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 |
|---|---|---|---|---|---|
| 2010/12/30 | 546 | 546 | 541 | 542 | 377,000 |
| 2010/12/29 | 543 | 548 | 541 | 548 | 475,000 |
| 2010/12/28 | 546 | 548 | 544 | 544 | 514,000 |
| 2010/12/27 | 548 | 548 | 546 | 548 | 536,000 |
| 2010/12/24 | 549 | 551 | 546 | 546 | 453,000 |
| 2010/12/22 | 553 | 554 | 549 | 550 | 691,000 |
| 2010/12/21 | 551 | 556 | 551 | 556 | 676,000 |
| 2010/12/20 | 558 | 558 | 551 | 551 | 682,000 |
| 2010/12/17 | 556 | 558 | 552 | 558 | 1,312,000 |
| 2010/12/16 | 554 | 558 | 553 | 558 | 451,000 |
| 2010/12/15 | 555 | 557 | 554 | 555 | 687,000 |
| 2010/12/14 | 553 | 556 | 553 | 556 | 867,000 |
| 2010/12/13 | 557 | 559 | 554 | 556 | 628,000 |
| 2010/12/10 | 564 | 565 | 552 | 555 | 4,393,000 |
| 2010/12/09 | 559 | 560 | 555 | 558 | 911,000 |
| 2010/12/08 | 553 | 560 | 553 | 558 | 1,389,000 |
| 2010/12/07 | 555 | 555 | 552 | 552 | 940,000 |
| 2010/12/06 | 559 | 559 | 553 | 555 | 800,000 |
| 2010/12/03 | 565 | 566 | 556 | 558 | 952,000 |
| 2010/12/02 | 561 | 567 | 555 | 561 | 1,416,000 |
| 2010/12/01 | 547 | 551 | 542 | 551 | 1,448,000 |
| 2010/11/30 | 568 | 568 | 549 | 549 | 2,144,000 |
| 2010/11/29 | 563 | 569 | 563 | 568 | 589,000 |
| 2010/11/26 | 561 | 569 | 561 | 566 | 298,000 |
| 2010/11/25 | 567 | 567 | 560 | 563 | 701,000 |
| 2010/11/24 | 561 | 570 | 561 | 565 | 569,000 |
| 2010/11/22 | 572 | 573 | 565 | 570 | 677,000 |
| 2010/11/19 | 573 | 574 | 568 | 571 | 645,000 |
| 2010/11/18 | 561 | 571 | 560 | 571 | 739,000 |
| 2010/11/17 | 554 | 563 | 554 | 563 | 600,000 |
| 2010/11/16 | 565 | 567 | 556 | 557 | 924,000 |
| 2010/11/15 | 561 | 567 | 560 | 564 | 662,000 |
| 2010/11/12 | 570 | 570 | 559 | 560 | 1,176,000 |
| 2010/11/11 | 572 | 575 | 570 | 570 | 822,000 |
| 2010/11/10 | 564 | 572 | 564 | 570 | 844,000 |
| 2010/11/09 | 557 | 564 | 557 | 561 | 891,000 |
| 2010/11/08 | 563 | 570 | 560 | 563 | 965,000 |
| 2010/11/05 | 554 | 561 | 554 | 558 | 799,000 |
| 2010/11/04 | 544 | 551 | 543 | 547 | 683,000 |
| 2010/11/02 | 537 | 542 | 535 | 539 | 717,000 |
| 2010/11/01 | 538 | 547 | 535 | 540 | 1,218,000 |
| 2010/10/29 | 533 | 543 | 532 | 538 | 1,458,000 |
| 2010/10/28 | 536 | 538 | 533 | 534 | 1,805,000 |
| 2010/10/27 | 543 | 544 | 532 | 536 | 912,000 |
| 2010/10/26 | 544 | 545 | 535 | 542 | 946,000 |
| 2010/10/25 | 547 | 548 | 540 | 540 | 568,000 |
| 2010/10/22 | 541 | 546 | 538 | 541 | 539,000 |
| 2010/10/21 | 544 | 545 | 537 | 540 | 887,000 |
| 2010/10/20 | 551 | 552 | 543 | 544 | 805,000 |
| 2010/10/19 | 549 | 560 | 549 | 556 | 1,060,000 |
| 2010/10/18 | 546 | 548 | 542 | 546 | 733,000 |
| 2010/10/15 | 546 | 546 | 542 | 545 | 721,000 |
| 2010/10/14 | 546 | 546 | 542 | 545 | 1,353,000 |
| 2010/10/13 | 548 | 552 | 541 | 542 | 1,366,000 |
| 2010/10/12 | 570 | 570 | 545 | 545 | 1,598,000 |
| 2010/10/08 | 567 | 572 | 565 | 567 | 1,668,000 |
| 2010/10/07 | 570 | 572 | 564 | 566 | 1,063,000 |
| 2010/10/06 | 560 | 570 | 556 | 568 | 1,498,000 |
| 2010/10/05 | 543 | 557 | 542 | 553 | 1,631,000 |
| 2010/10/04 | 543 | 547 | 538 | 542 | 1,431,000 |
| 2010/10/01 | 539 | 543 | 530 | 540 | 1,582,000 |
| 2010/09/30 | 548 | 550 | 535 | 536 | 1,814,000 |
| 2010/09/29 | 557 | 566 | 548 | 549 | 1,696,000 |
| 2010/09/28 | 562 | 565 | 558 | 560 | 1,563,000 |
| 2010/09/27 | 569 | 569 | 562 | 563 | 2,757,000 |
| 2010/09/24 | 557 | 567 | 551 | 564 | 1,442,000 |
| 2010/09/22 | 563 | 567 | 558 | 559 | 1,245,000 |
| 2010/09/21 | 573 | 576 | 562 | 562 | 1,205,000 |
| 2010/09/17 | 575 | 577 | 569 | 572 | 923,000 |
| 2010/09/16 | 576 | 580 | 569 | 571 | 1,213,000 |
| 2010/09/15 | 564 | 575 | 561 | 571 | 1,257,000 |
| 2010/09/14 | 560 | 566 | 555 | 564 | 809,000 |
| 2010/09/13 | 569 | 570 | 560 | 560 | 988,000 |
| 2010/09/10 | 565 | 569 | 560 | 564 | 2,728,000 |
| 2010/09/09 | 565 | 565 | 557 | 560 | 589,000 |
| 2010/09/08 | 564 | 566 | 558 | 558 | 583,000 |
| 2010/09/07 | 567 | 570 | 563 | 567 | 1,126,000 |
| 2010/09/06 | 570 | 573 | 566 | 572 | 750,000 |
| 2010/09/03 | 564 | 567 | 562 | 565 | 596,000 |
| 2010/09/02 | 555 | 562 | 554 | 562 | 1,085,000 |
| 2010/09/01 | 542 | 554 | 541 | 554 | 1,155,000 |
| 2010/08/31 | 552 | 552 | 538 | 539 | 1,139,000 |
| 2010/08/30 | 550 | 558 | 548 | 553 | 1,150,000 |
| 2010/08/27 | 532 | 545 | 532 | 543 | 976,000 |
| 2010/08/26 | 535 | 535 | 524 | 531 | 1,011,000 |
| 2010/08/25 | 523 | 531 | 521 | 531 | 1,082,000 |
| 2010/08/24 | 520 | 524 | 519 | 523 | 451,000 |
| 2010/08/23 | 530 | 531 | 526 | 526 | 477,000 |
| 2010/08/20 | 537 | 539 | 529 | 530 | 596,000 |
| 2010/08/19 | 538 | 545 | 537 | 543 | 541,000 |
| 2010/08/18 | 541 | 542 | 535 | 539 | 539,000 |
| 2010/08/17 | 536 | 544 | 536 | 540 | 534,000 |
| 2010/08/16 | 535 | 541 | 535 | 541 | 671,000 |
| 2010/08/13 | 534 | 541 | 534 | 537 | 1,128,000 |
| 2010/08/12 | 530 | 536 | 527 | 533 | 920,000 |
| 2010/08/11 | 542 | 548 | 533 | 536 | 1,062,000 |
| 2010/08/10 | 550 | 554 | 547 | 549 | 1,229,000 |
| 2010/08/09 | 529 | 549 | 528 | 546 | 1,590,000 |
| 2010/08/06 | 515 | 529 | 515 | 528 | 641,000 |
| 2010/08/05 | 520 | 523 | 515 | 521 | 963,000 |
| 2010/08/04 | 513 | 518 | 512 | 514 | 1,118,000 |
| 2010/08/03 | 528 | 528 | 515 | 518 | 1,261,000 |
| 2010/08/02 | 526 | 532 | 524 | 524 | 523,000 |
| 2010/07/30 | 537 | 537 | 516 | 522 | 1,377,000 |
| 2010/07/29 | 534 | 537 | 534 | 536 | 405,000 |
| 2010/07/28 | 542 | 542 | 537 | 541 | 834,000 |
| 2010/07/27 | 536 | 538 | 533 | 538 | 470,000 |
| 2010/07/26 | 539 | 539 | 533 | 535 | 590,000 |
| 2010/07/23 | 540 | 541 | 531 | 534 | 1,073,000 |
| 2010/07/22 | 531 | 537 | 526 | 534 | 1,313,000 |
| 2010/07/21 | 545 | 545 | 534 | 537 | 827,000 |
| 2010/07/20 | 537 | 548 | 535 | 544 | 610,000 |
| 2010/07/16 | 554 | 557 | 546 | 547 | 946,000 |
| 2010/07/15 | 550 | 559 | 549 | 558 | 533,000 |
| 2010/07/14 | 553 | 558 | 549 | 555 | 1,539,000 |
| 2010/07/13 | 554 | 554 | 545 | 547 | 709,000 |
| 2010/07/12 | 554 | 556 | 551 | 553 | 459,000 |
| 2010/07/09 | 552 | 555 | 547 | 552 | 1,668,000 |
| 2010/07/08 | 547 | 549 | 541 | 547 | 1,368,000 |
| 2010/07/07 | 540 | 541 | 533 | 538 | 1,732,000 |
| 2010/07/06 | 529 | 544 | 528 | 543 | 1,612,000 |
| 2010/07/05 | 522 | 529 | 515 | 528 | 1,607,000 |
| 2010/07/02 | 506 | 516 | 504 | 514 | 1,297,000 |
| 2010/07/01 | 497 | 502 | 491 | 500 | 1,057,000 |
| 2010/06/30 | 509 | 511 | 499 | 499 | 877,000 |
| 2010/06/29 | 517 | 519 | 511 | 512 | 459,000 |
| 2010/06/28 | 522 | 522 | 514 | 517 | 651,000 |
| 2010/06/25 | 517 | 522 | 516 | 519 | 746,000 |
| 2010/06/24 | 522 | 531 | 522 | 527 | 339,000 |
| 2010/06/23 | 523 | 527 | 523 | 523 | 584,000 |
| 2010/06/22 | 531 | 535 | 530 | 532 | 799,000 |
| 2010/06/21 | 524 | 533 | 524 | 532 | 1,010,000 |
| 2010/06/18 | 515 | 518 | 513 | 515 | 535,000 |
| 2010/06/17 | 511 | 521 | 511 | 514 | 669,000 |
| 2010/06/16 | 508 | 513 | 508 | 512 | 450,000 |
| 2010/06/15 | 507 | 510 | 506 | 506 | 530,000 |
| 2010/06/14 | 506 | 512 | 506 | 507 | 448,000 |
| 2010/06/11 | 508 | 508 | 499 | 501 | 3,928,000 |
| 2010/06/10 | 497 | 500 | 495 | 496 | 629,000 |
| 2010/06/09 | 492 | 496 | 491 | 494 | 937,000 |
| 2010/06/08 | 496 | 500 | 494 | 494 | 708,000 |
| 2010/06/07 | 499 | 502 | 498 | 498 | 783,000 |
| 2010/06/04 | 507 | 514 | 507 | 509 | 752,000 |
| 2010/06/03 | 497 | 509 | 497 | 505 | 660,000 |
| 2010/06/02 | 495 | 498 | 494 | 494 | 687,000 |
| 2010/06/01 | 498 | 503 | 495 | 499 | 901,000 |
| 2010/05/31 | 496 | 501 | 494 | 498 | 843,000 |
| 2010/05/28 | 492 | 495 | 488 | 495 | 1,145,000 |
| 2010/05/27 | 490 | 492 | 487 | 487 | 864,000 |
| 2010/05/26 | 498 | 499 | 490 | 490 | 1,430,000 |
| 2010/05/25 | 494 | 498 | 493 | 498 | 1,098,000 |
| 2010/05/24 | 498 | 504 | 494 | 497 | 1,421,000 |
| 2010/05/21 | 499 | 502 | 492 | 492 | 1,503,000 |
| 2010/05/20 | 510 | 512 | 508 | 508 | 586,000 |
| 2010/05/19 | 516 | 519 | 507 | 510 | 1,115,000 |
| 2010/05/18 | 524 | 526 | 518 | 524 | 1,033,000 |
| 2010/05/17 | 521 | 524 | 517 | 520 | 1,082,000 |
| 2010/05/14 | 525 | 530 | 524 | 524 | 1,429,000 |
| 2010/05/13 | 535 | 536 | 530 | 534 | 923,000 |
| 2010/05/12 | 535 | 538 | 522 | 527 | 1,684,000 |
| 2010/05/11 | 537 | 541 | 529 | 535 | 1,006,000 |
| 2010/05/10 | 520 | 535 | 519 | 535 | 860,000 |
| 2010/05/07 | 524 | 526 | 520 | 523 | 1,194,000 |
| 2010/05/06 | 539 | 543 | 537 | 539 | 1,317,000 |
| 2010/04/30 | 557 | 563 | 556 | 558 | 643,000 |
| 2010/04/28 | 555 | 558 | 547 | 551 | 1,360,000 |
| 2010/04/27 | 577 | 577 | 567 | 568 | 640,000 |
| 2010/04/26 | 571 | 580 | 570 | 578 | 635,000 |
| 2010/04/23 | 569 | 570 | 562 | 565 | 904,000 |
| 2010/04/22 | 578 | 578 | 566 | 572 | 935,000 |
| 2010/04/21 | 575 | 582 | 571 | 581 | 771,000 |
| 2010/04/20 | 562 | 573 | 560 | 572 | 1,061,000 |
| 2010/04/19 | 568 | 568 | 559 | 559 | 952,000 |
| 2010/04/16 | 581 | 582 | 575 | 576 | 470,000 |
| 2010/04/15 | 586 | 586 | 582 | 584 | 442,000 |
| 2010/04/14 | 581 | 586 | 580 | 584 | 532,000 |
| 2010/04/13 | 580 | 580 | 575 | 578 | 568,000 |
| 2010/04/12 | 590 | 590 | 584 | 584 | 473,000 |
| 2010/04/09 | 578 | 584 | 577 | 583 | 2,007,000 |
| 2010/04/08 | 583 | 585 | 579 | 581 | 874,000 |
| 2010/04/07 | 587 | 592 | 586 | 591 | 622,000 |
| 2010/04/06 | 575 | 586 | 575 | 585 | 928,000 |
| 2010/04/05 | 579 | 582 | 577 | 577 | 667,000 |
| 2010/04/02 | 580 | 584 | 573 | 574 | 719,000 |
| 2010/04/01 | 575 | 579 | 569 | 574 | 1,639,000 |
| 2010/03/31 | 566 | 572 | 563 | 569 | 1,125,000 |
| 2010/03/30 | 549 | 561 | 548 | 561 | 794,000 |
| 2010/03/29 | 545 | 550 | 542 | 550 | 872,000 |
| 2010/03/26 | 548 | 552 | 545 | 548 | 2,438,000 |
| 2010/03/25 | 555 | 555 | 549 | 549 | 650,000 |
| 2010/03/24 | 548 | 554 | 547 | 553 | 930,000 |
| 2010/03/23 | 548 | 551 | 547 | 548 | 717,000 |
| 2010/03/19 | 547 | 549 | 545 | 549 | 386,000 |
| 2010/03/18 | 549 | 549 | 543 | 543 | 413,000 |
| 2010/03/17 | 548 | 551 | 545 | 550 | 822,000 |
| 2010/03/16 | 545 | 550 | 545 | 547 | 424,000 |
| 2010/03/15 | 543 | 548 | 543 | 548 | 505,000 |
| 2010/03/12 | 548 | 548 | 542 | 547 | 3,799,000 |
| 2010/03/11 | 544 | 545 | 539 | 541 | 552,000 |
| 2010/03/10 | 544 | 545 | 538 | 542 | 464,000 |
| 2010/03/09 | 544 | 548 | 543 | 543 | 354,000 |
| 2010/03/08 | 544 | 549 | 539 | 547 | 1,051,000 |
| 2010/03/05 | 529 | 538 | 525 | 536 | 893,000 |
| 2010/03/04 | 526 | 532 | 522 | 524 | 689,000 |
| 2010/03/03 | 523 | 530 | 522 | 530 | 588,000 |
| 2010/03/02 | 531 | 531 | 523 | 529 | 383,000 |
| 2010/03/01 | 528 | 533 | 526 | 528 | 887,000 |
| 2010/02/26 | 527 | 533 | 527 | 530 | 755,000 |
| 2010/02/25 | 521 | 530 | 516 | 528 | 1,158,000 |
| 2010/02/24 | 518 | 522 | 513 | 518 | 870,000 |
| 2010/02/23 | 519 | 528 | 518 | 524 | 769,000 |
| 2010/02/22 | 514 | 531 | 514 | 524 | 1,354,000 |
| 2010/02/19 | 511 | 514 | 506 | 506 | 585,000 |
| 2010/02/18 | 509 | 515 | 509 | 513 | 524,000 |
| 2010/02/17 | 510 | 520 | 507 | 514 | 753,000 |
| 2010/02/16 | 495 | 508 | 492 | 504 | 1,204,000 |
| 2010/02/15 | 491 | 497 | 491 | 496 | 593,000 |
| 2010/02/12 | 492 | 494 | 489 | 494 | 964,000 |
| 2010/02/10 | 493 | 494 | 487 | 487 | 656,000 |
| 2010/02/09 | 498 | 500 | 494 | 494 | 529,000 |
| 2010/02/08 | 501 | 506 | 499 | 502 | 650,000 |
| 2010/02/05 | 502 | 507 | 499 | 501 | 1,372,000 |
| 2010/02/04 | 506 | 514 | 503 | 512 | 1,456,000 |
| 2010/02/03 | 496 | 505 | 495 | 502 | 518,000 |
| 2010/02/02 | 493 | 497 | 489 | 493 | 548,000 |
| 2010/02/01 | 496 | 496 | 488 | 492 | 1,020,000 |
| 2010/01/29 | 502 | 503 | 494 | 496 | 977,000 |
| 2010/01/28 | 505 | 508 | 498 | 504 | 553,000 |
| 2010/01/27 | 501 | 511 | 501 | 501 | 653,000 |
| 2010/01/26 | 507 | 508 | 500 | 502 | 1,152,000 |
| 2010/01/25 | 503 | 509 | 500 | 506 | 859,000 |
| 2010/01/22 | 513 | 515 | 500 | 511 | 1,409,000 |
| 2010/01/21 | 510 | 520 | 508 | 520 | 1,361,000 |
| 2010/01/20 | 524 | 526 | 515 | 516 | 804,000 |
| 2010/01/19 | 526 | 527 | 522 | 526 | 268,000 |
| 2010/01/18 | 527 | 529 | 516 | 523 | 1,028,000 |
| 2010/01/15 | 530 | 535 | 524 | 533 | 1,120,000 |
| 2010/01/14 | 534 | 535 | 531 | 533 | 996,000 |
| 2010/01/13 | 540 | 542 | 533 | 533 | 698,000 |
| 2010/01/12 | 543 | 546 | 536 | 541 | 1,175,000 |
| 2010/01/08 | 537 | 543 | 533 | 543 | 1,899,000 |
| 2010/01/07 | 528 | 536 | 524 | 535 | 666,000 |
| 2010/01/06 | 523 | 533 | 520 | 531 | 1,049,000 |
| 2010/01/05 | 521 | 525 | 515 | 517 | 620,000 |
| 2010/01/04 | 512 | 518 | 512 | 518 | 397,000 |