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 |
|---|---|---|---|---|---|
| 2009/12/30 | 518 | 519 | 508 | 508 | 544,000 |
| 2009/12/29 | 519 | 519 | 512 | 517 | 834,000 |
| 2009/12/28 | 506 | 518 | 506 | 517 | 499,000 |
| 2009/12/25 | 513 | 513 | 508 | 510 | 393,000 |
| 2009/12/24 | 506 | 512 | 490 | 509 | 1,076,000 |
| 2009/12/22 | 511 | 517 | 506 | 516 | 681,000 |
| 2009/12/21 | 515 | 515 | 510 | 511 | 383,000 |
| 2009/12/18 | 512 | 512 | 503 | 510 | 539,000 |
| 2009/12/17 | 514 | 518 | 508 | 509 | 750,000 |
| 2009/12/16 | 499 | 517 | 499 | 513 | 957,000 |
| 2009/12/15 | 499 | 500 | 494 | 497 | 410,000 |
| 2009/12/14 | 504 | 504 | 495 | 497 | 447,000 |
| 2009/12/11 | 503 | 507 | 493 | 507 | 3,017,000 |
| 2009/12/10 | 500 | 508 | 495 | 499 | 854,000 |
| 2009/12/09 | 499 | 505 | 498 | 499 | 543,000 |
| 2009/12/08 | 510 | 512 | 503 | 505 | 580,000 |
| 2009/12/07 | 509 | 514 | 507 | 510 | 753,000 |
| 2009/12/04 | 519 | 520 | 500 | 504 | 811,000 |
| 2009/12/03 | 484 | 509 | 480 | 509 | 1,085,000 |
| 2009/12/02 | 487 | 492 | 481 | 483 | 754,000 |
| 2009/12/01 | 481 | 493 | 478 | 492 | 1,130,000 |
| 2009/11/30 | 478 | 490 | 474 | 488 | 1,246,000 |
| 2009/11/27 | 476 | 481 | 474 | 477 | 970,000 |
| 2009/11/26 | 481 | 483 | 480 | 481 | 438,000 |
| 2009/11/25 | 487 | 492 | 481 | 482 | 660,000 |
| 2009/11/24 | 486 | 486 | 478 | 480 | 1,002,000 |
| 2009/11/20 | 481 | 489 | 481 | 489 | 651,000 |
| 2009/11/19 | 501 | 501 | 485 | 486 | 1,101,000 |
| 2009/11/18 | 494 | 503 | 494 | 498 | 1,232,000 |
| 2009/11/17 | 505 | 505 | 494 | 495 | 803,000 |
| 2009/11/16 | 500 | 505 | 495 | 503 | 758,000 |
| 2009/11/13 | 490 | 495 | 490 | 495 | 1,044,000 |
| 2009/11/12 | 494 | 495 | 486 | 489 | 903,000 |
| 2009/11/11 | 495 | 500 | 492 | 494 | 550,000 |
| 2009/11/10 | 504 | 507 | 499 | 499 | 709,000 |
| 2009/11/09 | 504 | 505 | 496 | 497 | 622,000 |
| 2009/11/06 | 509 | 509 | 500 | 502 | 812,000 |
| 2009/11/05 | 507 | 508 | 501 | 504 | 661,000 |
| 2009/11/04 | 511 | 516 | 506 | 511 | 913,000 |
| 2009/11/02 | 505 | 515 | 501 | 511 | 1,253,000 |
| 2009/10/30 | 514 | 516 | 511 | 514 | 994,000 |
| 2009/10/29 | 515 | 516 | 508 | 511 | 2,235,000 |
| 2009/10/28 | 522 | 530 | 522 | 527 | 1,286,000 |
| 2009/10/27 | 535 | 535 | 527 | 528 | 789,000 |
| 2009/10/26 | 529 | 541 | 529 | 541 | 886,000 |
| 2009/10/23 | 540 | 542 | 532 | 533 | 775,000 |
| 2009/10/22 | 542 | 542 | 524 | 531 | 1,515,000 |
| 2009/10/21 | 541 | 549 | 538 | 543 | 871,000 |
| 2009/10/20 | 539 | 546 | 538 | 545 | 930,000 |
| 2009/10/19 | 543 | 546 | 538 | 541 | 862,000 |
| 2009/10/16 | 543 | 544 | 539 | 543 | 1,024,000 |
| 2009/10/15 | 545 | 548 | 539 | 544 | 1,105,000 |
| 2009/10/14 | 539 | 551 | 537 | 540 | 1,317,000 |
| 2009/10/13 | 550 | 552 | 540 | 544 | 1,363,000 |
| 2009/10/09 | 553 | 556 | 546 | 550 | 1,920,000 |
| 2009/10/08 | 555 | 559 | 546 | 549 | 1,286,000 |
| 2009/10/07 | 553 | 554 | 543 | 548 | 1,585,000 |
| 2009/10/06 | 567 | 567 | 551 | 558 | 1,276,000 |
| 2009/10/05 | 573 | 579 | 564 | 566 | 1,420,000 |
| 2009/10/02 | 596 | 596 | 578 | 583 | 1,235,000 |
| 2009/10/01 | 600 | 600 | 590 | 598 | 1,128,000 |
| 2009/09/30 | 591 | 602 | 591 | 596 | 635,000 |
| 2009/09/29 | 603 | 603 | 592 | 594 | 518,000 |
| 2009/09/28 | 598 | 600 | 592 | 595 | 964,000 |
| 2009/09/25 | 607 | 609 | 598 | 604 | 1,443,000 |
| 2009/09/24 | 630 | 637 | 615 | 624 | 2,990,000 |
| 2009/09/18 | 619 | 624 | 605 | 615 | 1,710,000 |
| 2009/09/17 | 624 | 627 | 618 | 622 | 856,000 |
| 2009/09/16 | 631 | 633 | 622 | 622 | 981,000 |
| 2009/09/15 | 632 | 635 | 628 | 629 | 658,000 |
| 2009/09/14 | 639 | 639 | 624 | 633 | 689,000 |
| 2009/09/11 | 639 | 643 | 632 | 639 | 3,324,000 |
| 2009/09/10 | 639 | 644 | 637 | 641 | 452,000 |
| 2009/09/09 | 625 | 636 | 625 | 631 | 857,000 |
| 2009/09/08 | 639 | 640 | 632 | 634 | 584,000 |
| 2009/09/07 | 637 | 640 | 633 | 638 | 362,000 |
| 2009/09/04 | 631 | 631 | 622 | 631 | 677,000 |
| 2009/09/03 | 630 | 635 | 626 | 626 | 490,000 |
| 2009/09/02 | 638 | 639 | 627 | 632 | 815,000 |
| 2009/09/01 | 645 | 653 | 644 | 645 | 556,000 |
| 2009/08/31 | 648 | 665 | 645 | 651 | 1,240,000 |
| 2009/08/28 | 636 | 643 | 631 | 642 | 776,000 |
| 2009/08/27 | 633 | 637 | 624 | 630 | 610,000 |
| 2009/08/26 | 626 | 642 | 626 | 639 | 719,000 |
| 2009/08/25 | 621 | 628 | 621 | 624 | 608,000 |
| 2009/08/24 | 619 | 630 | 619 | 626 | 899,000 |
| 2009/08/21 | 614 | 616 | 600 | 609 | 589,000 |
| 2009/08/20 | 605 | 614 | 599 | 613 | 512,000 |
| 2009/08/19 | 606 | 606 | 595 | 597 | 540,000 |
| 2009/08/18 | 604 | 610 | 602 | 605 | 520,000 |
| 2009/08/17 | 618 | 618 | 603 | 604 | 688,000 |
| 2009/08/14 | 623 | 623 | 612 | 618 | 1,193,000 |
| 2009/08/13 | 611 | 622 | 608 | 616 | 945,000 |
| 2009/08/12 | 614 | 618 | 607 | 609 | 619,000 |
| 2009/08/11 | 609 | 619 | 607 | 619 | 552,000 |
| 2009/08/10 | 620 | 620 | 613 | 615 | 609,000 |
| 2009/08/07 | 614 | 614 | 606 | 614 | 541,000 |
| 2009/08/06 | 614 | 619 | 607 | 613 | 761,000 |
| 2009/08/05 | 612 | 622 | 611 | 617 | 1,074,000 |
| 2009/08/04 | 593 | 610 | 590 | 607 | 1,458,000 |
| 2009/08/03 | 588 | 591 | 585 | 586 | 400,000 |
| 2009/07/31 | 587 | 591 | 585 | 591 | 807,000 |
| 2009/07/30 | 586 | 586 | 580 | 581 | 723,000 |
| 2009/07/29 | 582 | 587 | 577 | 584 | 834,000 |
| 2009/07/28 | 577 | 582 | 574 | 582 | 589,000 |
| 2009/07/27 | 564 | 585 | 564 | 579 | 1,008,000 |
| 2009/07/24 | 573 | 575 | 568 | 574 | 898,000 |
| 2009/07/23 | 574 | 576 | 566 | 568 | 969,000 |
| 2009/07/22 | 555 | 577 | 555 | 572 | 1,637,000 |
| 2009/07/21 | 545 | 551 | 537 | 545 | 749,000 |
| 2009/07/17 | 542 | 550 | 540 | 540 | 790,000 |
| 2009/07/16 | 554 | 557 | 544 | 546 | 892,000 |
| 2009/07/15 | 546 | 554 | 544 | 544 | 1,183,000 |
| 2009/07/14 | 559 | 560 | 543 | 548 | 1,116,000 |
| 2009/07/13 | 565 | 570 | 553 | 554 | 1,041,000 |
| 2009/07/10 | 583 | 583 | 560 | 562 | 2,057,000 |
| 2009/07/09 | 579 | 584 | 573 | 576 | 1,070,000 |
| 2009/07/08 | 568 | 579 | 568 | 578 | 1,127,000 |
| 2009/07/07 | 563 | 578 | 563 | 578 | 967,000 |
| 2009/07/06 | 560 | 571 | 559 | 563 | 738,000 |
| 2009/07/03 | 569 | 569 | 551 | 559 | 1,475,000 |
| 2009/07/02 | 577 | 580 | 571 | 572 | 767,000 |
| 2009/07/01 | 571 | 584 | 570 | 577 | 1,146,000 |
| 2009/06/30 | 568 | 584 | 568 | 576 | 936,000 |
| 2009/06/29 | 575 | 578 | 567 | 571 | 578,000 |
| 2009/06/26 | 566 | 576 | 560 | 575 | 768,000 |
| 2009/06/25 | 559 | 575 | 557 | 569 | 1,315,000 |
| 2009/06/24 | 557 | 560 | 553 | 557 | 790,000 |
| 2009/06/23 | 561 | 567 | 552 | 557 | 1,181,000 |
| 2009/06/22 | 552 | 568 | 552 | 562 | 979,000 |
| 2009/06/19 | 552 | 562 | 552 | 557 | 884,000 |
| 2009/06/18 | 546 | 558 | 540 | 553 | 620,000 |
| 2009/06/17 | 551 | 559 | 544 | 553 | 801,000 |
| 2009/06/16 | 555 | 564 | 547 | 550 | 1,227,000 |
| 2009/06/15 | 543 | 561 | 541 | 557 | 1,605,000 |
| 2009/06/12 | 526 | 543 | 517 | 541 | 4,365,000 |
| 2009/06/11 | 518 | 520 | 515 | 516 | 811,000 |
| 2009/06/10 | 514 | 520 | 510 | 517 | 788,000 |
| 2009/06/09 | 504 | 514 | 504 | 512 | 1,014,000 |
| 2009/06/08 | 505 | 507 | 501 | 501 | 447,000 |
| 2009/06/05 | 508 | 508 | 499 | 500 | 475,000 |
| 2009/06/04 | 507 | 511 | 505 | 507 | 472,000 |
| 2009/06/03 | 512 | 514 | 505 | 506 | 704,000 |
| 2009/06/02 | 520 | 520 | 510 | 512 | 633,000 |
| 2009/06/01 | 503 | 516 | 501 | 515 | 1,047,000 |
| 2009/05/29 | 498 | 502 | 495 | 499 | 756,000 |
| 2009/05/28 | 504 | 509 | 500 | 500 | 545,000 |
| 2009/05/27 | 501 | 513 | 499 | 510 | 1,216,000 |
| 2009/05/26 | 495 | 498 | 490 | 496 | 576,000 |
| 2009/05/25 | 493 | 501 | 493 | 495 | 1,003,000 |
| 2009/05/22 | 486 | 494 | 485 | 492 | 844,000 |
| 2009/05/21 | 494 | 499 | 487 | 490 | 709,000 |
| 2009/05/20 | 500 | 501 | 493 | 493 | 602,000 |
| 2009/05/19 | 493 | 499 | 493 | 494 | 838,000 |
| 2009/05/18 | 498 | 500 | 487 | 488 | 866,000 |
| 2009/05/15 | 498 | 506 | 497 | 504 | 1,175,000 |
| 2009/05/14 | 500 | 504 | 493 | 495 | 966,000 |
| 2009/05/13 | 490 | 506 | 489 | 502 | 1,485,000 |
| 2009/05/12 | 489 | 493 | 476 | 485 | 972,000 |
| 2009/05/11 | 491 | 494 | 482 | 489 | 1,380,000 |
| 2009/05/08 | 490 | 493 | 476 | 489 | 1,305,000 |
| 2009/05/07 | 487 | 489 | 481 | 485 | 725,000 |
| 2009/05/01 | 471 | 475 | 469 | 472 | 882,000 |
| 2009/04/30 | 468 | 478 | 466 | 468 | 943,000 |
| 2009/04/28 | 459 | 469 | 457 | 458 | 809,000 |
| 2009/04/27 | 462 | 462 | 455 | 457 | 576,000 |
| 2009/04/24 | 470 | 470 | 457 | 461 | 981,000 |
| 2009/04/23 | 472 | 472 | 462 | 470 | 648,000 |
| 2009/04/22 | 473 | 475 | 468 | 471 | 670,000 |
| 2009/04/21 | 472 | 474 | 462 | 469 | 800,000 |
| 2009/04/20 | 480 | 483 | 476 | 477 | 503,000 |
| 2009/04/17 | 489 | 493 | 480 | 482 | 683,000 |
| 2009/04/16 | 488 | 498 | 482 | 484 | 940,000 |
| 2009/04/15 | 482 | 491 | 478 | 483 | 1,015,000 |
| 2009/04/14 | 484 | 486 | 479 | 485 | 924,000 |
| 2009/04/13 | 495 | 495 | 484 | 485 | 591,000 |
| 2009/04/10 | 502 | 502 | 491 | 494 | 1,866,000 |
| 2009/04/09 | 492 | 494 | 485 | 493 | 790,000 |
| 2009/04/08 | 494 | 495 | 485 | 491 | 745,000 |
| 2009/04/07 | 485 | 493 | 483 | 489 | 1,143,000 |
| 2009/04/06 | 496 | 496 | 484 | 489 | 1,037,000 |
| 2009/04/03 | 501 | 501 | 485 | 489 | 1,501,000 |
| 2009/04/02 | 498 | 503 | 490 | 501 | 1,155,000 |
| 2009/04/01 | 483 | 493 | 477 | 493 | 1,677,000 |
| 2009/03/31 | 500 | 508 | 492 | 493 | 1,228,000 |
| 2009/03/30 | 501 | 519 | 501 | 505 | 1,205,000 |
| 2009/03/27 | 515 | 524 | 511 | 511 | 1,357,000 |
| 2009/03/26 | 515 | 524 | 500 | 522 | 1,959,000 |
| 2009/03/25 | 498 | 514 | 498 | 512 | 2,978,000 |
| 2009/03/24 | 490 | 499 | 487 | 497 | 1,578,000 |
| 2009/03/23 | 472 | 485 | 472 | 484 | 1,024,000 |
| 2009/03/19 | 472 | 479 | 467 | 467 | 874,000 |
| 2009/03/18 | 472 | 473 | 460 | 467 | 960,000 |
| 2009/03/17 | 454 | 469 | 453 | 467 | 1,094,000 |
| 2009/03/16 | 458 | 461 | 450 | 454 | 1,168,000 |
| 2009/03/13 | 451 | 452 | 443 | 448 | 4,451,000 |
| 2009/03/12 | 445 | 447 | 433 | 435 | 2,039,000 |
| 2009/03/11 | 458 | 462 | 452 | 455 | 953,000 |
| 2009/03/10 | 456 | 461 | 447 | 448 | 1,111,000 |
| 2009/03/09 | 452 | 462 | 447 | 452 | 915,000 |
| 2009/03/06 | 443 | 463 | 442 | 451 | 1,226,000 |
| 2009/03/05 | 459 | 469 | 453 | 458 | 1,196,000 |
| 2009/03/04 | 437 | 466 | 435 | 459 | 1,843,000 |
| 2009/03/03 | 435 | 445 | 432 | 442 | 844,000 |
| 2009/03/02 | 443 | 443 | 433 | 440 | 1,153,000 |
| 2009/02/27 | 440 | 462 | 438 | 458 | 1,199,000 |
| 2009/02/26 | 440 | 452 | 438 | 440 | 752,000 |
| 2009/02/25 | 443 | 447 | 433 | 443 | 1,081,000 |
| 2009/02/24 | 432 | 438 | 428 | 435 | 916,000 |
| 2009/02/23 | 431 | 444 | 430 | 442 | 1,080,000 |
| 2009/02/20 | 453 | 457 | 436 | 440 | 1,895,000 |
| 2009/02/19 | 458 | 463 | 450 | 451 | 1,448,000 |
| 2009/02/18 | 457 | 462 | 447 | 451 | 1,637,000 |
| 2009/02/17 | 474 | 476 | 464 | 467 | 756,000 |
| 2009/02/16 | 469 | 476 | 465 | 473 | 988,000 |
| 2009/02/13 | 464 | 474 | 463 | 464 | 1,347,000 |
| 2009/02/12 | 467 | 467 | 450 | 459 | 1,889,000 |
| 2009/02/10 | 487 | 487 | 468 | 468 | 1,240,000 |
| 2009/02/09 | 490 | 491 | 472 | 472 | 1,008,000 |
| 2009/02/06 | 487 | 492 | 474 | 478 | 941,000 |
| 2009/02/05 | 491 | 491 | 478 | 482 | 871,000 |
| 2009/02/04 | 481 | 492 | 477 | 491 | 1,068,000 |
| 2009/02/03 | 485 | 493 | 471 | 478 | 1,402,000 |
| 2009/02/02 | 492 | 493 | 476 | 482 | 1,704,000 |
| 2009/01/30 | 487 | 494 | 482 | 491 | 1,365,000 |
| 2009/01/29 | 499 | 503 | 483 | 492 | 1,802,000 |
| 2009/01/28 | 510 | 511 | 491 | 494 | 1,026,000 |
| 2009/01/27 | 491 | 505 | 488 | 500 | 1,907,000 |
| 2009/01/26 | 466 | 483 | 464 | 476 | 1,037,000 |
| 2009/01/23 | 468 | 477 | 463 | 471 | 1,456,000 |
| 2009/01/22 | 482 | 484 | 466 | 475 | 1,452,000 |
| 2009/01/21 | 481 | 486 | 473 | 479 | 1,180,000 |
| 2009/01/20 | 493 | 494 | 483 | 490 | 713,000 |
| 2009/01/19 | 504 | 507 | 494 | 498 | 502,000 |
| 2009/01/16 | 495 | 504 | 492 | 500 | 922,000 |
| 2009/01/15 | 495 | 500 | 490 | 493 | 1,735,000 |
| 2009/01/14 | 506 | 516 | 504 | 510 | 822,000 |
| 2009/01/13 | 534 | 535 | 513 | 513 | 886,000 |
| 2009/01/09 | 557 | 561 | 538 | 539 | 1,064,000 |
| 2009/01/08 | 539 | 549 | 537 | 540 | 808,000 |
| 2009/01/07 | 546 | 554 | 537 | 541 | 1,020,000 |
| 2009/01/06 | 557 | 558 | 541 | 543 | 650,000 |
| 2009/01/05 | 570 | 570 | 553 | 555 | 251,000 |