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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,125 | 3,145 | 3,090 | 3,110 | 491,400 |
| 2021/12/29 | 3,145 | 3,185 | 3,145 | 3,175 | 272,400 |
| 2021/12/28 | 3,150 | 3,185 | 3,125 | 3,145 | 247,400 |
| 2021/12/27 | 3,105 | 3,150 | 3,100 | 3,140 | 223,200 |
| 2021/12/24 | 3,160 | 3,180 | 3,120 | 3,120 | 201,200 |
| 2021/12/23 | 3,150 | 3,150 | 3,105 | 3,130 | 280,200 |
| 2021/12/22 | 3,130 | 3,130 | 3,095 | 3,100 | 288,700 |
| 2021/12/21 | 3,070 | 3,115 | 3,060 | 3,095 | 264,400 |
| 2021/12/20 | 3,090 | 3,105 | 3,025 | 3,025 | 398,200 |
| 2021/12/17 | 3,120 | 3,150 | 3,040 | 3,065 | 593,400 |
| 2021/12/16 | 3,155 | 3,185 | 3,140 | 3,180 | 347,000 |
| 2021/12/15 | 3,095 | 3,145 | 3,090 | 3,105 | 260,000 |
| 2021/12/14 | 3,110 | 3,140 | 3,080 | 3,115 | 315,000 |
| 2021/12/13 | 3,190 | 3,235 | 3,150 | 3,160 | 246,100 |
| 2021/12/10 | 3,170 | 3,195 | 3,145 | 3,160 | 490,200 |
| 2021/12/09 | 3,175 | 3,235 | 3,175 | 3,180 | 374,300 |
| 2021/12/08 | 3,220 | 3,250 | 3,175 | 3,195 | 467,400 |
| 2021/12/07 | 3,160 | 3,225 | 3,125 | 3,210 | 656,900 |
| 2021/12/06 | 3,095 | 3,145 | 3,085 | 3,110 | 373,000 |
| 2021/12/03 | 3,075 | 3,145 | 3,065 | 3,140 | 484,000 |
| 2021/12/02 | 3,000 | 3,030 | 2,971 | 3,005 | 844,800 |
| 2021/12/01 | 3,070 | 3,095 | 3,000 | 3,060 | 653,500 |
| 2021/11/30 | 3,155 | 3,240 | 3,100 | 3,110 | 1,339,400 |
| 2021/11/29 | 3,260 | 3,265 | 3,075 | 3,095 | 1,274,200 |
| 2021/11/26 | 3,540 | 3,545 | 3,335 | 3,350 | 732,700 |
| 2021/11/25 | 3,565 | 3,575 | 3,520 | 3,565 | 585,600 |
| 2021/11/24 | 3,700 | 3,700 | 3,575 | 3,580 | 466,900 |
| 2021/11/22 | 3,540 | 3,590 | 3,510 | 3,585 | 255,100 |
| 2021/11/19 | 3,615 | 3,635 | 3,540 | 3,575 | 319,700 |
| 2021/11/18 | 3,605 | 3,635 | 3,545 | 3,600 | 335,200 |
| 2021/11/17 | 3,640 | 3,670 | 3,615 | 3,635 | 384,900 |
| 2021/11/16 | 3,630 | 3,660 | 3,600 | 3,635 | 367,900 |
| 2021/11/15 | 3,550 | 3,635 | 3,550 | 3,615 | 430,200 |
| 2021/11/12 | 3,560 | 3,575 | 3,500 | 3,530 | 900,600 |
| 2021/11/11 | 3,535 | 3,605 | 3,535 | 3,600 | 446,800 |
| 2021/11/10 | 3,675 | 3,680 | 3,535 | 3,540 | 691,800 |
| 2021/11/09 | 3,735 | 3,760 | 3,695 | 3,700 | 375,700 |
| 2021/11/08 | 3,700 | 3,755 | 3,675 | 3,740 | 440,600 |
| 2021/11/05 | 3,635 | 3,635 | 3,585 | 3,635 | 368,700 |
| 2021/11/04 | 3,690 | 3,725 | 3,635 | 3,675 | 545,000 |
| 2021/11/02 | 3,700 | 3,765 | 3,635 | 3,650 | 432,200 |
| 2021/11/01 | 3,670 | 3,735 | 3,625 | 3,705 | 428,700 |
| 2021/10/29 | 3,645 | 3,720 | 3,620 | 3,655 | 425,000 |
| 2021/10/28 | 3,630 | 3,715 | 3,630 | 3,690 | 1,547,600 |
| 2021/10/27 | 3,660 | 3,690 | 3,620 | 3,690 | 407,500 |
| 2021/10/26 | 3,690 | 3,735 | 3,680 | 3,700 | 313,000 |
| 2021/10/25 | 3,655 | 3,705 | 3,645 | 3,660 | 275,300 |
| 2021/10/22 | 3,640 | 3,690 | 3,620 | 3,685 | 326,600 |
| 2021/10/21 | 3,740 | 3,770 | 3,680 | 3,695 | 383,400 |
| 2021/10/20 | 3,640 | 3,750 | 3,625 | 3,710 | 519,000 |
| 2021/10/19 | 3,645 | 3,675 | 3,595 | 3,635 | 290,700 |
| 2021/10/18 | 3,640 | 3,655 | 3,595 | 3,645 | 459,100 |
| 2021/10/15 | 3,570 | 3,625 | 3,555 | 3,620 | 417,700 |
| 2021/10/14 | 3,490 | 3,560 | 3,450 | 3,550 | 354,200 |
| 2021/10/13 | 3,515 | 3,555 | 3,490 | 3,510 | 314,600 |
| 2021/10/12 | 3,570 | 3,570 | 3,495 | 3,530 | 358,000 |
| 2021/10/11 | 3,530 | 3,615 | 3,515 | 3,595 | 370,100 |
| 2021/10/08 | 3,475 | 3,595 | 3,470 | 3,530 | 580,600 |
| 2021/10/07 | 3,575 | 3,575 | 3,480 | 3,480 | 376,200 |
| 2021/10/06 | 3,705 | 3,705 | 3,540 | 3,570 | 516,700 |
| 2021/10/05 | 3,750 | 3,780 | 3,680 | 3,720 | 610,000 |
| 2021/10/04 | 3,740 | 3,775 | 3,685 | 3,770 | 632,600 |
| 2021/10/01 | 3,665 | 3,670 | 3,550 | 3,600 | 454,000 |
| 2021/09/30 | 3,640 | 3,730 | 3,640 | 3,715 | 688,200 |
| 2021/09/29 | 3,585 | 3,645 | 3,550 | 3,640 | 569,600 |
| 2021/09/28 | 3,660 | 3,675 | 3,625 | 3,645 | 869,700 |
| 2021/09/27 | 3,635 | 3,740 | 3,635 | 3,665 | 348,600 |
| 2021/09/24 | 3,605 | 3,635 | 3,580 | 3,615 | 398,800 |
| 2021/09/22 | 3,565 | 3,570 | 3,490 | 3,515 | 316,600 |
| 2021/09/21 | 3,505 | 3,580 | 3,500 | 3,555 | 395,500 |
| 2021/09/17 | 3,540 | 3,595 | 3,505 | 3,585 | 623,000 |
| 2021/09/16 | 3,505 | 3,510 | 3,460 | 3,500 | 289,300 |
| 2021/09/15 | 3,505 | 3,505 | 3,445 | 3,465 | 282,500 |
| 2021/09/14 | 3,505 | 3,550 | 3,480 | 3,540 | 391,200 |
| 2021/09/13 | 3,465 | 3,520 | 3,450 | 3,500 | 347,600 |
| 2021/09/10 | 3,470 | 3,505 | 3,460 | 3,480 | 608,200 |
| 2021/09/09 | 3,490 | 3,525 | 3,455 | 3,465 | 327,200 |
| 2021/09/08 | 3,545 | 3,585 | 3,480 | 3,515 | 580,300 |
| 2021/09/07 | 3,485 | 3,570 | 3,470 | 3,520 | 668,900 |
| 2021/09/06 | 3,440 | 3,455 | 3,415 | 3,430 | 378,500 |
| 2021/09/03 | 3,310 | 3,400 | 3,290 | 3,385 | 438,500 |
| 2021/09/02 | 3,300 | 3,315 | 3,255 | 3,300 | 769,800 |
| 2021/09/01 | 3,395 | 3,435 | 3,355 | 3,365 | 360,100 |
| 2021/08/31 | 3,395 | 3,410 | 3,315 | 3,385 | 632,500 |
| 2021/08/30 | 3,455 | 3,525 | 3,440 | 3,460 | 1,423,500 |
| 2021/08/27 | 3,435 | 3,435 | 3,385 | 3,405 | 326,500 |
| 2021/08/26 | 3,400 | 3,460 | 3,395 | 3,450 | 288,500 |
| 2021/08/25 | 3,385 | 3,450 | 3,385 | 3,400 | 312,800 |
| 2021/08/24 | 3,330 | 3,400 | 3,320 | 3,375 | 364,600 |
| 2021/08/23 | 3,240 | 3,320 | 3,240 | 3,305 | 311,200 |
| 2021/08/20 | 3,195 | 3,260 | 3,195 | 3,240 | 321,300 |
| 2021/08/19 | 3,200 | 3,230 | 3,175 | 3,210 | 314,200 |
| 2021/08/18 | 3,210 | 3,255 | 3,200 | 3,210 | 275,900 |
| 2021/08/17 | 3,250 | 3,275 | 3,210 | 3,210 | 346,600 |
| 2021/08/16 | 3,245 | 3,265 | 3,195 | 3,245 | 346,500 |
| 2021/08/13 | 3,275 | 3,285 | 3,240 | 3,275 | 385,700 |
| 2021/08/12 | 3,355 | 3,355 | 3,265 | 3,265 | 227,700 |
| 2021/08/11 | 3,305 | 3,330 | 3,280 | 3,320 | 341,700 |
| 2021/08/10 | 3,240 | 3,350 | 3,240 | 3,300 | 474,300 |
| 2021/08/06 | 3,195 | 3,215 | 3,155 | 3,200 | 514,900 |
| 2021/08/05 | 3,100 | 3,195 | 3,100 | 3,185 | 446,000 |
| 2021/08/04 | 3,175 | 3,200 | 3,140 | 3,160 | 394,600 |
| 2021/08/03 | 3,190 | 3,245 | 3,165 | 3,185 | 423,700 |
| 2021/08/02 | 3,230 | 3,275 | 3,175 | 3,235 | 399,900 |
| 2021/07/30 | 3,250 | 3,280 | 3,230 | 3,245 | 514,800 |
| 2021/07/29 | 3,365 | 3,390 | 3,260 | 3,265 | 335,500 |
| 2021/07/28 | 3,390 | 3,405 | 3,340 | 3,360 | 312,000 |
| 2021/07/27 | 3,400 | 3,465 | 3,380 | 3,455 | 281,600 |
| 2021/07/26 | 3,410 | 3,435 | 3,365 | 3,375 | 371,400 |
| 2021/07/21 | 3,385 | 3,425 | 3,345 | 3,360 | 296,300 |
| 2021/07/20 | 3,310 | 3,340 | 3,270 | 3,315 | 469,900 |
| 2021/07/19 | 3,375 | 3,395 | 3,340 | 3,380 | 334,900 |
| 2021/07/16 | 3,420 | 3,470 | 3,395 | 3,395 | 407,700 |
| 2021/07/15 | 3,510 | 3,520 | 3,430 | 3,445 | 351,900 |
| 2021/07/14 | 3,560 | 3,565 | 3,520 | 3,545 | 273,600 |
| 2021/07/13 | 3,620 | 3,645 | 3,590 | 3,590 | 315,700 |
| 2021/07/12 | 3,675 | 3,680 | 3,630 | 3,645 | 339,500 |
| 2021/07/09 | 3,510 | 3,615 | 3,510 | 3,605 | 591,000 |
| 2021/07/08 | 3,615 | 3,615 | 3,545 | 3,590 | 471,300 |
| 2021/07/07 | 3,630 | 3,695 | 3,610 | 3,660 | 305,500 |
| 2021/07/06 | 3,675 | 3,710 | 3,655 | 3,695 | 230,300 |
| 2021/07/05 | 3,560 | 3,650 | 3,560 | 3,645 | 294,800 |
| 2021/07/02 | 3,575 | 3,615 | 3,550 | 3,555 | 388,000 |
| 2021/07/01 | 3,565 | 3,575 | 3,525 | 3,535 | 307,300 |
| 2021/06/30 | 3,600 | 3,625 | 3,530 | 3,545 | 296,600 |
| 2021/06/29 | 3,575 | 3,605 | 3,535 | 3,605 | 297,300 |
| 2021/06/28 | 3,660 | 3,680 | 3,605 | 3,620 | 255,700 |
| 2021/06/25 | 3,670 | 3,675 | 3,595 | 3,655 | 291,400 |
| 2021/06/24 | 3,675 | 3,685 | 3,620 | 3,620 | 298,400 |
| 2021/06/23 | 3,700 | 3,725 | 3,670 | 3,705 | 357,600 |
| 2021/06/22 | 3,655 | 3,720 | 3,610 | 3,720 | 506,300 |
| 2021/06/21 | 3,510 | 3,555 | 3,480 | 3,515 | 508,100 |
| 2021/06/18 | 3,690 | 3,690 | 3,610 | 3,615 | 476,100 |
| 2021/06/17 | 3,685 | 3,690 | 3,630 | 3,680 | 308,000 |
| 2021/06/16 | 3,675 | 3,700 | 3,640 | 3,655 | 368,500 |
| 2021/06/15 | 3,665 | 3,685 | 3,630 | 3,645 | 333,600 |
| 2021/06/14 | 3,670 | 3,730 | 3,660 | 3,675 | 299,300 |
| 2021/06/11 | 3,700 | 3,700 | 3,610 | 3,635 | 545,100 |
| 2021/06/10 | 3,725 | 3,760 | 3,690 | 3,710 | 554,600 |
| 2021/06/09 | 3,700 | 3,735 | 3,685 | 3,685 | 341,500 |
| 2021/06/08 | 3,685 | 3,725 | 3,665 | 3,690 | 377,100 |
| 2021/06/07 | 3,700 | 3,715 | 3,640 | 3,690 | 412,100 |
| 2021/06/04 | 3,670 | 3,750 | 3,660 | 3,730 | 732,300 |
| 2021/06/03 | 3,580 | 3,700 | 3,580 | 3,660 | 853,700 |
| 2021/06/02 | 3,375 | 3,580 | 3,375 | 3,560 | 601,500 |
| 2021/06/01 | 3,425 | 3,450 | 3,350 | 3,370 | 318,500 |
| 2021/05/31 | 3,495 | 3,505 | 3,370 | 3,375 | 454,800 |
| 2021/05/28 | 3,470 | 3,530 | 3,465 | 3,510 | 567,500 |
| 2021/05/27 | 3,460 | 3,480 | 3,390 | 3,405 | 1,188,000 |
| 2021/05/26 | 3,285 | 3,435 | 3,285 | 3,425 | 678,100 |
| 2021/05/25 | 3,275 | 3,285 | 3,240 | 3,255 | 329,200 |
| 2021/05/24 | 3,220 | 3,265 | 3,205 | 3,245 | 509,300 |
| 2021/05/21 | 3,255 | 3,265 | 3,205 | 3,220 | 384,200 |
| 2021/05/20 | 3,230 | 3,285 | 3,225 | 3,240 | 458,900 |
| 2021/05/19 | 3,210 | 3,235 | 3,195 | 3,220 | 388,500 |
| 2021/05/18 | 3,210 | 3,265 | 3,200 | 3,245 | 566,600 |
| 2021/05/17 | 3,230 | 3,265 | 3,185 | 3,205 | 325,700 |
| 2021/05/14 | 3,120 | 3,230 | 3,120 | 3,215 | 620,800 |
| 2021/05/13 | 3,160 | 3,175 | 3,080 | 3,090 | 393,200 |
| 2021/05/12 | 3,190 | 3,220 | 3,130 | 3,160 | 452,900 |
| 2021/05/11 | 3,260 | 3,290 | 3,210 | 3,220 | 369,400 |
| 2021/05/10 | 3,310 | 3,380 | 3,305 | 3,320 | 606,200 |
| 2021/05/07 | 3,350 | 3,355 | 3,270 | 3,295 | 553,300 |
| 2021/05/06 | 3,415 | 3,500 | 3,350 | 3,355 | 804,200 |
| 2021/04/30 | 3,340 | 3,470 | 3,340 | 3,410 | 488,400 |
| 2021/04/28 | 3,430 | 3,435 | 3,350 | 3,355 | 432,700 |
| 2021/04/27 | 3,455 | 3,470 | 3,415 | 3,450 | 378,900 |
| 2021/04/26 | 3,410 | 3,495 | 3,380 | 3,470 | 390,200 |
| 2021/04/23 | 3,305 | 3,375 | 3,285 | 3,370 | 268,100 |
| 2021/04/22 | 3,270 | 3,335 | 3,245 | 3,315 | 236,300 |
| 2021/04/21 | 3,275 | 3,280 | 3,220 | 3,245 | 499,700 |
| 2021/04/20 | 3,370 | 3,370 | 3,295 | 3,315 | 595,000 |
| 2021/04/19 | 3,500 | 3,510 | 3,390 | 3,395 | 334,700 |
| 2021/04/16 | 3,525 | 3,525 | 3,450 | 3,505 | 218,300 |
| 2021/04/15 | 3,500 | 3,550 | 3,490 | 3,490 | 252,100 |
| 2021/04/14 | 3,405 | 3,490 | 3,385 | 3,480 | 349,900 |
| 2021/04/13 | 3,475 | 3,475 | 3,410 | 3,410 | 276,400 |
| 2021/04/12 | 3,515 | 3,540 | 3,480 | 3,480 | 233,100 |
| 2021/04/09 | 3,465 | 3,535 | 3,445 | 3,515 | 407,900 |
| 2021/04/08 | 3,580 | 3,580 | 3,460 | 3,465 | 390,400 |
| 2021/04/07 | 3,640 | 3,645 | 3,545 | 3,550 | 442,200 |
| 2021/04/06 | 3,700 | 3,710 | 3,600 | 3,615 | 336,800 |
| 2021/04/05 | 3,700 | 3,720 | 3,675 | 3,695 | 286,700 |
| 2021/04/02 | 3,650 | 3,680 | 3,635 | 3,660 | 175,900 |
| 2021/04/01 | 3,615 | 3,655 | 3,590 | 3,625 | 258,500 |
| 2021/03/31 | 3,695 | 3,700 | 3,620 | 3,620 | 397,400 |
| 2021/03/30 | 3,725 | 3,755 | 3,675 | 3,705 | 364,000 |
| 2021/03/29 | 3,725 | 3,765 | 3,665 | 3,715 | 801,000 |
| 2021/03/26 | 3,635 | 3,730 | 3,625 | 3,685 | 602,500 |
| 2021/03/25 | 3,570 | 3,600 | 3,540 | 3,565 | 391,200 |
| 2021/03/24 | 3,570 | 3,595 | 3,485 | 3,500 | 438,800 |
| 2021/03/23 | 3,690 | 3,690 | 3,620 | 3,620 | 369,500 |
| 2021/03/22 | 3,750 | 3,770 | 3,660 | 3,705 | 422,500 |
| 2021/03/19 | 3,815 | 3,835 | 3,750 | 3,820 | 733,900 |
| 2021/03/18 | 3,895 | 3,915 | 3,790 | 3,815 | 725,200 |
| 2021/03/17 | 3,885 | 3,925 | 3,815 | 3,925 | 439,900 |
| 2021/03/16 | 3,885 | 3,940 | 3,870 | 3,910 | 425,300 |
| 2021/03/15 | 3,880 | 3,925 | 3,845 | 3,925 | 397,600 |
| 2021/03/12 | 3,815 | 3,870 | 3,705 | 3,845 | 969,000 |
| 2021/03/11 | 4,015 | 4,015 | 3,850 | 3,885 | 432,600 |
| 2021/03/10 | 3,960 | 4,020 | 3,920 | 3,985 | 514,100 |
| 2021/03/09 | 3,920 | 3,990 | 3,850 | 3,960 | 456,500 |
| 2021/03/08 | 3,900 | 3,945 | 3,835 | 3,855 | 398,900 |
| 2021/03/05 | 3,830 | 3,845 | 3,795 | 3,840 | 303,800 |
| 2021/03/04 | 3,835 | 3,855 | 3,780 | 3,825 | 338,700 |
| 2021/03/03 | 3,870 | 3,890 | 3,800 | 3,835 | 351,000 |
| 2021/03/02 | 3,860 | 3,895 | 3,830 | 3,875 | 431,100 |
| 2021/03/01 | 3,895 | 3,940 | 3,855 | 3,885 | 380,400 |
| 2021/02/26 | 3,945 | 3,945 | 3,825 | 3,840 | 567,800 |
| 2021/02/25 | 3,885 | 3,975 | 3,850 | 3,965 | 531,600 |
| 2021/02/24 | 3,860 | 3,925 | 3,800 | 3,845 | 653,000 |
| 2021/02/22 | 3,800 | 3,855 | 3,765 | 3,790 | 341,900 |
| 2021/02/19 | 3,900 | 3,900 | 3,720 | 3,735 | 476,600 |
| 2021/02/18 | 3,905 | 3,965 | 3,880 | 3,900 | 395,200 |
| 2021/02/17 | 3,875 | 3,925 | 3,865 | 3,900 | 290,800 |
| 2021/02/16 | 3,945 | 3,960 | 3,870 | 3,890 | 419,700 |
| 2021/02/15 | 3,985 | 3,995 | 3,910 | 3,950 | 360,500 |
| 2021/02/12 | 4,010 | 4,010 | 3,945 | 3,985 | 435,000 |
| 2021/02/10 | 3,940 | 4,020 | 3,910 | 4,000 | 368,100 |
| 2021/02/09 | 3,935 | 4,005 | 3,900 | 3,950 | 414,100 |
| 2021/02/08 | 3,940 | 4,010 | 3,915 | 3,980 | 646,600 |
| 2021/02/05 | 3,860 | 3,910 | 3,825 | 3,895 | 704,100 |
| 2021/02/04 | 3,790 | 3,885 | 3,770 | 3,800 | 432,100 |
| 2021/02/03 | 3,660 | 3,820 | 3,650 | 3,820 | 640,900 |
| 2021/02/02 | 3,500 | 3,665 | 3,485 | 3,650 | 433,900 |
| 2021/02/01 | 3,550 | 3,570 | 3,485 | 3,515 | 448,800 |
| 2021/01/29 | 3,510 | 3,575 | 3,475 | 3,545 | 516,400 |
| 2021/01/28 | 3,535 | 3,570 | 3,475 | 3,525 | 1,908,800 |
| 2021/01/27 | 3,495 | 3,585 | 3,495 | 3,545 | 770,800 |
| 2021/01/26 | 3,465 | 3,485 | 3,430 | 3,455 | 352,900 |
| 2021/01/25 | 3,440 | 3,475 | 3,385 | 3,465 | 456,500 |
| 2021/01/22 | 3,400 | 3,450 | 3,345 | 3,450 | 322,400 |
| 2021/01/21 | 3,455 | 3,475 | 3,405 | 3,435 | 366,100 |
| 2021/01/20 | 3,460 | 3,470 | 3,375 | 3,425 | 468,000 |
| 2021/01/19 | 3,395 | 3,485 | 3,360 | 3,460 | 487,100 |
| 2021/01/18 | 3,400 | 3,415 | 3,370 | 3,375 | 224,900 |
| 2021/01/15 | 3,430 | 3,445 | 3,380 | 3,400 | 411,500 |
| 2021/01/14 | 3,340 | 3,470 | 3,315 | 3,440 | 485,200 |
| 2021/01/13 | 3,370 | 3,375 | 3,310 | 3,350 | 341,300 |
| 2021/01/12 | 3,350 | 3,385 | 3,315 | 3,335 | 422,900 |
| 2021/01/08 | 3,325 | 3,330 | 3,250 | 3,330 | 565,600 |
| 2021/01/07 | 3,340 | 3,375 | 3,295 | 3,310 | 526,300 |
| 2021/01/06 | 3,255 | 3,285 | 3,230 | 3,270 | 427,000 |
| 2021/01/05 | 3,325 | 3,370 | 3,275 | 3,280 | 444,700 |
| 2021/01/04 | 3,460 | 3,465 | 3,325 | 3,370 | 350,500 |