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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,435 | 3,450 | 3,395 | 3,440 | 388,400 |
| 2018/12/27 | 3,310 | 3,445 | 3,275 | 3,420 | 541,600 |
| 2018/12/26 | 3,180 | 3,290 | 3,175 | 3,240 | 470,500 |
| 2018/12/25 | 3,255 | 3,275 | 3,155 | 3,195 | 500,400 |
| 2018/12/21 | 3,410 | 3,415 | 3,305 | 3,325 | 627,000 |
| 2018/12/20 | 3,525 | 3,555 | 3,405 | 3,420 | 602,100 |
| 2018/12/19 | 3,560 | 3,590 | 3,520 | 3,545 | 374,400 |
| 2018/12/18 | 3,570 | 3,585 | 3,505 | 3,515 | 419,600 |
| 2018/12/17 | 3,570 | 3,605 | 3,550 | 3,595 | 294,300 |
| 2018/12/14 | 3,530 | 3,605 | 3,530 | 3,530 | 829,400 |
| 2018/12/13 | 3,570 | 3,605 | 3,545 | 3,575 | 403,100 |
| 2018/12/12 | 3,530 | 3,570 | 3,505 | 3,540 | 605,300 |
| 2018/12/11 | 3,500 | 3,535 | 3,485 | 3,500 | 546,100 |
| 2018/12/10 | 3,540 | 3,555 | 3,515 | 3,535 | 449,300 |
| 2018/12/07 | 3,570 | 3,620 | 3,555 | 3,610 | 433,900 |
| 2018/12/06 | 3,570 | 3,585 | 3,520 | 3,535 | 421,100 |
| 2018/12/05 | 3,550 | 3,595 | 3,520 | 3,580 | 457,700 |
| 2018/12/04 | 3,680 | 3,695 | 3,590 | 3,590 | 375,000 |
| 2018/12/03 | 3,680 | 3,730 | 3,680 | 3,695 | 504,800 |
| 2018/11/30 | 3,660 | 3,700 | 3,625 | 3,680 | 543,800 |
| 2018/11/29 | 3,665 | 3,695 | 3,650 | 3,650 | 363,800 |
| 2018/11/28 | 3,555 | 3,630 | 3,540 | 3,620 | 531,300 |
| 2018/11/27 | 3,630 | 3,645 | 3,580 | 3,585 | 322,700 |
| 2018/11/26 | 3,610 | 3,650 | 3,590 | 3,600 | 453,000 |
| 2018/11/22 | 3,550 | 3,630 | 3,530 | 3,620 | 285,000 |
| 2018/11/21 | 3,515 | 3,555 | 3,510 | 3,520 | 406,300 |
| 2018/11/20 | 3,540 | 3,610 | 3,525 | 3,600 | 205,900 |
| 2018/11/19 | 3,540 | 3,565 | 3,530 | 3,555 | 317,500 |
| 2018/11/16 | 3,530 | 3,570 | 3,530 | 3,560 | 367,100 |
| 2018/11/15 | 3,490 | 3,540 | 3,450 | 3,530 | 368,900 |
| 2018/11/14 | 3,525 | 3,535 | 3,500 | 3,510 | 343,800 |
| 2018/11/13 | 3,525 | 3,540 | 3,455 | 3,510 | 482,600 |
| 2018/11/12 | 3,545 | 3,590 | 3,540 | 3,575 | 304,100 |
| 2018/11/09 | 3,530 | 3,570 | 3,520 | 3,550 | 358,600 |
| 2018/11/08 | 3,515 | 3,520 | 3,475 | 3,505 | 448,300 |
| 2018/11/07 | 3,425 | 3,490 | 3,415 | 3,450 | 535,000 |
| 2018/11/06 | 3,390 | 3,450 | 3,385 | 3,435 | 396,900 |
| 2018/11/05 | 3,370 | 3,405 | 3,355 | 3,380 | 414,600 |
| 2018/11/02 | 3,415 | 3,425 | 3,335 | 3,395 | 849,800 |
| 2018/11/01 | 3,420 | 3,485 | 3,415 | 3,420 | 454,600 |
| 2018/10/31 | 3,400 | 3,505 | 3,355 | 3,475 | 965,500 |
| 2018/10/30 | 3,420 | 3,470 | 3,405 | 3,405 | 1,422,300 |
| 2018/10/29 | 3,435 | 3,465 | 3,395 | 3,405 | 436,400 |
| 2018/10/26 | 3,415 | 3,450 | 3,395 | 3,405 | 589,900 |
| 2018/10/25 | 3,445 | 3,455 | 3,410 | 3,420 | 578,300 |
| 2018/10/24 | 3,495 | 3,525 | 3,455 | 3,505 | 564,400 |
| 2018/10/23 | 3,580 | 3,580 | 3,490 | 3,500 | 503,200 |
| 2018/10/22 | 3,580 | 3,615 | 3,560 | 3,605 | 342,000 |
| 2018/10/19 | 3,595 | 3,635 | 3,555 | 3,605 | 448,200 |
| 2018/10/18 | 3,620 | 3,660 | 3,615 | 3,625 | 445,900 |
| 2018/10/17 | 3,640 | 3,655 | 3,615 | 3,630 | 470,800 |
| 2018/10/16 | 3,615 | 3,635 | 3,565 | 3,605 | 558,800 |
| 2018/10/15 | 3,680 | 3,700 | 3,620 | 3,640 | 455,800 |
| 2018/10/12 | 3,725 | 3,785 | 3,660 | 3,690 | 821,400 |
| 2018/10/11 | 3,830 | 3,860 | 3,775 | 3,795 | 730,000 |
| 2018/10/10 | 3,885 | 3,945 | 3,870 | 3,910 | 656,300 |
| 2018/10/09 | 3,910 | 3,950 | 3,850 | 3,860 | 831,300 |
| 2018/10/05 | 3,885 | 3,940 | 3,880 | 3,905 | 728,100 |
| 2018/10/04 | 3,945 | 3,945 | 3,875 | 3,895 | 539,300 |
| 2018/10/03 | 3,980 | 3,995 | 3,905 | 3,935 | 513,400 |
| 2018/10/02 | 3,970 | 4,005 | 3,930 | 3,980 | 621,600 |
| 2018/10/01 | 3,975 | 3,995 | 3,920 | 3,930 | 410,100 |
| 2018/09/28 | 4,015 | 4,045 | 3,975 | 4,000 | 764,700 |
| 2018/09/27 | 3,995 | 4,005 | 3,940 | 3,950 | 427,900 |
| 2018/09/26 | 4,000 | 4,005 | 3,930 | 3,980 | 522,200 |
| 2018/09/25 | 3,940 | 4,015 | 3,935 | 4,015 | 1,231,900 |
| 2018/09/21 | 3,950 | 3,970 | 3,920 | 3,930 | 635,700 |
| 2018/09/20 | 3,930 | 3,930 | 3,890 | 3,910 | 514,000 |
| 2018/09/19 | 3,925 | 3,960 | 3,900 | 3,930 | 606,300 |
| 2018/09/18 | 3,785 | 3,900 | 3,770 | 3,895 | 556,000 |
| 2018/09/14 | 3,865 | 3,875 | 3,760 | 3,775 | 959,800 |
| 2018/09/13 | 3,830 | 3,885 | 3,825 | 3,840 | 472,200 |
| 2018/09/12 | 3,780 | 3,830 | 3,760 | 3,830 | 527,000 |
| 2018/09/11 | 3,750 | 3,815 | 3,750 | 3,770 | 512,000 |
| 2018/09/10 | 3,765 | 3,790 | 3,730 | 3,740 | 403,400 |
| 2018/09/07 | 3,695 | 3,770 | 3,690 | 3,760 | 413,900 |
| 2018/09/06 | 3,760 | 3,760 | 3,680 | 3,680 | 413,000 |
| 2018/09/05 | 3,825 | 3,825 | 3,750 | 3,785 | 374,500 |
| 2018/09/04 | 3,780 | 3,835 | 3,740 | 3,830 | 421,900 |
| 2018/09/03 | 3,740 | 3,755 | 3,715 | 3,755 | 285,600 |
| 2018/08/31 | 3,700 | 3,735 | 3,695 | 3,730 | 400,900 |
| 2018/08/30 | 3,770 | 3,785 | 3,725 | 3,730 | 421,300 |
| 2018/08/29 | 3,750 | 3,780 | 3,740 | 3,750 | 395,900 |
| 2018/08/28 | 3,760 | 3,765 | 3,730 | 3,730 | 328,700 |
| 2018/08/27 | 3,745 | 3,760 | 3,730 | 3,750 | 292,900 |
| 2018/08/24 | 3,760 | 3,780 | 3,735 | 3,750 | 271,100 |
| 2018/08/23 | 3,730 | 3,765 | 3,705 | 3,730 | 317,300 |
| 2018/08/22 | 3,750 | 3,770 | 3,700 | 3,710 | 322,600 |
| 2018/08/21 | 3,730 | 3,750 | 3,685 | 3,735 | 317,000 |
| 2018/08/20 | 3,765 | 3,800 | 3,735 | 3,755 | 276,900 |
| 2018/08/17 | 3,760 | 3,790 | 3,735 | 3,765 | 434,300 |
| 2018/08/16 | 3,735 | 3,780 | 3,690 | 3,770 | 527,300 |
| 2018/08/15 | 3,815 | 3,845 | 3,730 | 3,750 | 451,700 |
| 2018/08/14 | 3,705 | 3,790 | 3,700 | 3,790 | 563,000 |
| 2018/08/13 | 3,810 | 3,815 | 3,685 | 3,690 | 543,400 |
| 2018/08/10 | 3,845 | 3,885 | 3,810 | 3,850 | 719,600 |
| 2018/08/09 | 3,815 | 3,850 | 3,790 | 3,805 | 371,800 |
| 2018/08/08 | 3,765 | 3,830 | 3,765 | 3,810 | 670,400 |
| 2018/08/07 | 3,705 | 3,775 | 3,695 | 3,770 | 271,400 |
| 2018/08/06 | 3,700 | 3,725 | 3,690 | 3,705 | 279,100 |
| 2018/08/03 | 3,715 | 3,715 | 3,670 | 3,695 | 446,100 |
| 2018/08/02 | 3,685 | 3,730 | 3,680 | 3,695 | 468,200 |
| 2018/08/01 | 3,580 | 3,680 | 3,550 | 3,670 | 619,600 |
| 2018/07/31 | 3,635 | 3,755 | 3,600 | 3,715 | 701,400 |
| 2018/07/30 | 3,715 | 3,715 | 3,665 | 3,670 | 290,400 |
| 2018/07/27 | 3,730 | 3,745 | 3,700 | 3,740 | 285,000 |
| 2018/07/26 | 3,690 | 3,715 | 3,680 | 3,705 | 386,800 |
| 2018/07/25 | 3,655 | 3,675 | 3,615 | 3,625 | 220,000 |
| 2018/07/24 | 3,660 | 3,675 | 3,630 | 3,640 | 230,400 |
| 2018/07/23 | 3,640 | 3,675 | 3,630 | 3,650 | 332,700 |
| 2018/07/20 | 3,665 | 3,685 | 3,625 | 3,670 | 375,000 |
| 2018/07/19 | 3,720 | 3,720 | 3,650 | 3,655 | 278,800 |
| 2018/07/18 | 3,745 | 3,760 | 3,690 | 3,705 | 258,300 |
| 2018/07/17 | 3,650 | 3,755 | 3,645 | 3,735 | 364,500 |
| 2018/07/13 | 3,640 | 3,660 | 3,580 | 3,655 | 552,900 |
| 2018/07/12 | 3,590 | 3,650 | 3,580 | 3,580 | 483,600 |
| 2018/07/11 | 3,575 | 3,615 | 3,570 | 3,570 | 573,100 |
| 2018/07/10 | 3,675 | 3,695 | 3,595 | 3,595 | 560,500 |
| 2018/07/09 | 3,670 | 3,695 | 3,650 | 3,660 | 309,600 |
| 2018/07/06 | 3,625 | 3,700 | 3,620 | 3,665 | 388,100 |
| 2018/07/05 | 3,695 | 3,705 | 3,625 | 3,650 | 523,500 |
| 2018/07/04 | 3,635 | 3,730 | 3,635 | 3,710 | 333,300 |
| 2018/07/03 | 3,650 | 3,680 | 3,610 | 3,655 | 479,800 |
| 2018/07/02 | 3,780 | 3,780 | 3,630 | 3,630 | 472,300 |
| 2018/06/29 | 3,850 | 3,850 | 3,800 | 3,805 | 374,900 |
| 2018/06/28 | 3,845 | 3,855 | 3,815 | 3,835 | 354,700 |
| 2018/06/27 | 3,800 | 3,865 | 3,790 | 3,845 | 316,400 |
| 2018/06/26 | 3,765 | 3,830 | 3,765 | 3,815 | 331,700 |
| 2018/06/25 | 3,865 | 3,865 | 3,780 | 3,780 | 460,900 |
| 2018/06/22 | 3,860 | 3,880 | 3,835 | 3,870 | 298,900 |
| 2018/06/21 | 3,845 | 3,895 | 3,815 | 3,860 | 388,900 |
| 2018/06/20 | 3,870 | 3,895 | 3,815 | 3,855 | 575,400 |
| 2018/06/19 | 3,870 | 3,915 | 3,850 | 3,875 | 544,500 |
| 2018/06/18 | 3,930 | 3,945 | 3,875 | 3,905 | 402,200 |
| 2018/06/15 | 3,925 | 3,970 | 3,915 | 3,955 | 625,700 |
| 2018/06/14 | 3,900 | 3,935 | 3,865 | 3,880 | 350,300 |
| 2018/06/13 | 3,890 | 3,945 | 3,880 | 3,910 | 310,200 |
| 2018/06/12 | 3,860 | 3,915 | 3,835 | 3,880 | 352,900 |
| 2018/06/11 | 3,795 | 3,850 | 3,790 | 3,830 | 290,800 |
| 2018/06/08 | 3,815 | 3,845 | 3,790 | 3,795 | 723,300 |
| 2018/06/07 | 3,830 | 3,840 | 3,785 | 3,805 | 487,900 |
| 2018/06/06 | 3,770 | 3,835 | 3,715 | 3,820 | 607,700 |
| 2018/06/05 | 3,755 | 3,785 | 3,750 | 3,765 | 373,400 |
| 2018/06/04 | 3,715 | 3,775 | 3,690 | 3,765 | 359,300 |
| 2018/06/01 | 3,625 | 3,720 | 3,610 | 3,690 | 549,500 |
| 2018/05/31 | 3,650 | 3,700 | 3,630 | 3,695 | 935,500 |
| 2018/05/30 | 3,685 | 3,720 | 3,660 | 3,670 | 507,100 |
| 2018/05/29 | 3,690 | 3,740 | 3,680 | 3,720 | 428,600 |
| 2018/05/28 | 3,725 | 3,745 | 3,680 | 3,695 | 307,900 |
| 2018/05/25 | 3,665 | 3,740 | 3,650 | 3,720 | 531,400 |
| 2018/05/24 | 3,665 | 3,690 | 3,620 | 3,625 | 373,400 |
| 2018/05/23 | 3,665 | 3,710 | 3,650 | 3,680 | 350,700 |
| 2018/05/22 | 3,680 | 3,695 | 3,660 | 3,690 | 241,700 |
| 2018/05/21 | 3,700 | 3,710 | 3,670 | 3,675 | 238,800 |
| 2018/05/18 | 3,645 | 3,690 | 3,625 | 3,685 | 354,600 |
| 2018/05/17 | 3,660 | 3,665 | 3,615 | 3,645 | 356,200 |
| 2018/05/16 | 3,650 | 3,670 | 3,625 | 3,640 | 320,900 |
| 2018/05/15 | 3,645 | 3,700 | 3,625 | 3,690 | 407,100 |
| 2018/05/14 | 3,610 | 3,650 | 3,580 | 3,645 | 349,300 |
| 2018/05/11 | 3,590 | 3,630 | 3,565 | 3,625 | 457,900 |
| 2018/05/10 | 3,565 | 3,570 | 3,505 | 3,550 | 249,600 |
| 2018/05/09 | 3,565 | 3,620 | 3,560 | 3,580 | 424,500 |
| 2018/05/08 | 3,560 | 3,590 | 3,530 | 3,555 | 391,400 |
| 2018/05/07 | 3,515 | 3,545 | 3,485 | 3,540 | 310,500 |
| 2018/05/02 | 3,615 | 3,620 | 3,485 | 3,520 | 374,700 |
| 2018/05/01 | 3,540 | 3,620 | 3,540 | 3,600 | 439,500 |
| 2018/04/27 | 3,565 | 3,590 | 3,515 | 3,570 | 625,200 |
| 2018/04/26 | 3,495 | 3,550 | 3,455 | 3,540 | 364,300 |
| 2018/04/25 | 3,430 | 3,505 | 3,420 | 3,495 | 296,500 |
| 2018/04/24 | 3,425 | 3,455 | 3,400 | 3,450 | 283,100 |
| 2018/04/23 | 3,435 | 3,435 | 3,400 | 3,405 | 209,200 |
| 2018/04/20 | 3,450 | 3,470 | 3,420 | 3,430 | 333,900 |
| 2018/04/19 | 3,445 | 3,465 | 3,410 | 3,415 | 374,100 |
| 2018/04/18 | 3,355 | 3,420 | 3,340 | 3,410 | 343,600 |
| 2018/04/17 | 3,385 | 3,395 | 3,360 | 3,365 | 277,600 |
| 2018/04/16 | 3,320 | 3,385 | 3,320 | 3,365 | 315,400 |
| 2018/04/13 | 3,380 | 3,380 | 3,315 | 3,330 | 370,400 |
| 2018/04/12 | 3,340 | 3,365 | 3,330 | 3,345 | 242,500 |
| 2018/04/11 | 3,400 | 3,405 | 3,330 | 3,335 | 381,800 |
| 2018/04/10 | 3,445 | 3,495 | 3,425 | 3,440 | 489,000 |
| 2018/04/09 | 3,445 | 3,485 | 3,430 | 3,475 | 399,000 |
| 2018/04/06 | 3,420 | 3,470 | 3,420 | 3,435 | 554,000 |
| 2018/04/05 | 3,425 | 3,470 | 3,380 | 3,450 | 641,700 |
| 2018/04/04 | 3,280 | 3,390 | 3,260 | 3,375 | 715,000 |
| 2018/04/03 | 3,170 | 3,285 | 3,170 | 3,275 | 486,200 |
| 2018/04/02 | 3,255 | 3,270 | 3,210 | 3,210 | 223,800 |
| 2018/03/30 | 3,280 | 3,280 | 3,250 | 3,270 | 446,900 |
| 2018/03/29 | 3,235 | 3,280 | 3,205 | 3,240 | 420,600 |
| 2018/03/28 | 3,215 | 3,235 | 3,175 | 3,220 | 596,500 |
| 2018/03/27 | 3,145 | 3,270 | 3,145 | 3,260 | 1,434,800 |
| 2018/03/26 | 3,100 | 3,140 | 3,075 | 3,140 | 765,800 |
| 2018/03/23 | 3,135 | 3,190 | 3,115 | 3,130 | 980,200 |
| 2018/03/22 | 3,245 | 3,275 | 3,220 | 3,245 | 534,300 |
| 2018/03/20 | 3,220 | 3,255 | 3,190 | 3,245 | 411,100 |
| 2018/03/19 | 3,290 | 3,300 | 3,235 | 3,250 | 332,600 |
| 2018/03/16 | 3,340 | 3,340 | 3,285 | 3,295 | 404,100 |
| 2018/03/15 | 3,310 | 3,325 | 3,255 | 3,290 | 353,700 |
| 2018/03/14 | 3,305 | 3,335 | 3,305 | 3,335 | 353,900 |
| 2018/03/13 | 3,295 | 3,330 | 3,290 | 3,325 | 335,100 |
| 2018/03/12 | 3,345 | 3,350 | 3,285 | 3,310 | 417,700 |
| 2018/03/09 | 3,365 | 3,400 | 3,290 | 3,305 | 996,900 |
| 2018/03/08 | 3,375 | 3,390 | 3,320 | 3,335 | 422,200 |
| 2018/03/07 | 3,345 | 3,375 | 3,320 | 3,335 | 527,900 |
| 2018/03/06 | 3,365 | 3,395 | 3,355 | 3,365 | 406,600 |
| 2018/03/05 | 3,310 | 3,350 | 3,300 | 3,325 | 679,000 |
| 2018/03/02 | 3,380 | 3,400 | 3,325 | 3,350 | 666,500 |
| 2018/03/01 | 3,490 | 3,500 | 3,445 | 3,465 | 389,300 |
| 2018/02/28 | 3,535 | 3,545 | 3,500 | 3,500 | 424,000 |
| 2018/02/27 | 3,565 | 3,575 | 3,535 | 3,555 | 361,700 |
| 2018/02/26 | 3,540 | 3,555 | 3,520 | 3,535 | 220,300 |
| 2018/02/23 | 3,485 | 3,500 | 3,470 | 3,500 | 311,800 |
| 2018/02/22 | 3,500 | 3,500 | 3,430 | 3,450 | 514,000 |
| 2018/02/21 | 3,535 | 3,575 | 3,515 | 3,535 | 357,800 |
| 2018/02/20 | 3,550 | 3,560 | 3,520 | 3,545 | 357,600 |
| 2018/02/19 | 3,450 | 3,555 | 3,425 | 3,545 | 513,500 |
| 2018/02/16 | 3,345 | 3,430 | 3,345 | 3,425 | 463,800 |
| 2018/02/15 | 3,370 | 3,370 | 3,320 | 3,330 | 518,300 |
| 2018/02/14 | 3,370 | 3,390 | 3,310 | 3,325 | 821,900 |
| 2018/02/13 | 3,495 | 3,495 | 3,375 | 3,385 | 658,900 |
| 2018/02/09 | 3,430 | 3,450 | 3,400 | 3,450 | 802,500 |
| 2018/02/08 | 3,465 | 3,520 | 3,465 | 3,500 | 528,400 |
| 2018/02/07 | 3,495 | 3,575 | 3,445 | 3,450 | 854,000 |
| 2018/02/06 | 3,435 | 3,450 | 3,375 | 3,430 | 1,146,900 |
| 2018/02/05 | 3,650 | 3,675 | 3,565 | 3,570 | 606,700 |
| 2018/02/02 | 3,700 | 3,725 | 3,650 | 3,700 | 464,400 |
| 2018/02/01 | 3,650 | 3,730 | 3,635 | 3,730 | 500,700 |
| 2018/01/31 | 3,735 | 3,760 | 3,670 | 3,695 | 650,700 |
| 2018/01/30 | 3,780 | 3,795 | 3,740 | 3,750 | 397,100 |
| 2018/01/29 | 3,820 | 3,835 | 3,775 | 3,785 | 341,000 |
| 2018/01/26 | 3,850 | 3,875 | 3,820 | 3,835 | 404,600 |
| 2018/01/25 | 3,870 | 3,875 | 3,830 | 3,860 | 535,900 |
| 2018/01/24 | 3,810 | 3,845 | 3,810 | 3,840 | 276,600 |
| 2018/01/23 | 3,765 | 3,815 | 3,760 | 3,810 | 305,900 |
| 2018/01/22 | 3,765 | 3,800 | 3,730 | 3,760 | 277,400 |
| 2018/01/19 | 3,725 | 3,800 | 3,715 | 3,795 | 483,800 |
| 2018/01/18 | 3,790 | 3,800 | 3,715 | 3,735 | 578,000 |
| 2018/01/17 | 3,700 | 3,780 | 3,690 | 3,775 | 543,400 |
| 2018/01/16 | 3,710 | 3,740 | 3,705 | 3,730 | 272,300 |
| 2018/01/15 | 3,715 | 3,780 | 3,715 | 3,750 | 347,400 |
| 2018/01/12 | 3,795 | 3,805 | 3,700 | 3,755 | 733,000 |
| 2018/01/11 | 3,705 | 3,825 | 3,670 | 3,820 | 591,500 |
| 2018/01/10 | 3,750 | 3,750 | 3,695 | 3,725 | 408,200 |
| 2018/01/09 | 3,725 | 3,745 | 3,705 | 3,740 | 422,400 |
| 2018/01/05 | 3,725 | 3,730 | 3,680 | 3,715 | 362,600 |
| 2018/01/04 | 3,660 | 3,710 | 3,655 | 3,710 | 430,500 |