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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,645 | 3,645 | 3,615 | 3,620 | 220,900 |
| 2017/12/28 | 3,675 | 3,675 | 3,625 | 3,635 | 248,700 |
| 2017/12/27 | 3,695 | 3,700 | 3,655 | 3,665 | 318,300 |
| 2017/12/26 | 3,715 | 3,725 | 3,675 | 3,685 | 225,300 |
| 2017/12/25 | 3,715 | 3,725 | 3,695 | 3,725 | 160,800 |
| 2017/12/22 | 3,655 | 3,690 | 3,655 | 3,685 | 335,000 |
| 2017/12/21 | 3,670 | 3,685 | 3,625 | 3,650 | 357,700 |
| 2017/12/20 | 3,675 | 3,695 | 3,660 | 3,670 | 290,500 |
| 2017/12/19 | 3,705 | 3,715 | 3,680 | 3,680 | 229,000 |
| 2017/12/18 | 3,710 | 3,720 | 3,680 | 3,700 | 410,500 |
| 2017/12/15 | 3,725 | 3,735 | 3,680 | 3,685 | 700,800 |
| 2017/12/14 | 3,755 | 3,780 | 3,715 | 3,730 | 411,900 |
| 2017/12/13 | 3,755 | 3,760 | 3,720 | 3,760 | 427,200 |
| 2017/12/12 | 3,765 | 3,780 | 3,745 | 3,765 | 407,800 |
| 2017/12/11 | 3,750 | 3,785 | 3,720 | 3,760 | 395,100 |
| 2017/12/08 | 3,695 | 3,765 | 3,695 | 3,760 | 985,700 |
| 2017/12/07 | 3,640 | 3,710 | 3,640 | 3,695 | 646,400 |
| 2017/12/06 | 3,610 | 3,660 | 3,600 | 3,615 | 644,900 |
| 2017/12/05 | 3,575 | 3,650 | 3,570 | 3,645 | 336,600 |
| 2017/12/04 | 3,585 | 3,640 | 3,585 | 3,590 | 363,300 |
| 2017/12/01 | 3,585 | 3,595 | 3,535 | 3,565 | 365,200 |
| 2017/11/30 | 3,490 | 3,605 | 3,485 | 3,600 | 892,600 |
| 2017/11/29 | 3,460 | 3,470 | 3,455 | 3,465 | 321,600 |
| 2017/11/28 | 3,415 | 3,455 | 3,405 | 3,450 | 379,900 |
| 2017/11/27 | 3,445 | 3,460 | 3,410 | 3,435 | 298,400 |
| 2017/11/24 | 3,380 | 3,415 | 3,365 | 3,410 | 237,700 |
| 2017/11/22 | 3,420 | 3,440 | 3,385 | 3,390 | 412,200 |
| 2017/11/21 | 3,365 | 3,400 | 3,345 | 3,390 | 698,100 |
| 2017/11/20 | 3,285 | 3,315 | 3,265 | 3,295 | 323,900 |
| 2017/11/17 | 3,360 | 3,370 | 3,290 | 3,295 | 466,700 |
| 2017/11/16 | 3,230 | 3,330 | 3,230 | 3,315 | 455,600 |
| 2017/11/15 | 3,330 | 3,340 | 3,255 | 3,260 | 550,300 |
| 2017/11/14 | 3,350 | 3,380 | 3,330 | 3,330 | 451,200 |
| 2017/11/13 | 3,375 | 3,375 | 3,330 | 3,335 | 425,400 |
| 2017/11/10 | 3,415 | 3,450 | 3,375 | 3,400 | 791,300 |
| 2017/11/09 | 3,400 | 3,490 | 3,385 | 3,425 | 688,200 |
| 2017/11/08 | 3,370 | 3,410 | 3,370 | 3,410 | 422,600 |
| 2017/11/07 | 3,365 | 3,415 | 3,345 | 3,400 | 586,900 |
| 2017/11/06 | 3,350 | 3,400 | 3,335 | 3,395 | 392,700 |
| 2017/11/02 | 3,370 | 3,380 | 3,330 | 3,370 | 511,200 |
| 2017/11/01 | 3,355 | 3,390 | 3,325 | 3,355 | 662,800 |
| 2017/10/31 | 3,360 | 3,410 | 3,345 | 3,410 | 641,200 |
| 2017/10/30 | 3,395 | 3,405 | 3,370 | 3,375 | 904,000 |
| 2017/10/27 | 3,390 | 3,405 | 3,370 | 3,395 | 419,800 |
| 2017/10/26 | 3,370 | 3,385 | 3,345 | 3,360 | 436,300 |
| 2017/10/25 | 3,430 | 3,430 | 3,365 | 3,380 | 458,100 |
| 2017/10/24 | 3,375 | 3,425 | 3,370 | 3,420 | 741,500 |
| 2017/10/23 | 3,400 | 3,400 | 3,365 | 3,375 | 472,300 |
| 2017/10/20 | 3,370 | 3,385 | 3,335 | 3,370 | 575,000 |
| 2017/10/19 | 3,325 | 3,365 | 3,320 | 3,350 | 393,500 |
| 2017/10/18 | 3,285 | 3,330 | 3,275 | 3,320 | 413,000 |
| 2017/10/17 | 3,285 | 3,290 | 3,240 | 3,285 | 369,100 |
| 2017/10/16 | 3,235 | 3,290 | 3,220 | 3,270 | 304,800 |
| 2017/10/13 | 3,180 | 3,255 | 3,175 | 3,230 | 825,400 |
| 2017/10/12 | 3,150 | 3,200 | 3,135 | 3,195 | 275,000 |
| 2017/10/11 | 3,120 | 3,160 | 3,110 | 3,155 | 269,100 |
| 2017/10/10 | 3,080 | 3,135 | 3,070 | 3,135 | 413,900 |
| 2017/10/06 | 3,095 | 3,105 | 3,070 | 3,100 | 437,100 |
| 2017/10/05 | 3,090 | 3,105 | 3,070 | 3,080 | 278,000 |
| 2017/10/04 | 3,130 | 3,165 | 3,105 | 3,115 | 298,700 |
| 2017/10/03 | 3,130 | 3,170 | 3,125 | 3,160 | 367,200 |
| 2017/10/02 | 3,120 | 3,155 | 3,115 | 3,125 | 352,800 |
| 2017/09/29 | 3,130 | 3,150 | 3,110 | 3,115 | 607,200 |
| 2017/09/28 | 3,130 | 3,155 | 3,105 | 3,145 | 431,500 |
| 2017/09/27 | 3,195 | 3,200 | 3,110 | 3,125 | 423,300 |
| 2017/09/26 | 3,150 | 3,195 | 3,145 | 3,195 | 958,600 |
| 2017/09/25 | 3,125 | 3,150 | 3,095 | 3,145 | 388,000 |
| 2017/09/22 | 3,150 | 3,160 | 3,110 | 3,120 | 407,600 |
| 2017/09/21 | 3,115 | 3,135 | 3,105 | 3,120 | 293,600 |
| 2017/09/20 | 3,080 | 3,105 | 3,070 | 3,090 | 430,600 |
| 2017/09/19 | 3,035 | 3,115 | 3,035 | 3,105 | 466,600 |
| 2017/09/15 | 3,135 | 3,145 | 3,030 | 3,030 | 690,400 |
| 2017/09/14 | 3,120 | 3,145 | 3,105 | 3,135 | 322,700 |
| 2017/09/13 | 3,150 | 3,190 | 3,130 | 3,135 | 424,400 |
| 2017/09/12 | 3,095 | 3,140 | 3,075 | 3,140 | 508,100 |
| 2017/09/11 | 3,065 | 3,080 | 3,050 | 3,075 | 299,700 |
| 2017/09/08 | 3,015 | 3,050 | 3,005 | 3,035 | 721,900 |
| 2017/09/07 | 3,020 | 3,045 | 3,020 | 3,030 | 349,400 |
| 2017/09/06 | 2,988 | 3,035 | 2,975 | 3,015 | 469,200 |
| 2017/09/05 | 2,985 | 3,005 | 2,965 | 2,967 | 250,400 |
| 2017/09/04 | 3,010 | 3,020 | 2,981 | 2,985 | 372,300 |
| 2017/09/01 | 3,015 | 3,035 | 3,010 | 3,030 | 358,700 |
| 2017/08/31 | 2,985 | 3,015 | 2,978 | 2,995 | 268,500 |
| 2017/08/30 | 2,989 | 2,994 | 2,969 | 2,983 | 286,500 |
| 2017/08/29 | 2,948 | 2,987 | 2,942 | 2,984 | 389,500 |
| 2017/08/28 | 2,916 | 2,959 | 2,908 | 2,953 | 352,200 |
| 2017/08/25 | 2,933 | 2,935 | 2,897 | 2,909 | 302,900 |
| 2017/08/24 | 2,922 | 2,946 | 2,913 | 2,913 | 279,000 |
| 2017/08/23 | 2,932 | 2,949 | 2,925 | 2,944 | 354,800 |
| 2017/08/22 | 2,946 | 2,954 | 2,924 | 2,924 | 352,100 |
| 2017/08/21 | 3,005 | 3,005 | 2,952 | 2,955 | 367,800 |
| 2017/08/18 | 3,000 | 3,020 | 2,975 | 3,005 | 329,000 |
| 2017/08/17 | 3,035 | 3,070 | 3,030 | 3,040 | 465,800 |
| 2017/08/16 | 3,005 | 3,045 | 3,000 | 3,035 | 370,900 |
| 2017/08/15 | 3,000 | 3,020 | 2,972 | 3,000 | 320,600 |
| 2017/08/14 | 2,990 | 3,010 | 2,970 | 2,979 | 503,400 |
| 2017/08/10 | 3,015 | 3,025 | 2,992 | 3,010 | 431,800 |
| 2017/08/09 | 3,035 | 3,055 | 2,999 | 3,000 | 1,061,000 |
| 2017/08/08 | 3,050 | 3,060 | 3,020 | 3,035 | 935,700 |
| 2017/08/07 | 3,120 | 3,140 | 3,065 | 3,065 | 622,200 |
| 2017/08/04 | 3,100 | 3,125 | 3,085 | 3,115 | 446,900 |
| 2017/08/03 | 3,105 | 3,140 | 3,100 | 3,130 | 313,600 |
| 2017/08/02 | 3,080 | 3,135 | 3,075 | 3,115 | 380,700 |
| 2017/08/01 | 3,045 | 3,095 | 3,040 | 3,095 | 321,300 |
| 2017/07/31 | 2,986 | 3,045 | 2,986 | 3,020 | 468,100 |
| 2017/07/28 | 2,986 | 3,005 | 2,961 | 2,982 | 395,100 |
| 2017/07/27 | 2,951 | 3,010 | 2,951 | 2,986 | 435,400 |
| 2017/07/26 | 2,934 | 2,958 | 2,919 | 2,950 | 455,500 |
| 2017/07/25 | 2,934 | 2,942 | 2,918 | 2,924 | 357,800 |
| 2017/07/24 | 2,938 | 2,939 | 2,909 | 2,931 | 347,400 |
| 2017/07/21 | 2,970 | 2,977 | 2,950 | 2,952 | 454,900 |
| 2017/07/20 | 2,952 | 3,010 | 2,951 | 3,005 | 295,100 |
| 2017/07/19 | 2,942 | 2,975 | 2,942 | 2,971 | 284,900 |
| 2017/07/18 | 2,949 | 2,961 | 2,934 | 2,958 | 335,300 |
| 2017/07/14 | 2,977 | 2,999 | 2,963 | 2,974 | 572,200 |
| 2017/07/13 | 2,959 | 2,973 | 2,942 | 2,950 | 277,900 |
| 2017/07/12 | 2,945 | 2,967 | 2,938 | 2,944 | 271,300 |
| 2017/07/11 | 2,948 | 2,982 | 2,945 | 2,974 | 229,000 |
| 2017/07/10 | 2,981 | 2,985 | 2,953 | 2,957 | 450,700 |
| 2017/07/07 | 2,969 | 2,984 | 2,936 | 2,944 | 356,400 |
| 2017/07/06 | 2,965 | 2,993 | 2,959 | 2,975 | 432,800 |
| 2017/07/05 | 2,991 | 2,991 | 2,957 | 2,988 | 447,800 |
| 2017/07/04 | 3,025 | 3,030 | 2,984 | 2,998 | 555,300 |
| 2017/07/03 | 3,010 | 3,035 | 3,000 | 3,005 | 362,300 |
| 2017/06/30 | 3,015 | 3,015 | 2,985 | 3,000 | 522,900 |
| 2017/06/29 | 3,040 | 3,045 | 3,010 | 3,035 | 405,400 |
| 2017/06/28 | 3,050 | 3,060 | 3,025 | 3,025 | 326,700 |
| 2017/06/27 | 3,150 | 3,150 | 3,045 | 3,050 | 603,500 |
| 2017/06/26 | 3,140 | 3,145 | 3,110 | 3,135 | 355,400 |
| 2017/06/23 | 3,115 | 3,130 | 3,085 | 3,125 | 370,900 |
| 2017/06/22 | 3,090 | 3,115 | 3,080 | 3,100 | 370,100 |
| 2017/06/21 | 3,055 | 3,120 | 3,055 | 3,095 | 592,400 |
| 2017/06/20 | 3,050 | 3,090 | 3,035 | 3,050 | 515,000 |
| 2017/06/19 | 3,005 | 3,050 | 3,005 | 3,040 | 480,800 |
| 2017/06/16 | 2,983 | 3,015 | 2,962 | 2,996 | 775,500 |
| 2017/06/15 | 2,959 | 2,995 | 2,951 | 2,980 | 460,100 |
| 2017/06/14 | 2,901 | 2,971 | 2,889 | 2,959 | 494,700 |
| 2017/06/13 | 2,916 | 2,938 | 2,906 | 2,909 | 356,300 |
| 2017/06/12 | 2,906 | 2,913 | 2,885 | 2,905 | 416,400 |
| 2017/06/09 | 2,912 | 2,934 | 2,895 | 2,915 | 853,700 |
| 2017/06/08 | 2,943 | 2,948 | 2,911 | 2,918 | 438,800 |
| 2017/06/07 | 2,938 | 2,947 | 2,907 | 2,939 | 563,500 |
| 2017/06/06 | 2,938 | 2,964 | 2,931 | 2,933 | 529,000 |
| 2017/06/05 | 2,942 | 2,964 | 2,925 | 2,946 | 349,700 |
| 2017/06/02 | 2,902 | 2,949 | 2,883 | 2,942 | 724,400 |
| 2017/06/01 | 2,826 | 2,883 | 2,820 | 2,879 | 708,000 |
| 2017/05/31 | 2,836 | 2,842 | 2,818 | 2,824 | 559,600 |
| 2017/05/30 | 2,866 | 2,873 | 2,837 | 2,850 | 325,500 |
| 2017/05/29 | 2,863 | 2,885 | 2,857 | 2,879 | 205,900 |
| 2017/05/26 | 2,931 | 2,931 | 2,866 | 2,867 | 571,800 |
| 2017/05/25 | 2,879 | 2,929 | 2,876 | 2,916 | 954,900 |
| 2017/05/24 | 2,889 | 2,889 | 2,857 | 2,869 | 461,700 |
| 2017/05/23 | 2,850 | 2,879 | 2,846 | 2,861 | 486,700 |
| 2017/05/22 | 2,830 | 2,858 | 2,817 | 2,852 | 437,000 |
| 2017/05/19 | 2,818 | 2,819 | 2,785 | 2,818 | 609,000 |
| 2017/05/18 | 2,786 | 2,822 | 2,765 | 2,821 | 733,200 |
| 2017/05/17 | 2,766 | 2,808 | 2,758 | 2,805 | 611,700 |
| 2017/05/16 | 2,769 | 2,787 | 2,753 | 2,784 | 445,300 |
| 2017/05/15 | 2,726 | 2,781 | 2,725 | 2,774 | 413,800 |
| 2017/05/12 | 2,735 | 2,755 | 2,716 | 2,748 | 594,300 |
| 2017/05/11 | 2,717 | 2,734 | 2,704 | 2,727 | 665,100 |
| 2017/05/10 | 2,744 | 2,749 | 2,716 | 2,732 | 462,400 |
| 2017/05/09 | 2,740 | 2,759 | 2,735 | 2,744 | 568,800 |
| 2017/05/08 | 2,671 | 2,747 | 2,664 | 2,739 | 867,800 |
| 2017/05/02 | 2,607 | 2,632 | 2,606 | 2,628 | 645,600 |
| 2017/05/01 | 2,607 | 2,624 | 2,582 | 2,616 | 840,500 |
| 2017/04/28 | 2,688 | 2,716 | 2,635 | 2,651 | 743,600 |
| 2017/04/27 | 2,733 | 2,756 | 2,710 | 2,715 | 660,000 |
| 2017/04/26 | 2,735 | 2,751 | 2,717 | 2,739 | 466,900 |
| 2017/04/25 | 2,706 | 2,729 | 2,701 | 2,728 | 614,900 |
| 2017/04/24 | 2,681 | 2,702 | 2,674 | 2,696 | 471,900 |
| 2017/04/21 | 2,645 | 2,658 | 2,626 | 2,646 | 390,500 |
| 2017/04/20 | 2,644 | 2,658 | 2,624 | 2,631 | 539,900 |
| 2017/04/19 | 2,647 | 2,667 | 2,638 | 2,644 | 562,200 |
| 2017/04/18 | 2,679 | 2,686 | 2,657 | 2,668 | 359,300 |
| 2017/04/17 | 2,643 | 2,679 | 2,641 | 2,677 | 262,900 |
| 2017/04/14 | 2,719 | 2,719 | 2,633 | 2,652 | 664,900 |
| 2017/04/13 | 2,661 | 2,685 | 2,654 | 2,669 | 446,100 |
| 2017/04/12 | 2,648 | 2,664 | 2,630 | 2,663 | 648,000 |
| 2017/04/11 | 2,633 | 2,660 | 2,633 | 2,659 | 477,300 |
| 2017/04/10 | 2,650 | 2,674 | 2,632 | 2,648 | 623,000 |
| 2017/04/07 | 2,585 | 2,617 | 2,576 | 2,612 | 1,073,700 |
| 2017/04/06 | 2,600 | 2,615 | 2,558 | 2,566 | 580,000 |
| 2017/04/05 | 2,588 | 2,617 | 2,580 | 2,605 | 448,000 |
| 2017/04/04 | 2,597 | 2,615 | 2,575 | 2,597 | 606,400 |
| 2017/04/03 | 2,593 | 2,616 | 2,572 | 2,603 | 590,200 |
| 2017/03/31 | 2,584 | 2,639 | 2,581 | 2,583 | 862,600 |
| 2017/03/30 | 2,630 | 2,645 | 2,577 | 2,584 | 452,900 |
| 2017/03/29 | 2,662 | 2,663 | 2,625 | 2,640 | 586,100 |
| 2017/03/28 | 2,679 | 2,679 | 2,633 | 2,647 | 1,258,200 |
| 2017/03/27 | 2,664 | 2,667 | 2,618 | 2,629 | 620,900 |
| 2017/03/24 | 2,639 | 2,680 | 2,623 | 2,674 | 616,800 |
| 2017/03/23 | 2,610 | 2,642 | 2,591 | 2,640 | 431,600 |
| 2017/03/22 | 2,611 | 2,633 | 2,607 | 2,610 | 548,200 |
| 2017/03/21 | 2,631 | 2,655 | 2,614 | 2,647 | 570,200 |
| 2017/03/17 | 2,661 | 2,668 | 2,636 | 2,653 | 679,700 |
| 2017/03/16 | 2,661 | 2,684 | 2,658 | 2,679 | 487,000 |
| 2017/03/15 | 2,707 | 2,707 | 2,678 | 2,697 | 234,700 |
| 2017/03/14 | 2,722 | 2,729 | 2,707 | 2,709 | 224,500 |
| 2017/03/13 | 2,692 | 2,732 | 2,688 | 2,732 | 304,000 |
| 2017/03/10 | 2,659 | 2,697 | 2,655 | 2,686 | 786,800 |
| 2017/03/09 | 2,672 | 2,672 | 2,648 | 2,659 | 267,300 |
| 2017/03/08 | 2,668 | 2,668 | 2,637 | 2,658 | 467,200 |
| 2017/03/07 | 2,654 | 2,684 | 2,652 | 2,681 | 455,500 |
| 2017/03/06 | 2,698 | 2,698 | 2,644 | 2,658 | 386,600 |
| 2017/03/03 | 2,721 | 2,721 | 2,670 | 2,685 | 539,800 |
| 2017/03/02 | 2,701 | 2,730 | 2,690 | 2,725 | 625,000 |
| 2017/03/01 | 2,682 | 2,691 | 2,651 | 2,670 | 373,800 |
| 2017/02/28 | 2,678 | 2,700 | 2,661 | 2,663 | 477,400 |
| 2017/02/27 | 2,642 | 2,672 | 2,624 | 2,658 | 376,100 |
| 2017/02/24 | 2,652 | 2,681 | 2,648 | 2,655 | 345,800 |
| 2017/02/23 | 2,660 | 2,670 | 2,625 | 2,661 | 457,600 |
| 2017/02/22 | 2,677 | 2,686 | 2,655 | 2,663 | 355,800 |
| 2017/02/21 | 2,650 | 2,678 | 2,647 | 2,675 | 172,000 |
| 2017/02/20 | 2,637 | 2,656 | 2,620 | 2,654 | 263,900 |
| 2017/02/17 | 2,654 | 2,660 | 2,625 | 2,638 | 272,700 |
| 2017/02/16 | 2,679 | 2,679 | 2,651 | 2,666 | 237,100 |
| 2017/02/15 | 2,689 | 2,700 | 2,667 | 2,680 | 311,700 |
| 2017/02/14 | 2,705 | 2,715 | 2,671 | 2,674 | 389,600 |
| 2017/02/13 | 2,705 | 2,725 | 2,691 | 2,713 | 506,800 |
| 2017/02/10 | 2,636 | 2,705 | 2,628 | 2,687 | 874,000 |
| 2017/02/09 | 2,583 | 2,594 | 2,569 | 2,572 | 259,000 |
| 2017/02/08 | 2,581 | 2,603 | 2,577 | 2,592 | 147,400 |
| 2017/02/07 | 2,581 | 2,604 | 2,575 | 2,589 | 244,300 |
| 2017/02/06 | 2,648 | 2,658 | 2,580 | 2,594 | 317,000 |
| 2017/02/03 | 2,591 | 2,627 | 2,580 | 2,609 | 362,300 |
| 2017/02/02 | 2,660 | 2,688 | 2,594 | 2,602 | 517,100 |
| 2017/02/01 | 2,622 | 2,687 | 2,622 | 2,666 | 692,800 |
| 2017/01/31 | 2,698 | 2,703 | 2,668 | 2,670 | 692,300 |
| 2017/01/30 | 2,724 | 2,738 | 2,699 | 2,732 | 659,700 |
| 2017/01/27 | 2,730 | 2,769 | 2,727 | 2,732 | 534,700 |
| 2017/01/26 | 2,725 | 2,738 | 2,711 | 2,730 | 855,800 |
| 2017/01/25 | 2,748 | 2,761 | 2,695 | 2,703 | 663,800 |
| 2017/01/24 | 2,721 | 2,735 | 2,699 | 2,703 | 553,300 |
| 2017/01/23 | 2,751 | 2,759 | 2,722 | 2,730 | 589,100 |
| 2017/01/20 | 2,785 | 2,800 | 2,764 | 2,792 | 377,500 |
| 2017/01/19 | 2,780 | 2,816 | 2,773 | 2,798 | 320,100 |
| 2017/01/18 | 2,806 | 2,828 | 2,757 | 2,777 | 340,900 |
| 2017/01/17 | 2,843 | 2,843 | 2,775 | 2,777 | 545,500 |
| 2017/01/16 | 2,850 | 2,866 | 2,821 | 2,838 | 274,600 |
| 2017/01/13 | 2,866 | 2,887 | 2,851 | 2,870 | 505,800 |
| 2017/01/12 | 2,917 | 2,917 | 2,841 | 2,860 | 359,000 |
| 2017/01/11 | 2,923 | 2,939 | 2,904 | 2,909 | 295,200 |
| 2017/01/10 | 2,975 | 2,975 | 2,896 | 2,903 | 506,100 |
| 2017/01/06 | 2,920 | 2,986 | 2,914 | 2,971 | 723,600 |
| 2017/01/05 | 2,904 | 2,922 | 2,891 | 2,899 | 332,400 |
| 2017/01/04 | 2,863 | 2,912 | 2,855 | 2,912 | 546,300 |