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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,545 | 3,545 | 3,470 | 3,490 | 301,100 |
| 2020/12/29 | 3,420 | 3,520 | 3,420 | 3,520 | 299,700 |
| 2020/12/28 | 3,420 | 3,425 | 3,340 | 3,370 | 471,100 |
| 2020/12/25 | 3,395 | 3,435 | 3,375 | 3,405 | 193,400 |
| 2020/12/24 | 3,360 | 3,400 | 3,345 | 3,375 | 244,900 |
| 2020/12/23 | 3,325 | 3,360 | 3,305 | 3,340 | 326,000 |
| 2020/12/22 | 3,340 | 3,345 | 3,245 | 3,300 | 726,400 |
| 2020/12/21 | 3,475 | 3,515 | 3,370 | 3,395 | 468,300 |
| 2020/12/18 | 3,540 | 3,545 | 3,460 | 3,470 | 657,500 |
| 2020/12/17 | 3,635 | 3,635 | 3,555 | 3,575 | 351,800 |
| 2020/12/16 | 3,730 | 3,755 | 3,650 | 3,660 | 382,000 |
| 2020/12/15 | 3,680 | 3,725 | 3,640 | 3,725 | 281,300 |
| 2020/12/14 | 3,695 | 3,785 | 3,685 | 3,745 | 346,100 |
| 2020/12/11 | 3,755 | 3,765 | 3,705 | 3,765 | 624,900 |
| 2020/12/10 | 3,695 | 3,785 | 3,695 | 3,760 | 546,600 |
| 2020/12/09 | 3,650 | 3,670 | 3,625 | 3,640 | 270,100 |
| 2020/12/08 | 3,670 | 3,705 | 3,625 | 3,650 | 334,400 |
| 2020/12/07 | 3,760 | 3,770 | 3,675 | 3,685 | 280,500 |
| 2020/12/04 | 3,680 | 3,725 | 3,660 | 3,705 | 340,100 |
| 2020/12/03 | 3,635 | 3,725 | 3,620 | 3,670 | 610,300 |
| 2020/12/02 | 3,575 | 3,655 | 3,555 | 3,605 | 653,400 |
| 2020/12/01 | 3,570 | 3,585 | 3,510 | 3,545 | 589,000 |
| 2020/11/30 | 3,560 | 3,565 | 3,505 | 3,505 | 980,600 |
| 2020/11/27 | 3,650 | 3,660 | 3,605 | 3,625 | 500,900 |
| 2020/11/26 | 3,630 | 3,670 | 3,605 | 3,650 | 408,200 |
| 2020/11/25 | 3,815 | 3,835 | 3,700 | 3,700 | 388,800 |
| 2020/11/24 | 3,740 | 3,815 | 3,740 | 3,785 | 471,100 |
| 2020/11/20 | 3,710 | 3,720 | 3,660 | 3,670 | 384,800 |
| 2020/11/19 | 3,720 | 3,780 | 3,685 | 3,770 | 445,000 |
| 2020/11/18 | 3,780 | 3,790 | 3,720 | 3,755 | 410,700 |
| 2020/11/17 | 3,800 | 3,820 | 3,750 | 3,815 | 586,900 |
| 2020/11/16 | 3,635 | 3,740 | 3,620 | 3,720 | 656,900 |
| 2020/11/13 | 3,665 | 3,665 | 3,515 | 3,550 | 648,500 |
| 2020/11/12 | 3,660 | 3,705 | 3,610 | 3,690 | 740,200 |
| 2020/11/11 | 3,695 | 3,735 | 3,665 | 3,725 | 801,000 |
| 2020/11/10 | 3,610 | 3,645 | 3,510 | 3,585 | 1,086,300 |
| 2020/11/09 | 3,235 | 3,250 | 3,155 | 3,225 | 503,000 |
| 2020/11/06 | 3,210 | 3,235 | 3,185 | 3,230 | 379,900 |
| 2020/11/05 | 3,155 | 3,210 | 3,140 | 3,205 | 424,800 |
| 2020/11/04 | 3,165 | 3,230 | 3,145 | 3,200 | 567,300 |
| 2020/11/02 | 2,956 | 3,120 | 2,956 | 3,115 | 829,300 |
| 2020/10/30 | 3,015 | 3,015 | 2,915 | 2,915 | 828,400 |
| 2020/10/29 | 2,984 | 3,020 | 2,965 | 3,005 | 360,800 |
| 2020/10/28 | 2,995 | 3,040 | 2,981 | 3,035 | 312,400 |
| 2020/10/27 | 3,025 | 3,045 | 2,994 | 3,020 | 339,500 |
| 2020/10/26 | 3,020 | 3,040 | 2,991 | 3,010 | 180,100 |
| 2020/10/23 | 2,968 | 3,035 | 2,968 | 3,025 | 349,400 |
| 2020/10/22 | 2,960 | 2,962 | 2,918 | 2,949 | 311,100 |
| 2020/10/21 | 2,932 | 2,998 | 2,928 | 2,967 | 493,100 |
| 2020/10/20 | 3,005 | 3,030 | 2,897 | 2,899 | 607,500 |
| 2020/10/19 | 2,960 | 3,020 | 2,959 | 3,005 | 481,900 |
| 2020/10/16 | 2,993 | 2,996 | 2,952 | 2,970 | 608,500 |
| 2020/10/15 | 3,010 | 3,025 | 2,981 | 3,000 | 414,300 |
| 2020/10/14 | 3,005 | 3,020 | 2,936 | 2,993 | 500,200 |
| 2020/10/13 | 2,937 | 2,990 | 2,937 | 2,984 | 338,400 |
| 2020/10/12 | 2,920 | 2,969 | 2,905 | 2,930 | 515,900 |
| 2020/10/09 | 3,005 | 3,020 | 2,961 | 2,965 | 534,800 |
| 2020/10/08 | 3,015 | 3,025 | 2,996 | 3,005 | 353,700 |
| 2020/10/07 | 2,990 | 3,015 | 2,943 | 3,000 | 370,700 |
| 2020/10/06 | 3,050 | 3,055 | 3,005 | 3,040 | 225,700 |
| 2020/10/05 | 2,952 | 3,065 | 2,951 | 3,050 | 383,400 |
| 2020/10/02 | 2,989 | 2,998 | 2,901 | 2,924 | 491,200 |
| 2020/09/30 | 3,030 | 3,070 | 2,969 | 2,969 | 652,900 |
| 2020/09/29 | 3,085 | 3,100 | 3,015 | 3,045 | 469,500 |
| 2020/09/28 | 3,065 | 3,110 | 3,015 | 3,105 | 987,900 |
| 2020/09/25 | 3,090 | 3,115 | 3,015 | 3,030 | 670,000 |
| 2020/09/24 | 3,085 | 3,105 | 3,025 | 3,070 | 310,600 |
| 2020/09/23 | 3,055 | 3,100 | 3,030 | 3,085 | 429,400 |
| 2020/09/18 | 3,030 | 3,095 | 3,025 | 3,075 | 402,900 |
| 2020/09/17 | 3,030 | 3,070 | 3,010 | 3,020 | 337,100 |
| 2020/09/16 | 3,125 | 3,130 | 3,090 | 3,090 | 229,300 |
| 2020/09/15 | 3,155 | 3,165 | 3,120 | 3,130 | 291,400 |
| 2020/09/14 | 3,185 | 3,235 | 3,170 | 3,200 | 328,400 |
| 2020/09/11 | 3,085 | 3,180 | 3,040 | 3,180 | 693,700 |
| 2020/09/10 | 3,070 | 3,105 | 3,030 | 3,100 | 492,300 |
| 2020/09/09 | 3,070 | 3,085 | 3,025 | 3,065 | 494,300 |
| 2020/09/08 | 3,110 | 3,170 | 3,110 | 3,140 | 380,500 |
| 2020/09/07 | 3,070 | 3,115 | 3,070 | 3,100 | 265,600 |
| 2020/09/04 | 3,070 | 3,090 | 3,020 | 3,065 | 272,300 |
| 2020/09/03 | 3,135 | 3,135 | 3,085 | 3,100 | 221,200 |
| 2020/09/02 | 3,080 | 3,110 | 3,045 | 3,105 | 257,400 |
| 2020/09/01 | 3,075 | 3,105 | 3,040 | 3,095 | 282,000 |
| 2020/08/31 | 3,140 | 3,175 | 3,115 | 3,120 | 465,800 |
| 2020/08/28 | 3,055 | 3,120 | 3,000 | 3,045 | 418,200 |
| 2020/08/27 | 3,050 | 3,050 | 3,000 | 3,000 | 284,000 |
| 2020/08/26 | 3,020 | 3,045 | 2,998 | 3,035 | 365,300 |
| 2020/08/25 | 3,035 | 3,100 | 3,035 | 3,075 | 436,800 |
| 2020/08/24 | 3,030 | 3,030 | 2,952 | 2,967 | 266,100 |
| 2020/08/21 | 2,985 | 3,040 | 2,985 | 2,998 | 309,800 |
| 2020/08/20 | 2,999 | 3,025 | 2,961 | 2,975 | 390,800 |
| 2020/08/19 | 2,977 | 3,020 | 2,957 | 3,010 | 382,800 |
| 2020/08/18 | 2,957 | 2,995 | 2,927 | 2,972 | 474,900 |
| 2020/08/17 | 2,991 | 3,040 | 2,971 | 2,997 | 438,300 |
| 2020/08/14 | 2,975 | 3,020 | 2,930 | 2,985 | 532,300 |
| 2020/08/13 | 2,960 | 2,990 | 2,914 | 2,963 | 569,200 |
| 2020/08/12 | 2,850 | 2,962 | 2,821 | 2,944 | 660,000 |
| 2020/08/11 | 2,751 | 2,871 | 2,751 | 2,856 | 576,900 |
| 2020/08/07 | 2,684 | 2,750 | 2,657 | 2,710 | 449,100 |
| 2020/08/06 | 2,696 | 2,711 | 2,645 | 2,655 | 474,100 |
| 2020/08/05 | 2,703 | 2,749 | 2,655 | 2,697 | 794,700 |
| 2020/08/04 | 2,552 | 2,718 | 2,494 | 2,703 | 1,080,200 |
| 2020/08/03 | 2,510 | 2,583 | 2,453 | 2,498 | 1,099,600 |
| 2020/07/31 | 2,651 | 2,682 | 2,559 | 2,567 | 912,000 |
| 2020/07/30 | 2,834 | 2,864 | 2,666 | 2,677 | 639,800 |
| 2020/07/29 | 2,850 | 2,910 | 2,832 | 2,852 | 366,300 |
| 2020/07/28 | 2,959 | 2,959 | 2,867 | 2,871 | 541,300 |
| 2020/07/27 | 2,959 | 2,993 | 2,893 | 2,984 | 475,300 |
| 2020/07/22 | 3,060 | 3,060 | 2,994 | 2,999 | 304,200 |
| 2020/07/21 | 3,000 | 3,085 | 2,980 | 3,060 | 347,600 |
| 2020/07/20 | 3,075 | 3,075 | 2,988 | 3,025 | 516,300 |
| 2020/07/17 | 3,100 | 3,105 | 3,060 | 3,080 | 398,300 |
| 2020/07/16 | 3,150 | 3,195 | 3,115 | 3,145 | 347,800 |
| 2020/07/15 | 3,115 | 3,155 | 3,075 | 3,105 | 471,200 |
| 2020/07/14 | 3,165 | 3,170 | 3,050 | 3,060 | 422,900 |
| 2020/07/13 | 3,170 | 3,175 | 3,115 | 3,165 | 495,600 |
| 2020/07/10 | 3,150 | 3,155 | 3,095 | 3,115 | 648,000 |
| 2020/07/09 | 3,200 | 3,220 | 3,145 | 3,170 | 447,500 |
| 2020/07/08 | 3,270 | 3,280 | 3,210 | 3,210 | 444,500 |
| 2020/07/07 | 3,310 | 3,310 | 3,255 | 3,295 | 328,800 |
| 2020/07/06 | 3,245 | 3,345 | 3,225 | 3,335 | 261,600 |
| 2020/07/03 | 3,310 | 3,310 | 3,235 | 3,265 | 342,800 |
| 2020/07/02 | 3,320 | 3,395 | 3,300 | 3,305 | 427,100 |
| 2020/07/01 | 3,410 | 3,410 | 3,280 | 3,300 | 376,300 |
| 2020/06/30 | 3,385 | 3,420 | 3,375 | 3,375 | 515,300 |
| 2020/06/29 | 3,380 | 3,435 | 3,315 | 3,330 | 600,200 |
| 2020/06/26 | 3,455 | 3,505 | 3,425 | 3,495 | 470,800 |
| 2020/06/25 | 3,430 | 3,450 | 3,375 | 3,400 | 457,400 |
| 2020/06/24 | 3,460 | 3,550 | 3,440 | 3,460 | 770,600 |
| 2020/06/23 | 3,360 | 3,500 | 3,325 | 3,435 | 586,000 |
| 2020/06/22 | 3,370 | 3,380 | 3,320 | 3,330 | 281,700 |
| 2020/06/19 | 3,435 | 3,450 | 3,390 | 3,395 | 839,000 |
| 2020/06/18 | 3,390 | 3,415 | 3,345 | 3,390 | 385,600 |
| 2020/06/17 | 3,495 | 3,495 | 3,405 | 3,410 | 645,100 |
| 2020/06/16 | 3,460 | 3,545 | 3,430 | 3,540 | 532,100 |
| 2020/06/15 | 3,500 | 3,505 | 3,390 | 3,390 | 644,100 |
| 2020/06/12 | 3,490 | 3,560 | 3,450 | 3,555 | 747,200 |
| 2020/06/11 | 3,635 | 3,660 | 3,550 | 3,550 | 645,300 |
| 2020/06/10 | 3,705 | 3,705 | 3,655 | 3,690 | 544,300 |
| 2020/06/09 | 3,735 | 3,760 | 3,640 | 3,665 | 537,300 |
| 2020/06/08 | 3,665 | 3,715 | 3,650 | 3,715 | 596,000 |
| 2020/06/05 | 3,595 | 3,620 | 3,565 | 3,615 | 466,000 |
| 2020/06/04 | 3,645 | 3,655 | 3,545 | 3,575 | 569,500 |
| 2020/06/03 | 3,590 | 3,615 | 3,550 | 3,585 | 563,200 |
| 2020/06/02 | 3,510 | 3,585 | 3,505 | 3,555 | 394,500 |
| 2020/06/01 | 3,575 | 3,580 | 3,480 | 3,500 | 690,800 |
| 2020/05/29 | 3,555 | 3,585 | 3,520 | 3,535 | 1,011,900 |
| 2020/05/28 | 3,545 | 3,580 | 3,495 | 3,555 | 747,500 |
| 2020/05/27 | 3,610 | 3,610 | 3,515 | 3,540 | 399,600 |
| 2020/05/26 | 3,550 | 3,665 | 3,525 | 3,610 | 542,800 |
| 2020/05/25 | 3,445 | 3,495 | 3,430 | 3,495 | 411,300 |
| 2020/05/22 | 3,415 | 3,425 | 3,365 | 3,400 | 425,700 |
| 2020/05/21 | 3,415 | 3,425 | 3,350 | 3,365 | 512,700 |
| 2020/05/20 | 3,390 | 3,440 | 3,355 | 3,405 | 537,500 |
| 2020/05/19 | 3,360 | 3,395 | 3,330 | 3,370 | 819,400 |
| 2020/05/18 | 3,220 | 3,255 | 3,190 | 3,230 | 481,900 |
| 2020/05/15 | 3,185 | 3,210 | 3,115 | 3,195 | 516,300 |
| 2020/05/14 | 3,100 | 3,145 | 3,080 | 3,115 | 626,600 |
| 2020/05/13 | 3,060 | 3,145 | 3,055 | 3,120 | 569,600 |
| 2020/05/12 | 3,195 | 3,195 | 3,110 | 3,125 | 558,100 |
| 2020/05/11 | 3,030 | 3,200 | 3,015 | 3,180 | 774,300 |
| 2020/05/08 | 2,873 | 2,997 | 2,858 | 2,993 | 955,800 |
| 2020/05/07 | 2,918 | 2,928 | 2,781 | 2,829 | 799,900 |
| 2020/05/01 | 3,190 | 3,210 | 2,950 | 2,965 | 1,419,800 |
| 2020/04/30 | 3,245 | 3,290 | 3,180 | 3,260 | 1,003,500 |
| 2020/04/28 | 3,135 | 3,195 | 3,105 | 3,185 | 469,700 |
| 2020/04/27 | 3,085 | 3,130 | 3,030 | 3,125 | 620,000 |
| 2020/04/24 | 3,085 | 3,095 | 3,015 | 3,045 | 812,700 |
| 2020/04/23 | 3,120 | 3,120 | 3,040 | 3,095 | 632,800 |
| 2020/04/22 | 3,150 | 3,175 | 3,070 | 3,110 | 505,400 |
| 2020/04/21 | 3,145 | 3,170 | 3,105 | 3,140 | 432,900 |
| 2020/04/20 | 3,170 | 3,190 | 3,135 | 3,170 | 432,200 |
| 2020/04/17 | 3,220 | 3,240 | 3,155 | 3,230 | 517,900 |
| 2020/04/16 | 3,180 | 3,210 | 3,160 | 3,170 | 579,700 |
| 2020/04/15 | 3,130 | 3,200 | 3,095 | 3,190 | 502,000 |
| 2020/04/14 | 3,035 | 3,135 | 3,020 | 3,125 | 523,200 |
| 2020/04/13 | 3,025 | 3,060 | 2,975 | 3,010 | 381,000 |
| 2020/04/10 | 3,135 | 3,135 | 2,990 | 3,055 | 579,100 |
| 2020/04/09 | 3,190 | 3,190 | 3,030 | 3,100 | 428,100 |
| 2020/04/08 | 3,035 | 3,175 | 3,005 | 3,135 | 633,100 |
| 2020/04/07 | 2,949 | 3,030 | 2,919 | 2,997 | 679,400 |
| 2020/04/06 | 2,819 | 2,909 | 2,765 | 2,899 | 820,000 |
| 2020/04/03 | 2,898 | 3,005 | 2,841 | 2,869 | 592,900 |
| 2020/04/02 | 2,926 | 2,966 | 2,872 | 2,906 | 759,300 |
| 2020/04/01 | 3,065 | 3,120 | 2,949 | 2,977 | 786,400 |
| 2020/03/31 | 3,185 | 3,230 | 3,110 | 3,120 | 715,800 |
| 2020/03/30 | 3,075 | 3,205 | 3,050 | 3,205 | 789,800 |
| 2020/03/27 | 3,085 | 3,225 | 3,075 | 3,225 | 1,671,100 |
| 2020/03/26 | 3,100 | 3,130 | 2,986 | 3,035 | 1,083,900 |
| 2020/03/25 | 3,180 | 3,230 | 3,050 | 3,230 | 1,030,400 |
| 2020/03/24 | 3,110 | 3,145 | 3,000 | 3,110 | 1,105,200 |
| 2020/03/23 | 2,984 | 3,130 | 2,955 | 3,040 | 1,818,500 |
| 2020/03/19 | 2,841 | 2,939 | 2,743 | 2,884 | 1,985,700 |
| 2020/03/18 | 2,871 | 2,904 | 2,742 | 2,749 | 1,527,000 |
| 2020/03/17 | 2,731 | 2,876 | 2,633 | 2,839 | 1,743,400 |
| 2020/03/16 | 2,855 | 2,948 | 2,774 | 2,803 | 989,300 |
| 2020/03/13 | 2,746 | 2,959 | 2,680 | 2,859 | 1,681,700 |
| 2020/03/12 | 3,045 | 3,105 | 2,987 | 3,000 | 993,800 |
| 2020/03/11 | 3,210 | 3,250 | 3,090 | 3,100 | 1,169,000 |
| 2020/03/10 | 3,150 | 3,265 | 3,045 | 3,245 | 881,800 |
| 2020/03/09 | 3,260 | 3,285 | 3,125 | 3,200 | 930,500 |
| 2020/03/06 | 3,465 | 3,470 | 3,345 | 3,375 | 907,300 |
| 2020/03/05 | 3,565 | 3,590 | 3,525 | 3,545 | 605,600 |
| 2020/03/04 | 3,470 | 3,540 | 3,430 | 3,520 | 676,100 |
| 2020/03/03 | 3,580 | 3,605 | 3,485 | 3,540 | 1,335,800 |
| 2020/03/02 | 3,400 | 3,610 | 3,380 | 3,570 | 1,172,800 |
| 2020/02/28 | 3,460 | 3,470 | 3,375 | 3,455 | 1,000,900 |
| 2020/02/27 | 3,600 | 3,615 | 3,540 | 3,555 | 715,900 |
| 2020/02/26 | 3,625 | 3,695 | 3,610 | 3,665 | 782,400 |
| 2020/02/25 | 3,625 | 3,660 | 3,605 | 3,635 | 1,122,900 |
| 2020/02/21 | 3,890 | 3,915 | 3,840 | 3,845 | 401,300 |
| 2020/02/20 | 3,970 | 3,990 | 3,910 | 3,915 | 316,800 |
| 2020/02/19 | 3,955 | 3,980 | 3,925 | 3,960 | 347,700 |
| 2020/02/18 | 3,915 | 3,950 | 3,890 | 3,920 | 282,400 |
| 2020/02/17 | 3,995 | 3,995 | 3,925 | 3,950 | 384,100 |
| 2020/02/14 | 4,105 | 4,120 | 4,015 | 4,030 | 609,600 |
| 2020/02/13 | 4,135 | 4,180 | 4,100 | 4,150 | 462,200 |
| 2020/02/12 | 4,110 | 4,150 | 4,080 | 4,140 | 665,500 |
| 2020/02/10 | 4,090 | 4,090 | 4,040 | 4,050 | 466,200 |
| 2020/02/07 | 4,155 | 4,165 | 4,055 | 4,090 | 590,600 |
| 2020/02/06 | 4,050 | 4,170 | 4,030 | 4,120 | 739,400 |
| 2020/02/05 | 3,995 | 4,035 | 3,980 | 4,005 | 474,700 |
| 2020/02/04 | 3,835 | 3,935 | 3,825 | 3,925 | 542,800 |
| 2020/02/03 | 3,830 | 3,890 | 3,800 | 3,850 | 741,800 |
| 2020/01/31 | 3,960 | 4,035 | 3,945 | 3,970 | 455,500 |
| 2020/01/30 | 4,025 | 4,050 | 3,965 | 3,985 | 367,100 |
| 2020/01/29 | 4,030 | 4,055 | 4,025 | 4,050 | 298,300 |
| 2020/01/28 | 4,035 | 4,085 | 4,000 | 4,060 | 547,300 |
| 2020/01/27 | 4,290 | 4,295 | 4,055 | 4,070 | 766,300 |
| 2020/01/24 | 4,310 | 4,350 | 4,310 | 4,340 | 316,000 |
| 2020/01/23 | 4,275 | 4,285 | 4,245 | 4,260 | 333,400 |
| 2020/01/22 | 4,280 | 4,300 | 4,255 | 4,280 | 253,200 |
| 2020/01/21 | 4,340 | 4,345 | 4,300 | 4,305 | 321,100 |
| 2020/01/20 | 4,305 | 4,365 | 4,305 | 4,325 | 209,200 |
| 2020/01/17 | 4,320 | 4,345 | 4,290 | 4,310 | 324,400 |
| 2020/01/16 | 4,380 | 4,380 | 4,320 | 4,330 | 289,800 |
| 2020/01/15 | 4,320 | 4,400 | 4,320 | 4,380 | 455,700 |
| 2020/01/14 | 4,350 | 4,360 | 4,310 | 4,350 | 342,700 |
| 2020/01/10 | 4,335 | 4,335 | 4,280 | 4,325 | 437,000 |
| 2020/01/09 | 4,270 | 4,305 | 4,255 | 4,285 | 372,300 |
| 2020/01/08 | 4,200 | 4,260 | 4,165 | 4,225 | 458,400 |
| 2020/01/07 | 4,185 | 4,320 | 4,175 | 4,300 | 649,900 |
| 2020/01/06 | 4,170 | 4,205 | 4,125 | 4,155 | 410,300 |