | 560 | 562 | 1,504,000 |
| 2008/10/03 | 592 | 604 | 590 | 595 | 1,777,000 |
| 2008/10/02 | 589 | 604 | 588 | 601 | 1,450,000 |
| 2008/10/01 | 586 | 586 | 577 | 584 | 974,000 |
| 2008/09/30 | 571 | 583 | 564 | 576 | 1,248,000 |
| 2008/09/29 | 598 | 603 | 589 | 591 | 988,000 |
| 2008/09/26 | 610 | 610 | 594 | 602 | 861,000 |
| 2008/09/25 | 599 | 603 | 585 | 601 | 2,290,000 |
| 2008/09/24 | 599 | 613 | 598 | 610 | 3,432,000 |
| 2008/09/22 | 596 | 602 | 590 | 598 | 1,219,000 |
| 2008/09/19 | 597 | 597 | 579 | 586 | 1,382,000 |
| 2008/09/18 | 558 | 582 | 558 | 579 | 1,766,000 |
| 2008/09/17 | 572 | 574 | 563 | 571 | 1,400,000 |
| 2008/09/16 | 568 | 577 | 566 | 569 | 1,709,000 |
| 2008/09/12 | 585 | 586 | 577 | 586 | 2,840,000 |
| 2008/09/11 | 573 | 577 | 572 | 574 | 714,000 |
| 2008/09/10 | 576 | 584 | 575 | 581 | 1,258,000 |
| 2008/09/09 | 586 | 589 | 580 | 582 | 681,000 |
| 2008/09/08 | 588 | 598 | 585 | 593 | 1,301,000 |
| 2008/09/05 | 583 | 583 | 575 | 575 | 1,011,000 |
| 2008/09/04 | 598 | 601 | 592 | 594 | 1,024,000 |
| 2008/09/03 | 592 | 602 | 592 | 599 | 799,000 |
| 2008/09/02 | 604 | 604 | 585 | 590 | 1,164,000 |
| 2008/09/01 | 604 | 608 | 598 | 600 | 1,063,000 |
| 2008/08/29 | 603 | 610 | 600 | 607 | 1,818,000 |
| 2008/08/28 | 594 | 598 | 593 | 597 | 495,000 |
| 2008/08/27 | 595 | 601 | 594 | 597 | 560,000 |
| 2008/08/26 | 589 | 597 | 589 | 597 | 590,000 |
| 2008/08/25 | 593 | 599 | 590 | 596 | 617,000 |
| 2008/08/22 | 585 | 587 | 578 | 586 | 469,000 |
| 2008/08/21 | 591 | 591 | 579 | 585 | 661,000 |
| 2008/08/20 | 576 | 596 | 575 | 592 | 820,000 |
| 2008/08/19 | 583 | 589 | 575 | 582 | 593,000 |
| 2008/08/18 | 577 | 598 | 577 | 590 | 737,000 |
| 2008/08/15 | 576 | 587 | 575 | 583 | 741,000 |
| 2008/08/14 | 571 | 578 | 567 | 574 | 689,000 |
| 2008/08/13 | 580 | 583 | 566 | 571 | 1,154,000 |
| 2008/08/12 | 592 | 595 | 583 | 587 | 1,312,000 |
| 2008/08/11 | 595 | 601 | 589 | 596 | 1,148,000 |
| 2008/08/08 | 583 | 594 | 575 | 581 | 2,194,000 |
| 2008/08/07 | 598 | 598 | 577 | 581 | 770,000 |
| 2008/08/06 | 601 | 602 | 591 | 597 | 906,000 |
| 2008/08/05 | 594 | 603 | 589 | 591 | 1,380,000 |
| 2008/08/04 | 587 | 594 | 586 | 594 | 606,000 |
| 2008/08/01 | 589 | 592 | 586 | 590 | 697,000 |
| 2008/07/31 | 597 | 599 | 590 | 593 | 1,034,000 |
| 2008/07/30 | 578 | 590 | 575 | 590 | 1,056,000 |
| 2008/07/29 | 571 | 576 | 569 | 574 | 502,000 |
| 2008/07/28 | 577 | 580 | 573 | 579 | 568,000 |
| 2008/07/25 | 574 | 578 | 571 | 572 | 702,000 |
| 2008/07/24 | 572 | 576 | 566 | 576 | 989,000 |
| 2008/07/23 | 574 | 574 | 564 | 566 | 747,000 |
| 2008/07/22 | 560 | 572 | 558 | 572 | 1,277,000 |
| 2008/07/18 | 551 | 560 | 551 | 559 | 1,330,000 |
| 2008/07/17 | 546 | 555 | 545 | 555 | 806,000 |
| 2008/07/16 | 546 | 551 | 543 | 547 | 1,061,000 |
| 2008/07/15 | 545 | 551 | 541 | 544 | 759,000 |
| 2008/07/14 | 549 | 554 | 544 | 546 | 866,000 |
| 2008/07/11 | 543 | 552 | 532 | 549 | 2,189,000 |
| 2008/07/10 | 542 | 548 | 537 | 538 | 1,299,000 |
| 2008/07/09 | 548 | 557 | 545 | 549 | 907,000 |
| 2008/07/08 | 546 | 548 | 536 | 538 | 809,000 |
| 2008/07/07 | 541 | 551 | 539 | 549 | 799,000 |
| 2008/07/04 | 543 | 544 | 535 | 540 | 776,000 |
| 2008/07/03 | 531 | 543 | 530 | 538 | 1,091,000 |
| 2008/07/02 | 541 | 542 | 531 | 533 | 710,000 |
| 2008/07/01 | 542 | 545 | 536 | 542 | 666,000 |
| 2008/06/30 | 540 | 549 | 537 | 543 | 1,436,000 |
| 2008/06/27 | 530 | 540 | 530 | 538 | 545,000 |
| 2008/06/26 | 540 | 544 | 538 | 540 | 594,000 |
| 2008/06/25 | 537 | 541 | 531 | 541 | 764,000 |
| 2008/06/24 | 528 | 532 | 527 | 529 | 673,000 |
| 2008/06/23 | 530 | 536 | 528 | 531 | 673,000 |
| 2008/06/20 | 539 | 543 | 531 | 534 | 519,000 |
| 2008/06/19 | 541 | 546 | 535 | 536 | 572,000 |
| 2008/06/18 | 550 | 553 | 544 | 545 | 550,000 |
| 2008/06/17 | 541 | 549 | 540 | 547 | 904,000 |
| 2008/06/16 | 533 | 544 | 532 | 538 | 691,000 |
| 2008/06/13 | 541 | 541 | 525 | 528 | 5,563,000 |
| 2008/06/12 | 535 | 539 | 533 | 535 | 755,000 |
| 2008/06/11 | 546 | 547 | 537 | 537 | 734,000 |
| 2008/06/10 | 546 | 548 | 540 | 543 | 1,103,000 |
| 2008/06/09 | 540 | 540 | 535 | 536 | 485,000 |
| 2008/06/06 | 547 | 551 | 540 | 545 | 921,000 |
| 2008/06/05 | 540 | 543 | 536 | 538 | 728,000 |
| 2008/06/04 | 539 | 546 | 538 | 546 | 1,191,000 |
| 2008/06/03 | 542 | 542 | 535 | 537 | 855,000 |
| 2008/06/02 | 545 | 551 | 537 | 545 | 887,000 |
| 2008/05/30 | 545 | 549 | 538 | 547 | 1,232,000 |
| 2008/05/29 | 537 | 547 | 536 | 543 | 1,040,000 |
| 2008/05/28 | 539 | 540 | 530 | 532 | 817,000 |
| 2008/05/27 | 538 | 549 | 536 | 541 | 967,000 |
| 2008/05/26 | 541 | 547 | 535 | 537 | 951,000 |
| 2008/05/23 | 539 | 549 | 537 | 546 | 853,000 |
| 2008/05/22 | 532 | 539 | 528 | 538 | 722,000 |
| 2008/05/21 | 544 | 553 | 538 | 541 | 1,190,000 |
| 2008/05/20 | 558 | 561 | 552 | 554 | 1,680,000 |
| 2008/05/19 | 574 | 579 | 568 | 569 | 1,079,000 |
| 2008/05/16 | 576 | 576 | 568 | 573 | 1,084,000 |
| 2008/05/15 | 559 | 576 | 559 | 575 | 1,146,000 |
| 2008/05/14 | 550 | 567 | 545 | 567 | 1,141,000 |
| 2008/05/13 | 546 | 554 | 542 | 552 | 1,599,000 |
| 2008/05/12 | 551 | 558 | 546 | 555 | 526,000 |
| 2008/05/09 | 558 | 563 | 552 | 553 | 1,204,000 |
| 2008/05/08 | 562 | 567 | 558 | 561 | 670,000 |
| 2008/05/07 | 574 | 578 | 563 | 564 | 605,000 |
| 2008/05/02 | 580 | 580 | 571 | 575 | 356,000 |
| 2008/05/01 | 568 | 572 | 563 | 570 | 533,000 |
| 2008/04/30 | 568 | 577 | 565 | 571 | 620,000 |
| 2008/04/28 | 572 | 580 | 564 | 571 | 726,000 |
| 2008/04/25 | 567 | 577 | 566 | 577 | 940,000 |
| 2008/04/24 | 559 | 565 | 554 | 564 | 626,000 |
| 2008/04/23 | 558 | 566 | 557 | 559 | 540,000 |
| 2008/04/22 | 559 | 562 | 555 | 560 | 656,000 |
| 2008/04/21 | 565 | 565 | 550 | 552 | 700,000 |
| 2008/04/18 | 559 | 560 | 551 | 555 | 491,000 |
| 2008/04/17 | 563 | 563 | 555 | 559 | 703,000 |
| 2008/04/16 | 553 | 558 | 547 | 556 | 515,000 |
| 2008/04/15 | 553 | 553 | 545 | 548 | 544,000 |
| 2008/04/14 | 548 | 555 | 546 | 553 | 632,000 |
| 2008/04/11 | 559 | 562 | 552 | 562 | 1,993,000 |
| 2008/04/10 | 553 | 558 | 549 | 550 | 1,565,000 |
| 2008/04/09 | 554 | 559 | 547 | 552 | 894,000 |
| 2008/04/08 | 548 | 557 | 546 | 547 | 617,000 |
| 2008/04/07 | 544 | 553 | 540 | 553 | 792,000 |
| 2008/04/04 | 539 | 547 | 536 | 546 | 455,000 |
| 2008/04/03 | 544 | 547 | 539 | 546 | 688,000 |
| 2008/04/02 | 545 | 548 | 541 | 546 | 861,000 |
| 2008/04/01 | 536 | 545 | 531 | 539 | 970,000 |
| 2008/03/31 | 546 | 549 | 531 | 535 | 1,230,000 |
| 2008/03/28 | 544 | 551 | 539 | 549 | 1,089,000 |
| 2008/03/27 | 524 | 543 | 524 | 541 | 911,000 |
| 2008/03/26 | 530 | 530 | 521 | 528 | 1,334,000 |
| 2008/03/25 | 542 | 542 | 531 | 534 | 2,195,000 |
| 2008/03/24 | 537 | 546 | 532 | 532 | 1,145,000 |
| 2008/03/21 | 528 | 539 | 528 | 539 | 784,000 |
| 2008/03/19 | 536 | 537 | 520 | 523 | 1,123,000 |
| 2008/03/18 | 508 | 525 | 508 | 520 | 1,820,000 |
| 2008/03/17 | 510 | 515 | 501 | 502 | 1,344,000 |
| 2008/03/14 | 527 | 528 | 515 | 516 | 5,280,000 |
| 2008/03/13 | 526 | 528 | 517 | 517 | 1,278,000 |
| 2008/03/12 | 545 | 545 | 531 | 533 | 1,107,000 |
| 2008/03/11 | 518 | 527 | 517 | 527 | 955,000 |
| 2008/03/10 | 519 | 526 | 516 | 519 | 1,281,000 |
| 2008/03/07 | 519 | 527 | 518 | 523 | 995,000 |
| 2008/03/06 | 530 | 538 | 525 | 533 | 1,179,000 |
| 2008/03/05 | 531 | 534 | 528 | 532 | 817,000 |
| 2008/03/04 | 542 | 543 | 531 | 536 | 1,055,000 |
| 2008/03/03 | 541 | 547 | 532 | 542 | 1,443,000 |
| 2008/02/29 | 550 | 551 | 545 | 550 | 1,134,000 |
| 2008/02/28 | 558 | 561 | 554 | 561 | 1,095,000 |
| 2008/02/27 | 568 | 572 | 564 | 568 | 590,000 |
| 2008/02/26 | 577 | 578 | 561 | 561 | 674,000 |
| 2008/02/25 | 567 | 578 | 561 | 577 | 1,512,000 |
| 2008/02/22 | 558 | 564 | 549 | 557 | 1,998,000 |
| 2008/02/21 | 562 | 570 | 556 | 568 | 875,000 |
| 2008/02/20 | 565 | 568 | 553 | 553 | 1,392,000 |
| 2008/02/19 | 574 | 576 | 565 | 568 | 1,005,000 |
| 2008/02/18 | 575 | 581 | 568 | 569 | 942,000 |
| 2008/02/15 | 570 | 582 | 564 | 581 | 1,293,000 |
| 2008/02/14 | 578 | 580 | 570 | 580 | 827,000 |
| 2008/02/13 | 574 | 577 | 561 | 563 | 917,000 |
| 2008/02/12 | 577 | 581 | 569 | 575 | 750,000 |
| 2008/02/08 | 563 | 579 | 561 | 575 | 1,960,000 |
| 2008/02/07 | 560 | 575 | 559 | 573 | 1,141,000 |
| 2008/02/06 | 577 | 577 | 562 | 562 | 1,097,000 |
| 2008/02/05 | 580 | 587 | 578 | 587 | 551,000 |
| 2008/02/04 | 584 | 585 | 578 | 580 | 697,000 |
| 2008/02/01 | 570 | 583 | 565 | 580 | 911,000 |
| 2008/01/31 | 566 | 580 | 560 | 579 | 1,193,000 |
| 2008/01/30 | 569 | 570 | 559 | 565 | 1,136,000 |
| 2008/01/29 | 569 | 571 | 558 | 571 | 910,000 |
| 2008/01/28 | 562 | 569 | 561 | 562 | 1,446,000 |
| 2008/01/25 | 564 | 571 | 560 | 571 | 1,041,000 |
| 2008/01/24 | 549 | 556 | 548 | 554 | 1,760,000 |
| 2008/01/23 | 547 | 550 | 531 | 539 | 1,532,000 |
| 2008/01/22 | 550 | 553 | 537 | 537 | 1,549,000 |
| 2008/01/21 | 559 | 564 | 554 | 559 | 1,341,000 |
| 2008/01/18 | 556 | 574 | 550 | 569 | 1,206,000 |
| 2008/01/17 | 570 | 571 | 559 | 569 | 1,591,000 |
| 2008/01/16 | 570 | 584 | 566 | 571 | 1,687,000 |
| 2008/01/15 | 578 | 585 | 578 | 582 | 1,126,000 |
| 2008/01/11 | 584 | 588 | 577 | 578 | 1,889,000 |
| 2008/01/10 | 596 | 596 | 583 | 587 | 929,000 |
| 2008/01/09 | 593 | 595 | 585 | 595 | 1,102,000 |
| 2008/01/08 | 595 | 600 | 588 | 597 | 1,835,000 |
| 2008/01/07 | 581 | 587 | 580 | 585 | 1,219,000 |
| 2008/01/04 | 592 | 593 | 581 | 584 | 937,000 |