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 |
---|---|---|---|---|---|
2012/12/28 | 741 | 742 | 728 | 728 | 1,007,000 |
2012/12/27 | 730 | 741 | 728 | 734 | 1,438,000 |
2012/12/26 | 719 | 727 | 713 | 727 | 842,000 |
2012/12/25 | 721 | 723 | 710 | 712 | 826,000 |
2012/12/21 | 716 | 722 | 711 | 713 | 1,232,000 |
2012/12/20 | 718 | 720 | 708 | 712 | 1,333,000 |
2012/12/19 | 710 | 721 | 705 | 719 | 1,469,000 |
2012/12/18 | 705 | 709 | 703 | 705 | 763,000 |
2012/12/17 | 705 | 707 | 699 | 704 | 994,000 |
2012/12/14 | 696 | 701 | 690 | 695 | 3,084,000 |
2012/12/13 | 700 | 704 | 692 | 696 | 1,474,000 |
2012/12/12 | 695 | 698 | 693 | 693 | 676,000 |
2012/12/11 | 694 | 699 | 693 | 695 | 607,000 |
2012/12/10 | 702 | 704 | 693 | 698 | 764,000 |
2012/12/07 | 715 | 715 | 700 | 702 | 710,000 |
2012/12/06 | 709 | 712 | 706 | 710 | 612,000 |
2012/12/05 | 705 | 713 | 704 | 709 | 684,000 |
2012/12/04 | 700 | 712 | 697 | 709 | 591,000 |
2012/12/03 | 697 | 705 | 695 | 700 | 563,000 |
2012/11/30 | 700 | 704 | 693 | 696 | 995,000 |
2012/11/29 | 706 | 708 | 694 | 697 | 898,000 |
2012/11/28 | 701 | 706 | 700 | 702 | 611,000 |
2012/11/27 | 701 | 709 | 701 | 706 | 699,000 |
2012/11/26 | 699 | 703 | 694 | 697 | 938,000 |
2012/11/22 | 698 | 699 | 687 | 690 | 642,000 |
2012/11/21 | 697 | 697 | 683 | 686 | 1,306,000 |
2012/11/20 | 698 | 703 | 689 | 692 | 1,141,000 |
2012/11/19 | 697 | 703 | 694 | 697 | 755,000 |
2012/11/16 | 700 | 700 | 690 | 694 | 763,000 |
2012/11/15 | 693 | 701 | 684 | 701 | 1,126,000 |
2012/11/14 | 682 | 690 | 678 | 690 | 641,000 |
2012/11/13 | 694 | 696 | 679 | 683 | 830,000 |
2012/11/12 | 703 | 704 | 693 | 693 | 430,000 |
2012/11/09 | 700 | 708 | 694 | 707 | 944,000 |
2012/11/08 | 710 | 714 | 702 | 705 | 674,000 |
2012/11/07 | 720 | 722 | 710 | 715 | 740,000 |
2012/11/06 | 720 | 721 | 716 | 719 | 860,000 |
2012/11/05 | 723 | 728 | 719 | 724 | 850,000 |
2012/11/02 | 743 | 743 | 727 | 728 | 1,093,000 |
2012/11/01 | 733 | 744 | 729 | 734 | 1,014,000 |
2012/10/31 | 740 | 744 | 728 | 732 | 1,367,000 |
2012/10/30 | 728 | 746 | 725 | 745 | 3,174,000 |
2012/10/29 | 719 | 731 | 718 | 729 | 889,000 |
2012/10/26 | 726 | 733 | 715 | 720 | 1,118,000 |
2012/10/25 | 713 | 724 | 709 | 724 | 1,330,000 |
2012/10/24 | 703 | 712 | 703 | 709 | 979,000 |
2012/10/23 | 713 | 716 | 702 | 708 | 1,388,000 |
2012/10/22 | 696 | 716 | 696 | 713 | 2,099,000 |
2012/10/19 | 685 | 690 | 680 | 684 | 956,000 |
2012/10/18 | 675 | 684 | 675 | 681 | 953,000 |
2012/10/17 | 670 | 683 | 669 | 676 | 1,255,000 |
2012/10/16 | 667 | 670 | 663 | 665 | 727,000 |
2012/10/15 | 674 | 677 | 664 | 667 | 847,000 |
2012/10/12 | 675 | 679 | 667 | 677 | 1,866,000 |
2012/10/11 | 666 | 673 | 661 | 669 | 1,096,000 |
2012/10/10 | 675 | 680 | 661 | 665 | 1,612,000 |
2012/10/09 | 678 | 686 | 677 | 680 | 897,000 |
2012/10/05 | 686 | 687 | 675 | 680 | 890,000 |
2012/10/04 | 677 | 686 | 674 | 685 | 930,000 |
2012/10/03 | 686 | 689 | 675 | 677 | 1,114,000 |
2012/10/02 | 697 | 699 | 685 | 686 | 1,181,000 |
2012/10/01 | 696 | 697 | 689 | 691 | 795,000 |
2012/09/28 | 723 | 724 | 702 | 705 | 913,000 |
2012/09/27 | 706 | 721 | 706 | 721 | 1,111,000 |
2012/09/26 | 698 | 711 | 697 | 710 | 1,859,000 |
2012/09/25 | 708 | 709 | 700 | 705 | 4,084,000 |
2012/09/24 | 706 | 711 | 702 | 709 | 1,514,000 |
2012/09/21 | 697 | 709 | 697 | 705 | 1,224,000 |
2012/09/20 | 695 | 700 | 682 | 692 | 2,307,000 |
2012/09/19 | 705 | 712 | 695 | 697 | 2,016,000 |
2012/09/18 | 723 | 723 | 703 | 706 | 1,625,000 |
2012/09/14 | 740 | 742 | 721 | 723 | 2,987,000 |
2012/09/13 | 748 | 748 | 738 | 740 | 813,000 |
2012/09/12 | 736 | 747 | 734 | 747 | 896,000 |
2012/09/11 | 723 | 732 | 720 | 730 | 726,000 |
2012/09/10 | 727 | 733 | 725 | 725 | 571,000 |
2012/09/07 | 741 | 742 | 724 | 726 | 951,000 |
2012/09/06 | 731 | 736 | 728 | 730 | 447,000 |
2012/09/05 | 733 | 740 | 732 | 732 | 1,063,000 |
2012/09/04 | 752 | 752 | 737 | 738 | 1,136,000 |
2012/09/03 | 758 | 764 | 755 | 755 | 868,000 |
2012/08/31 | 751 | 761 | 751 | 755 | 766,000 |
2012/08/30 | 761 | 761 | 753 | 759 | 727,000 |
2012/08/29 | 767 | 768 | 758 | 761 | 781,000 |
2012/08/28 | 774 | 777 | 758 | 763 | 1,246,000 |
2012/08/27 | 770 | 773 | 767 | 769 | 546,000 |
2012/08/24 | 769 | 771 | 758 | 769 | 917,000 |
2012/08/23 | 756 | 774 | 754 | 772 | 1,382,000 |
2012/08/22 | 755 | 757 | 750 | 757 | 476,000 |
2012/08/21 | 750 | 758 | 749 | 753 | 761,000 |
2012/08/20 | 751 | 757 | 744 | 751 | 878,000 |
2012/08/17 | 753 | 760 | 753 | 755 | 1,183,000 |
2012/08/16 | 769 | 770 | 756 | 761 | 1,155,000 |
2012/08/15 | 765 | 770 | 761 | 768 | 1,343,000 |
2012/08/14 | 729 | 765 | 729 | 765 | 2,303,000 |
2012/08/13 | 722 | 727 | 722 | 722 | 266,000 |
2012/08/10 | 733 | 733 | 723 | 725 | 752,000 |
2012/08/09 | 730 | 736 | 727 | 732 | 1,173,000 |
2012/08/08 | 725 | 734 | 723 | 733 | 1,143,000 |
2012/08/07 | 714 | 723 | 714 | 722 | 674,000 |
2012/08/06 | 708 | 716 | 706 | 714 | 987,000 |
2012/08/03 | 708 | 710 | 703 | 703 | 1,011,000 |
2012/08/02 | 707 | 714 | 707 | 710 | 830,000 |
2012/08/01 | 704 | 713 | 703 | 710 | 593,000 |
2012/07/31 | 703 | 712 | 702 | 708 | 946,000 |
2012/07/30 | 702 | 702 | 695 | 701 | 895,000 |
2012/07/27 | 697 | 702 | 694 | 702 | 559,000 |
2012/07/26 | 702 | 703 | 687 | 695 | 853,000 |
2012/07/25 | 703 | 705 | 698 | 701 | 1,097,000 |
2012/07/24 | 692 | 712 | 692 | 707 | 1,523,000 |
2012/07/23 | 682 | 695 | 681 | 687 | 797,000 |
2012/07/20 | 699 | 701 | 692 | 692 | 910,000 |
2012/07/19 | 701 | 706 | 698 | 699 | 677,000 |
2012/07/18 | 708 | 712 | 700 | 700 | 1,040,000 |
2012/07/17 | 697 | 708 | 695 | 704 | 947,000 |
2012/07/13 | 696 | 701 | 695 | 695 | 1,397,000 |
2012/07/12 | 695 | 702 | 690 | 700 | 1,210,000 |
2012/07/11 | 692 | 696 | 690 | 695 | 823,000 |
2012/07/10 | 687 | 697 | 685 | 695 | 1,042,000 |
2012/07/09 | 682 | 686 | 680 | 684 | 661,000 |
2012/07/06 | 683 | 690 | 677 | 681 | 759,000 |
2012/07/05 | 690 | 696 | 684 | 684 | 768,000 |
2012/07/04 | 690 | 694 | 688 | 692 | 929,000 |
2012/07/03 | 666 | 692 | 666 | 690 | 2,004,000 |
2012/07/02 | 675 | 675 | 660 | 664 | 980,000 |
2012/06/29 | 658 | 675 | 657 | 672 | 1,621,000 |
2012/06/28 | 654 | 666 | 654 | 663 | 1,339,000 |
2012/06/27 | 635 | 654 | 632 | 653 | 1,641,000 |
2012/06/26 | 625 | 635 | 625 | 634 | 944,000 |
2012/06/25 | 635 | 635 | 625 | 625 | 735,000 |
2012/06/22 | 630 | 638 | 630 | 631 | 884,000 |
2012/06/21 | 629 | 637 | 629 | 636 | 1,119,000 |
2012/06/20 | 628 | 636 | 628 | 631 | 1,279,000 |
2012/06/19 | 631 | 635 | 624 | 625 | 1,131,000 |
2012/06/18 | 636 | 638 | 628 | 630 | 859,000 |
2012/06/15 | 633 | 636 | 632 | 632 | 853,000 |
2012/06/14 | 633 | 638 | 632 | 635 | 949,000 |
2012/06/13 | 628 | 637 | 627 | 635 | 917,000 |
2012/06/12 | 627 | 630 | 625 | 627 | 777,000 |
2012/06/11 | 638 | 639 | 633 | 633 | 692,000 |
2012/06/08 | 638 | 638 | 626 | 631 | 3,216,000 |
2012/06/07 | 637 | 639 | 629 | 638 | 1,145,000 |
2012/06/06 | 627 | 635 | 624 | 634 | 1,699,000 |
2012/06/05 | 622 | 627 | 615 | 626 | 1,191,000 |
2012/06/04 | 604 | 619 | 604 | 619 | 1,339,000 |
2012/06/01 | 607 | 617 | 606 | 614 | 1,091,000 |
2012/05/31 | 604 | 611 | 600 | 610 | 1,873,000 |
2012/05/30 | 607 | 614 | 606 | 614 | 842,000 |
2012/05/29 | 615 | 615 | 606 | 610 | 594,000 |
2012/05/28 | 617 | 621 | 614 | 615 | 515,000 |
2012/05/25 | 620 | 625 | 611 | 618 | 1,388,000 |
2012/05/24 | 604 | 616 | 603 | 614 | 1,064,000 |
2012/05/23 | 614 | 615 | 603 | 605 | 1,671,000 |
2012/05/22 | 626 | 631 | 619 | 621 | 813,000 |
2012/05/21 | 614 | 624 | 612 | 624 | 1,056,000 |
2012/05/18 | 620 | 628 | 616 | 616 | 1,439,000 |
2012/05/17 | 626 | 631 | 620 | 623 | 1,378,000 |
2012/05/16 | 630 | 630 | 619 | 622 | 1,043,000 |
2012/05/15 | 631 | 635 | 627 | 632 | 960,000 |
2012/05/14 | 633 | 634 | 630 | 631 | 548,000 |
2012/05/11 | 638 | 639 | 627 | 633 | 1,553,000 |
2012/05/10 | 625 | 644 | 622 | 642 | 2,434,000 |
2012/05/09 | 624 | 627 | 616 | 617 | 1,282,000 |
2012/05/08 | 625 | 628 | 621 | 626 | 868,000 |
2012/05/07 | 612 | 625 | 611 | 623 | 786,000 |
2012/05/02 | 626 | 626 | 617 | 622 | 745,000 |
2012/05/01 | 617 | 627 | 617 | 623 | 674,000 |
2012/04/27 | 624 | 626 | 615 | 618 | 1,050,000 |
2012/04/26 | 620 | 631 | 618 | 624 | 1,031,000 |
2012/04/25 | 618 | 619 | 612 | 618 | 820,000 |
2012/04/24 | 611 | 613 | 606 | 612 | 809,000 |
2012/04/23 | 612 | 617 | 612 | 614 | 968,000 |
2012/04/20 | 610 | 614 | 609 | 612 | 676,000 |
2012/04/19 | 614 | 616 | 611 | 611 | 900,000 |
2012/04/18 | 621 | 625 | 617 | 619 | 821,000 |
2012/04/17 | 607 | 617 | 603 | 616 | 903,000 |
2012/04/16 | 603 | 612 | 601 | 607 | 942,000 |
2012/04/13 | 605 | 609 | 602 | 605 | 2,452,000 |
2012/04/12 | 605 | 608 | 601 | 603 | 656,000 |
2012/04/11 | 604 | 609 | 599 | 603 | 952,000 |
2012/04/10 | 613 | 613 | 603 | 611 | 991,000 |
2012/04/09 | 612 | 614 | 607 | 611 | 721,000 |
2012/04/06 | 611 | 621 | 610 | 617 | 1,006,000 |
2012/04/05 | 612 | 616 | 610 | 611 | 1,374,000 |
2012/04/04 | 621 | 626 | 612 | 613 | 1,244,000 |
2012/04/03 | 624 | 626 | 621 | 623 | 880,000 |
2012/04/02 | 639 | 639 | 625 | 625 | 1,418,000 |
2012/03/30 | 637 | 644 | 637 | 640 | 1,109,000 |
2012/03/29 | 634 | 639 | 634 | 634 | 873,000 |
2012/03/28 | 648 | 648 | 633 | 638 | 1,223,000 |
2012/03/27 | 639 | 653 | 638 | 653 | 3,164,000 |
2012/03/26 | 639 | 641 | 635 | 635 | 1,257,000 |
2012/03/23 | 635 | 642 | 635 | 640 | 927,000 |
2012/03/22 | 631 | 639 | 631 | 639 | 1,386,000 |
2012/03/21 | 633 | 636 | 631 | 633 | 1,131,000 |
2012/03/19 | 632 | 638 | 631 | 634 | 761,000 |
2012/03/16 | 640 | 640 | 632 | 634 | 1,295,000 |
2012/03/15 | 643 | 647 | 640 | 642 | 1,029,000 |
2012/03/14 | 644 | 646 | 639 | 639 | 1,040,000 |
2012/03/13 | 639 | 644 | 637 | 637 | 1,104,000 |
2012/03/12 | 645 | 646 | 635 | 635 | 831,000 |
2012/03/09 | 646 | 646 | 637 | 641 | 3,962,000 |
2012/03/08 | 635 | 641 | 633 | 641 | 1,339,000 |
2012/03/07 | 626 | 634 | 625 | 631 | 891,000 |
2012/03/06 | 627 | 637 | 627 | 631 | 942,000 |
2012/03/05 | 629 | 638 | 626 | 630 | 1,116,000 |
2012/03/02 | 618 | 633 | 614 | 632 | 1,546,000 |
2012/03/01 | 600 | 619 | 599 | 613 | 1,893,000 |
2012/02/29 | 595 | 603 | 593 | 597 | 1,669,000 |
2012/02/28 | 586 | 595 | 585 | 595 | 802,000 |
2012/02/27 | 591 | 593 | 586 | 586 | 808,000 |
2012/02/24 | 600 | 600 | 589 | 593 | 1,683,000 |
2012/02/23 | 595 | 599 | 590 | 599 | 1,352,000 |
2012/02/22 | 583 | 597 | 583 | 594 | 1,670,000 |
2012/02/21 | 580 | 585 | 578 | 583 | 1,018,000 |
2012/02/20 | 584 | 585 | 578 | 584 | 948,000 |
2012/02/17 | 581 | 584 | 576 | 582 | 910,000 |
2012/02/16 | 581 | 583 | 573 | 575 | 1,050,000 |
2012/02/15 | 584 | 588 | 578 | 584 | 1,276,000 |
2012/02/14 | 578 | 585 | 576 | 584 | 674,000 |
2012/02/13 | 577 | 581 | 575 | 581 | 403,000 |
2012/02/10 | 583 | 583 | 579 | 579 | 931,000 |
2012/02/09 | 580 | 585 | 575 | 585 | 807,000 |
2012/02/08 | 586 | 586 | 580 | 582 | 655,000 |
2012/02/07 | 583 | 589 | 581 | 582 | 864,000 |
2012/02/06 | 579 | 590 | 578 | 589 | 1,216,000 |
2012/02/03 | 578 | 580 | 575 | 576 | 715,000 |
2012/02/02 | 580 | 580 | 574 | 579 | 1,112,000 |
2012/02/01 | 573 | 580 | 571 | 580 | 1,147,000 |
2012/01/31 | 573 | 574 | 570 | 574 | 993,000 |
2012/01/30 | 566 | 572 | 564 | 572 | 1,137,000 |
2012/01/27 | 563 | 565 | 561 | 565 | 849,000 |
2012/01/26 | 562 | 566 | 561 | 564 | 599,000 |
2012/01/25 | 565 | 567 | 558 | 562 | 1,117,000 |
2012/01/24 | 552 | 559 | 552 | 558 | 587,000 |
2012/01/23 | 552 | 554 | 549 | 550 | 949,000 |
2012/01/20 | 565 | 565 | 556 | 556 | 1,355,000 |
2012/01/19 | 573 | 576 | 565 | 565 | 801,000 |
2012/01/18 | 579 | 580 | 568 | 577 | 1,007,000 |
2012/01/17 | 574 | 578 | 572 | 578 | 620,000 |
2012/01/16 | 570 | 572 | 565 | 572 | 615,000 |
2012/01/13 | 572 | 575 | 571 | 573 | 1,928,000 |
2012/01/12 | 569 | 570 | 563 | 565 | 451,000 |
2012/01/11 | 570 | 572 | 567 | 572 | 451,000 |
2012/01/10 | 571 | 575 | 568 | 570 | 620,000 |
2012/01/06 | 572 | 573 | 561 | 566 | 869,000 |
2012/01/05 | 572 | 576 | 571 | 576 | 1,023,000 |
2012/01/04 | 568 | 573 | 563 | 572 | 1,144,000 |