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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,502 | 1,505 | 1,473 | 1,473 | 907,000 |
| 2014/12/29 | 1,499 | 1,510 | 1,478 | 1,501 | 1,235,000 |
| 2014/12/26 | 1,471 | 1,486 | 1,471 | 1,484 | 499,000 |
| 2014/12/25 | 1,489 | 1,489 | 1,475 | 1,481 | 594,000 |
| 2014/12/24 | 1,470 | 1,487 | 1,462 | 1,487 | 923,000 |
| 2014/12/22 | 1,455 | 1,459 | 1,439 | 1,451 | 750,000 |
| 2014/12/19 | 1,459 | 1,460 | 1,436 | 1,456 | 1,457,000 |
| 2014/12/18 | 1,392 | 1,432 | 1,387 | 1,431 | 2,704,000 |
| 2014/12/17 | 1,365 | 1,370 | 1,351 | 1,351 | 1,359,000 |
| 2014/12/16 | 1,350 | 1,376 | 1,347 | 1,365 | 1,492,000 |
| 2014/12/15 | 1,359 | 1,384 | 1,358 | 1,375 | 725,000 |
| 2014/12/12 | 1,371 | 1,395 | 1,367 | 1,376 | 2,759,000 |
| 2014/12/11 | 1,350 | 1,368 | 1,348 | 1,364 | 645,000 |
| 2014/12/10 | 1,384 | 1,390 | 1,359 | 1,366 | 1,031,000 |
| 2014/12/09 | 1,389 | 1,400 | 1,385 | 1,391 | 970,000 |
| 2014/12/08 | 1,396 | 1,402 | 1,385 | 1,396 | 963,000 |
| 2014/12/05 | 1,400 | 1,406 | 1,388 | 1,398 | 1,281,000 |
| 2014/12/04 | 1,402 | 1,410 | 1,388 | 1,402 | 1,307,000 |
| 2014/12/03 | 1,407 | 1,412 | 1,380 | 1,387 | 1,243,000 |
| 2014/12/02 | 1,374 | 1,391 | 1,371 | 1,388 | 1,379,000 |
| 2014/12/01 | 1,370 | 1,409 | 1,370 | 1,382 | 1,373,000 |
| 2014/11/28 | 1,345 | 1,371 | 1,345 | 1,365 | 1,478,000 |
| 2014/11/27 | 1,345 | 1,354 | 1,329 | 1,332 | 1,141,000 |
| 2014/11/26 | 1,345 | 1,362 | 1,344 | 1,347 | 1,131,000 |
| 2014/11/25 | 1,370 | 1,373 | 1,347 | 1,349 | 1,015,000 |
| 2014/11/21 | 1,355 | 1,356 | 1,335 | 1,354 | 970,000 |
| 2014/11/20 | 1,361 | 1,367 | 1,352 | 1,356 | 955,000 |
| 2014/11/19 | 1,351 | 1,367 | 1,341 | 1,343 | 1,144,000 |
| 2014/11/18 | 1,327 | 1,357 | 1,327 | 1,356 | 1,780,000 |
| 2014/11/17 | 1,333 | 1,333 | 1,298 | 1,301 | 1,440,000 |
| 2014/11/14 | 1,345 | 1,345 | 1,329 | 1,345 | 2,195,000 |
| 2014/11/13 | 1,313 | 1,336 | 1,312 | 1,333 | 994,000 |
| 2014/11/12 | 1,322 | 1,346 | 1,319 | 1,323 | 1,783,000 |
| 2014/11/11 | 1,279 | 1,320 | 1,275 | 1,317 | 1,647,000 |
| 2014/11/10 | 1,283 | 1,289 | 1,277 | 1,281 | 825,000 |
| 2014/11/07 | 1,276 | 1,294 | 1,276 | 1,288 | 1,375,000 |
| 2014/11/06 | 1,304 | 1,306 | 1,271 | 1,274 | 1,816,000 |
| 2014/11/05 | 1,292 | 1,308 | 1,284 | 1,297 | 2,028,000 |
| 2014/11/04 | 1,350 | 1,350 | 1,297 | 1,302 | 3,195,000 |
| 2014/10/31 | 1,248 | 1,312 | 1,239 | 1,297 | 2,294,000 |
| 2014/10/30 | 1,212 | 1,237 | 1,206 | 1,229 | 1,398,000 |
| 2014/10/29 | 1,212 | 1,219 | 1,206 | 1,215 | 979,000 |
| 2014/10/28 | 1,209 | 1,218 | 1,200 | 1,209 | 1,740,000 |
| 2014/10/27 | 1,200 | 1,223 | 1,199 | 1,216 | 2,719,000 |
| 2014/10/24 | 1,171 | 1,188 | 1,159 | 1,184 | 2,476,000 |
| 2014/10/23 | 1,123 | 1,163 | 1,114 | 1,160 | 2,665,000 |
| 2014/10/22 | 1,114 | 1,133 | 1,113 | 1,133 | 1,138,000 |
| 2014/10/21 | 1,119 | 1,126 | 1,099 | 1,104 | 949,000 |
| 2014/10/20 | 1,105 | 1,124 | 1,105 | 1,123 | 1,335,000 |
| 2014/10/17 | 1,117 | 1,119 | 1,072 | 1,075 | 1,900,000 |
| 2014/10/16 | 1,110 | 1,125 | 1,107 | 1,112 | 1,816,000 |
| 2014/10/15 | 1,135 | 1,139 | 1,121 | 1,131 | 1,400,000 |
| 2014/10/14 | 1,133 | 1,148 | 1,117 | 1,119 | 2,322,000 |
| 2014/10/10 | 1,131 | 1,164 | 1,130 | 1,156 | 4,997,000 |
| 2014/10/09 | 1,135 | 1,138 | 1,118 | 1,120 | 1,062,000 |
| 2014/10/08 | 1,114 | 1,133 | 1,112 | 1,130 | 1,233,000 |
| 2014/10/07 | 1,121 | 1,140 | 1,121 | 1,126 | 1,308,000 |
| 2014/10/06 | 1,132 | 1,141 | 1,129 | 1,132 | 1,907,000 |
| 2014/10/03 | 1,106 | 1,123 | 1,105 | 1,123 | 1,414,000 |
| 2014/10/02 | 1,129 | 1,135 | 1,112 | 1,119 | 1,911,000 |
| 2014/10/01 | 1,106 | 1,138 | 1,106 | 1,136 | 2,422,000 |
| 2014/09/30 | 1,097 | 1,116 | 1,091 | 1,102 | 1,892,000 |
| 2014/09/29 | 1,076 | 1,092 | 1,076 | 1,087 | 745,000 |
| 2014/09/26 | 1,076 | 1,083 | 1,069 | 1,077 | 1,294,000 |
| 2014/09/25 | 1,088 | 1,088 | 1,073 | 1,086 | 3,124,000 |
| 2014/09/24 | 1,060 | 1,071 | 1,059 | 1,070 | 999,000 |
| 2014/09/22 | 1,069 | 1,071 | 1,051 | 1,061 | 804,000 |
| 2014/09/19 | 1,068 | 1,075 | 1,063 | 1,072 | 794,000 |
| 2014/09/18 | 1,059 | 1,068 | 1,053 | 1,064 | 891,000 |
| 2014/09/17 | 1,065 | 1,068 | 1,055 | 1,055 | 691,000 |
| 2014/09/16 | 1,061 | 1,067 | 1,059 | 1,063 | 568,000 |
| 2014/09/12 | 1,061 | 1,067 | 1,061 | 1,067 | 2,298,000 |
| 2014/09/11 | 1,072 | 1,073 | 1,061 | 1,067 | 548,000 |
| 2014/09/10 | 1,064 | 1,072 | 1,061 | 1,071 | 535,000 |
| 2014/09/09 | 1,079 | 1,079 | 1,061 | 1,065 | 675,000 |
| 2014/09/08 | 1,065 | 1,075 | 1,062 | 1,070 | 459,000 |
| 2014/09/05 | 1,087 | 1,087 | 1,065 | 1,069 | 681,000 |
| 2014/09/04 | 1,078 | 1,079 | 1,068 | 1,074 | 904,000 |
| 2014/09/03 | 1,092 | 1,097 | 1,082 | 1,083 | 773,000 |
| 2014/09/02 | 1,083 | 1,099 | 1,079 | 1,093 | 602,000 |
| 2014/09/01 | 1,080 | 1,085 | 1,076 | 1,081 | 442,000 |
| 2014/08/29 | 1,067 | 1,079 | 1,067 | 1,076 | 601,000 |
| 2014/08/28 | 1,073 | 1,075 | 1,065 | 1,071 | 666,000 |
| 2014/08/27 | 1,086 | 1,088 | 1,074 | 1,082 | 853,000 |
| 2014/08/26 | 1,103 | 1,106 | 1,085 | 1,088 | 675,000 |
| 2014/08/25 | 1,102 | 1,111 | 1,100 | 1,106 | 1,062,000 |
| 2014/08/22 | 1,082 | 1,103 | 1,077 | 1,097 | 1,743,000 |
| 2014/08/21 | 1,079 | 1,082 | 1,074 | 1,082 | 438,000 |
| 2014/08/20 | 1,078 | 1,079 | 1,074 | 1,077 | 484,000 |
| 2014/08/19 | 1,073 | 1,078 | 1,070 | 1,075 | 692,000 |
| 2014/08/18 | 1,063 | 1,070 | 1,063 | 1,067 | 328,000 |
| 2014/08/15 | 1,066 | 1,072 | 1,066 | 1,069 | 361,000 |
| 2014/08/14 | 1,053 | 1,069 | 1,051 | 1,067 | 583,000 |
| 2014/08/13 | 1,044 | 1,059 | 1,044 | 1,054 | 558,000 |
| 2014/08/12 | 1,043 | 1,053 | 1,040 | 1,047 | 511,000 |
| 2014/08/11 | 1,050 | 1,054 | 1,036 | 1,043 | 674,000 |
| 2014/08/08 | 1,042 | 1,054 | 1,021 | 1,021 | 1,153,000 |
| 2014/08/07 | 1,037 | 1,060 | 1,029 | 1,057 | 1,158,000 |
| 2014/08/06 | 1,040 | 1,042 | 1,026 | 1,031 | 666,000 |
| 2014/08/05 | 1,058 | 1,059 | 1,043 | 1,044 | 787,000 |
| 2014/08/04 | 1,049 | 1,057 | 1,045 | 1,051 | 729,000 |
| 2014/08/01 | 1,042 | 1,058 | 1,034 | 1,056 | 1,101,000 |
| 2014/07/31 | 1,071 | 1,077 | 1,063 | 1,067 | 1,154,000 |
| 2014/07/30 | 1,050 | 1,075 | 1,050 | 1,071 | 1,106,000 |
| 2014/07/29 | 1,052 | 1,061 | 1,043 | 1,059 | 781,000 |
| 2014/07/28 | 1,046 | 1,055 | 1,046 | 1,051 | 510,000 |
| 2014/07/25 | 1,049 | 1,054 | 1,044 | 1,054 | 583,000 |
| 2014/07/24 | 1,044 | 1,049 | 1,036 | 1,041 | 842,000 |
| 2014/07/23 | 1,043 | 1,048 | 1,038 | 1,039 | 971,000 |
| 2014/07/22 | 1,060 | 1,060 | 1,045 | 1,046 | 1,339,000 |
| 2014/07/18 | 1,036 | 1,051 | 1,031 | 1,049 | 1,065,000 |
| 2014/07/17 | 1,054 | 1,064 | 1,051 | 1,052 | 757,000 |
| 2014/07/16 | 1,039 | 1,063 | 1,036 | 1,053 | 1,476,000 |
| 2014/07/15 | 1,038 | 1,051 | 1,035 | 1,041 | 1,309,000 |
| 2014/07/14 | 1,030 | 1,039 | 1,023 | 1,038 | 1,003,000 |
| 2014/07/11 | 1,001 | 1,026 | 1,000 | 1,025 | 2,078,000 |
| 2014/07/10 | 1,010 | 1,016 | 1,006 | 1,006 | 757,000 |
| 2014/07/09 | 995 | 1,008 | 995 | 1,004 | 841,000 |
| 2014/07/08 | 1,000 | 1,013 | 993 | 1,009 | 1,123,000 |
| 2014/07/07 | 1,015 | 1,016 | 1,009 | 1,010 | 465,000 |
| 2014/07/04 | 1,006 | 1,015 | 1,001 | 1,015 | 791,000 |
| 2014/07/03 | 1,003 | 1,009 | 998 | 1,000 | 841,000 |
| 2014/07/02 | 1,003 | 1,012 | 1,003 | 1,007 | 695,000 |
| 2014/07/01 | 1,002 | 1,011 | 997 | 1,004 | 1,238,000 |
| 2014/06/30 | 995 | 1,011 | 988 | 1,009 | 923,000 |
| 2014/06/27 | 1,007 | 1,011 | 991 | 997 | 836,000 |
| 2014/06/26 | 1,010 | 1,018 | 1,008 | 1,012 | 671,000 |
| 2014/06/25 | 1,010 | 1,014 | 1,007 | 1,010 | 622,000 |
| 2014/06/24 | 1,009 | 1,013 | 1,002 | 1,010 | 909,000 |
| 2014/06/23 | 1,014 | 1,018 | 1,002 | 1,005 | 1,487,000 |
| 2014/06/20 | 1,015 | 1,019 | 1,010 | 1,014 | 1,477,000 |
| 2014/06/19 | 1,002 | 1,021 | 1,001 | 1,021 | 1,873,000 |
| 2014/06/18 | 997 | 1,009 | 994 | 1,004 | 1,303,000 |
| 2014/06/17 | 990 | 1,001 | 986 | 995 | 1,932,000 |
| 2014/06/16 | 976 | 988 | 975 | 985 | 1,309,000 |
| 2014/06/13 | 961 | 982 | 961 | 980 | 2,061,000 |
| 2014/06/12 | 977 | 977 | 968 | 975 | 785,000 |
| 2014/06/11 | 969 | 983 | 968 | 981 | 1,189,000 |
| 2014/06/10 | 974 | 983 | 968 | 972 | 1,368,000 |
| 2014/06/09 | 969 | 975 | 966 | 969 | 1,414,000 |
| 2014/06/06 | 956 | 965 | 951 | 963 | 1,304,000 |
| 2014/06/05 | 953 | 954 | 946 | 948 | 736,000 |
| 2014/06/04 | 952 | 952 | 945 | 952 | 905,000 |
| 2014/06/03 | 965 | 966 | 953 | 955 | 630,000 |
| 2014/06/02 | 947 | 962 | 941 | 958 | 1,528,000 |
| 2014/05/30 | 939 | 945 | 934 | 941 | 1,339,000 |
| 2014/05/29 | 919 | 941 | 918 | 941 | 1,247,000 |
| 2014/05/28 | 925 | 930 | 922 | 925 | 667,000 |
| 2014/05/27 | 919 | 932 | 917 | 925 | 864,000 |
| 2014/05/26 | 915 | 924 | 910 | 923 | 708,000 |
| 2014/05/23 | 901 | 915 | 895 | 909 | 881,000 |
| 2014/05/22 | 893 | 899 | 891 | 899 | 798,000 |
| 2014/05/21 | 874 | 892 | 874 | 889 | 769,000 |
| 2014/05/20 | 876 | 887 | 871 | 882 | 666,000 |
| 2014/05/19 | 870 | 875 | 867 | 872 | 679,000 |
| 2014/05/16 | 862 | 869 | 860 | 867 | 921,000 |
| 2014/05/15 | 883 | 888 | 868 | 879 | 833,000 |
| 2014/05/14 | 887 | 890 | 883 | 889 | 529,000 |
| 2014/05/13 | 880 | 893 | 880 | 890 | 769,000 |
| 2014/05/12 | 877 | 883 | 874 | 875 | 484,000 |
| 2014/05/09 | 867 | 884 | 866 | 882 | 924,000 |
| 2014/05/08 | 855 | 871 | 855 | 867 | 735,000 |
| 2014/05/07 | 855 | 863 | 849 | 855 | 1,547,000 |
| 2014/05/02 | 885 | 887 | 875 | 877 | 544,000 |
| 2014/05/01 | 884 | 890 | 876 | 889 | 657,000 |
| 2014/04/30 | 889 | 893 | 880 | 889 | 795,000 |
| 2014/04/28 | 881 | 887 | 873 | 887 | 394,000 |
| 2014/04/25 | 888 | 894 | 881 | 889 | 583,000 |
| 2014/04/24 | 888 | 890 | 880 | 884 | 481,000 |
| 2014/04/23 | 887 | 895 | 886 | 893 | 561,000 |
| 2014/04/22 | 886 | 894 | 882 | 882 | 473,000 |
| 2014/04/21 | 882 | 890 | 880 | 885 | 447,000 |
| 2014/04/18 | 887 | 887 | 875 | 883 | 440,000 |
| 2014/04/17 | 875 | 889 | 874 | 882 | 829,000 |
| 2014/04/16 | 860 | 881 | 857 | 880 | 1,025,000 |
| 2014/04/15 | 861 | 865 | 849 | 853 | 937,000 |
| 2014/04/14 | 854 | 861 | 850 | 853 | 1,246,000 |
| 2014/04/11 | 854 | 868 | 848 | 858 | 2,416,000 |
| 2014/04/10 | 870 | 875 | 867 | 869 | 1,140,000 |
| 2014/04/09 | 871 | 873 | 855 | 863 | 1,386,000 |
| 2014/04/08 | 877 | 884 | 870 | 879 | 878,000 |
| 2014/04/07 | 876 | 881 | 868 | 877 | 1,345,000 |
| 2014/04/04 | 890 | 898 | 889 | 891 | 582,000 |
| 2014/04/03 | 886 | 902 | 882 | 898 | 864,000 |
| 2014/04/02 | 890 | 897 | 884 | 886 | 905,000 |
| 2014/04/01 | 897 | 897 | 878 | 884 | 1,208,000 |
| 2014/03/31 | 907 | 909 | 887 | 895 | 1,058,000 |
| 2014/03/28 | 884 | 902 | 882 | 898 | 1,012,000 |
| 2014/03/27 | 859 | 885 | 858 | 883 | 1,800,000 |
| 2014/03/26 | 900 | 904 | 869 | 873 | 4,653,000 |
| 2014/03/25 | 880 | 907 | 879 | 890 | 2,216,000 |
| 2014/03/24 | 843 | 876 | 842 | 872 | 1,945,000 |
| 2014/03/20 | 865 | 865 | 838 | 843 | 1,350,000 |
| 2014/03/19 | 865 | 869 | 846 | 860 | 1,166,000 |
| 2014/03/18 | 867 | 869 | 858 | 859 | 734,000 |
| 2014/03/17 | 854 | 858 | 847 | 854 | 1,246,000 |
| 2014/03/14 | 866 | 873 | 856 | 857 | 3,778,000 |
| 2014/03/13 | 896 | 899 | 886 | 888 | 580,000 |
| 2014/03/12 | 899 | 903 | 888 | 890 | 895,000 |
| 2014/03/11 | 900 | 911 | 897 | 909 | 811,000 |
| 2014/03/10 | 903 | 909 | 896 | 899 | 631,000 |
| 2014/03/07 | 903 | 916 | 902 | 910 | 979,000 |
| 2014/03/06 | 894 | 898 | 882 | 897 | 1,043,000 |
| 2014/03/05 | 893 | 898 | 888 | 893 | 855,000 |
| 2014/03/04 | 885 | 891 | 878 | 888 | 908,000 |
| 2014/03/03 | 887 | 890 | 870 | 888 | 1,058,000 |
| 2014/02/28 | 900 | 902 | 881 | 892 | 1,256,000 |
| 2014/02/27 | 905 | 908 | 894 | 899 | 1,067,000 |
| 2014/02/26 | 902 | 913 | 901 | 909 | 794,000 |
| 2014/02/25 | 906 | 915 | 899 | 914 | 1,062,000 |
| 2014/02/24 | 904 | 911 | 887 | 901 | 1,380,000 |
| 2014/02/21 | 893 | 913 | 893 | 911 | 1,181,000 |
| 2014/02/20 | 900 | 904 | 884 | 889 | 1,880,000 |
| 2014/02/19 | 897 | 907 | 895 | 900 | 842,000 |
| 2014/02/18 | 890 | 911 | 884 | 907 | 1,276,000 |
| 2014/02/17 | 878 | 890 | 866 | 890 | 1,677,000 |
| 2014/02/14 | 891 | 900 | 877 | 879 | 1,919,000 |
| 2014/02/13 | 913 | 915 | 892 | 893 | 1,088,000 |
| 2014/02/12 | 917 | 924 | 907 | 916 | 1,151,000 |
| 2014/02/10 | 906 | 908 | 895 | 907 | 700,000 |
| 2014/02/07 | 891 | 896 | 886 | 893 | 909,000 |
| 2014/02/06 | 882 | 888 | 876 | 879 | 1,175,000 |
| 2014/02/05 | 872 | 886 | 872 | 883 | 1,425,000 |
| 2014/02/04 | 906 | 908 | 869 | 870 | 1,509,000 |
| 2014/02/03 | 906 | 921 | 906 | 913 | 1,055,000 |
| 2014/01/31 | 914 | 925 | 905 | 916 | 1,375,000 |
| 2014/01/30 | 907 | 921 | 907 | 912 | 1,133,000 |
| 2014/01/29 | 912 | 932 | 912 | 932 | 1,273,000 |
| 2014/01/28 | 900 | 909 | 892 | 904 | 1,158,000 |
| 2014/01/27 | 898 | 908 | 897 | 900 | 1,383,000 |
| 2014/01/24 | 922 | 924 | 910 | 915 | 1,524,000 |
| 2014/01/23 | 943 | 943 | 930 | 930 | 1,001,000 |
| 2014/01/22 | 935 | 942 | 926 | 941 | 1,086,000 |
| 2014/01/21 | 941 | 947 | 936 | 941 | 639,000 |
| 2014/01/20 | 939 | 942 | 932 | 938 | 740,000 |
| 2014/01/17 | 934 | 954 | 931 | 936 | 1,420,000 |
| 2014/01/16 | 944 | 947 | 935 | 936 | 824,000 |
| 2014/01/15 | 931 | 944 | 929 | 944 | 1,195,000 |
| 2014/01/14 | 925 | 930 | 916 | 920 | 1,481,000 |
| 2014/01/10 | 926 | 938 | 925 | 936 | 2,018,000 |
| 2014/01/09 | 945 | 946 | 930 | 935 | 1,237,000 |
| 2014/01/08 | 938 | 952 | 934 | 952 | 918,000 |
| 2014/01/07 | 941 | 945 | 929 | 933 | 1,231,000 |
| 2014/01/06 | 958 | 968 | 944 | 946 | 1,395,000 |