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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,765 | 3,785 | 3,735 | 3,755 | 390,900 |
| 2022/12/29 | 3,805 | 3,825 | 3,735 | 3,750 | 273,000 |
| 2022/12/28 | 3,820 | 3,835 | 3,780 | 3,800 | 244,900 |
| 2022/12/27 | 3,805 | 3,885 | 3,790 | 3,830 | 244,500 |
| 2022/12/26 | 3,745 | 3,760 | 3,720 | 3,735 | 117,800 |
| 2022/12/23 | 3,735 | 3,760 | 3,710 | 3,720 | 228,200 |
| 2022/12/22 | 3,750 | 3,780 | 3,715 | 3,770 | 303,700 |
| 2022/12/21 | 3,740 | 3,765 | 3,680 | 3,760 | 339,500 |
| 2022/12/20 | 3,835 | 3,915 | 3,730 | 3,760 | 489,200 |
| 2022/12/19 | 3,825 | 3,845 | 3,790 | 3,795 | 311,800 |
| 2022/12/16 | 3,860 | 3,865 | 3,815 | 3,850 | 389,000 |
| 2022/12/15 | 3,870 | 3,910 | 3,855 | 3,885 | 189,300 |
| 2022/12/14 | 3,840 | 3,885 | 3,830 | 3,850 | 268,600 |
| 2022/12/13 | 3,880 | 3,890 | 3,830 | 3,865 | 288,800 |
| 2022/12/12 | 3,860 | 3,870 | 3,815 | 3,850 | 327,100 |
| 2022/12/09 | 3,900 | 3,940 | 3,870 | 3,870 | 596,600 |
| 2022/12/08 | 3,855 | 3,875 | 3,790 | 3,875 | 413,100 |
| 2022/12/07 | 3,825 | 3,890 | 3,825 | 3,875 | 466,300 |
| 2022/12/06 | 3,855 | 3,885 | 3,810 | 3,835 | 421,500 |
| 2022/12/05 | 3,875 | 3,895 | 3,825 | 3,890 | 493,700 |
| 2022/12/02 | 3,910 | 3,910 | 3,820 | 3,850 | 375,600 |
| 2022/12/01 | 3,930 | 3,970 | 3,920 | 3,920 | 530,100 |
| 2022/11/30 | 3,980 | 3,995 | 3,880 | 3,915 | 1,075,000 |
| 2022/11/29 | 3,815 | 3,850 | 3,800 | 3,840 | 287,300 |
| 2022/11/28 | 3,830 | 3,845 | 3,790 | 3,815 | 451,200 |
| 2022/11/25 | 3,775 | 3,815 | 3,760 | 3,785 | 352,100 |
| 2022/11/24 | 3,770 | 3,775 | 3,745 | 3,745 | 325,300 |
| 2022/11/22 | 3,695 | 3,755 | 3,685 | 3,720 | 227,300 |
| 2022/11/21 | 3,685 | 3,735 | 3,645 | 3,685 | 277,400 |
| 2022/11/18 | 3,720 | 3,780 | 3,675 | 3,685 | 303,900 |
| 2022/11/17 | 3,620 | 3,750 | 3,605 | 3,725 | 373,800 |
| 2022/11/16 | 3,630 | 3,640 | 3,550 | 3,605 | 455,100 |
| 2022/11/15 | 3,665 | 3,680 | 3,615 | 3,615 | 331,200 |
| 2022/11/14 | 3,660 | 3,690 | 3,615 | 3,625 | 442,700 |
| 2022/11/11 | 3,795 | 3,795 | 3,630 | 3,685 | 654,100 |
| 2022/11/10 | 3,695 | 3,740 | 3,680 | 3,700 | 293,800 |
| 2022/11/09 | 3,860 | 3,865 | 3,700 | 3,715 | 512,700 |
| 2022/11/08 | 3,885 | 3,915 | 3,855 | 3,870 | 324,300 |
| 2022/11/07 | 3,835 | 3,910 | 3,830 | 3,870 | 504,200 |
| 2022/11/04 | 3,860 | 3,900 | 3,820 | 3,830 | 426,300 |
| 2022/11/02 | 3,935 | 3,955 | 3,865 | 3,870 | 455,900 |
| 2022/11/01 | 3,900 | 3,965 | 3,855 | 3,945 | 416,300 |
| 2022/10/31 | 3,930 | 3,950 | 3,880 | 3,950 | 514,600 |
| 2022/10/28 | 3,825 | 3,930 | 3,820 | 3,890 | 1,194,200 |
| 2022/10/27 | 3,855 | 3,890 | 3,830 | 3,850 | 328,500 |
| 2022/10/26 | 3,885 | 3,910 | 3,835 | 3,840 | 319,500 |
| 2022/10/25 | 3,880 | 3,885 | 3,815 | 3,850 | 361,500 |
| 2022/10/24 | 3,915 | 3,915 | 3,825 | 3,840 | 519,600 |
| 2022/10/21 | 3,950 | 3,955 | 3,880 | 3,890 | 456,200 |
| 2022/10/20 | 3,995 | 4,010 | 3,900 | 3,965 | 571,500 |
| 2022/10/19 | 4,025 | 4,030 | 3,980 | 4,015 | 519,100 |
| 2022/10/18 | 4,025 | 4,080 | 3,990 | 4,025 | 623,100 |
| 2022/10/17 | 4,010 | 4,025 | 3,940 | 3,985 | 432,900 |
| 2022/10/14 | 3,995 | 4,030 | 3,970 | 4,000 | 562,700 |
| 2022/10/13 | 4,040 | 4,040 | 3,940 | 3,965 | 486,100 |
| 2022/10/12 | 4,030 | 4,105 | 3,985 | 4,040 | 559,600 |
| 2022/10/11 | 4,025 | 4,085 | 3,945 | 3,985 | 749,300 |
| 2022/10/07 | 3,935 | 4,025 | 3,910 | 4,020 | 365,800 |
| 2022/10/06 | 3,945 | 3,995 | 3,925 | 3,960 | 419,800 |
| 2022/10/05 | 4,000 | 4,020 | 3,950 | 3,960 | 477,500 |
| 2022/10/04 | 3,940 | 4,025 | 3,910 | 3,980 | 495,300 |
| 2022/10/03 | 3,890 | 3,890 | 3,780 | 3,885 | 497,100 |
| 2022/09/30 | 3,930 | 3,980 | 3,910 | 3,940 | 721,300 |
| 2022/09/29 | 3,875 | 3,995 | 3,840 | 3,990 | 655,800 |
| 2022/09/28 | 3,945 | 3,970 | 3,830 | 3,890 | 727,100 |
| 2022/09/27 | 3,940 | 3,990 | 3,875 | 3,980 | 403,000 |
| 2022/09/26 | 4,020 | 4,040 | 3,945 | 3,950 | 590,200 |
| 2022/09/22 | 3,970 | 4,005 | 3,925 | 3,995 | 493,000 |
| 2022/09/21 | 4,035 | 4,045 | 3,985 | 3,995 | 461,000 |
| 2022/09/20 | 4,095 | 4,095 | 4,030 | 4,080 | 406,300 |
| 2022/09/16 | 4,030 | 4,090 | 4,025 | 4,075 | 741,500 |
| 2022/09/15 | 3,980 | 4,045 | 3,950 | 4,035 | 408,300 |
| 2022/09/14 | 3,925 | 4,015 | 3,925 | 3,975 | 466,100 |
| 2022/09/13 | 3,925 | 4,040 | 3,915 | 4,015 | 462,900 |
| 2022/09/12 | 3,855 | 3,940 | 3,835 | 3,930 | 467,400 |
| 2022/09/09 | 3,810 | 3,835 | 3,775 | 3,795 | 737,500 |
| 2022/09/08 | 3,720 | 3,780 | 3,705 | 3,755 | 575,700 |
| 2022/09/07 | 3,670 | 3,690 | 3,620 | 3,685 | 622,700 |
| 2022/09/06 | 3,700 | 3,745 | 3,655 | 3,695 | 378,500 |
| 2022/09/05 | 3,820 | 3,820 | 3,710 | 3,720 | 323,700 |
| 2022/09/02 | 3,840 | 3,850 | 3,810 | 3,825 | 290,600 |
| 2022/09/01 | 3,840 | 3,850 | 3,800 | 3,830 | 529,300 |
| 2022/08/31 | 3,745 | 3,910 | 3,735 | 3,900 | 846,300 |
| 2022/08/30 | 3,705 | 3,780 | 3,695 | 3,760 | 370,100 |
| 2022/08/29 | 3,690 | 3,695 | 3,650 | 3,690 | 1,074,300 |
| 2022/08/26 | 3,755 | 3,780 | 3,730 | 3,745 | 356,800 |
| 2022/08/25 | 3,775 | 3,795 | 3,750 | 3,780 | 301,800 |
| 2022/08/24 | 3,840 | 3,860 | 3,755 | 3,810 | 456,600 |
| 2022/08/23 | 3,855 | 3,885 | 3,835 | 3,855 | 415,600 |
| 2022/08/22 | 3,860 | 3,875 | 3,840 | 3,865 | 226,900 |
| 2022/08/19 | 3,865 | 3,890 | 3,840 | 3,890 | 327,600 |
| 2022/08/18 | 3,840 | 3,910 | 3,805 | 3,835 | 303,400 |
| 2022/08/17 | 3,865 | 3,885 | 3,825 | 3,875 | 408,100 |
| 2022/08/16 | 3,875 | 3,890 | 3,845 | 3,870 | 523,100 |
| 2022/08/15 | 3,880 | 3,885 | 3,800 | 3,850 | 513,100 |
| 2022/08/12 | 3,910 | 3,915 | 3,815 | 3,895 | 593,300 |
| 2022/08/10 | 3,845 | 3,860 | 3,805 | 3,840 | 364,500 |
| 2022/08/09 | 3,785 | 3,825 | 3,775 | 3,805 | 326,700 |
| 2022/08/08 | 3,765 | 3,790 | 3,745 | 3,770 | 283,200 |
| 2022/08/05 | 3,780 | 3,815 | 3,755 | 3,795 | 282,200 |
| 2022/08/04 | 3,800 | 3,835 | 3,755 | 3,775 | 367,600 |
| 2022/08/03 | 3,805 | 3,885 | 3,725 | 3,785 | 586,100 |
| 2022/08/02 | 3,805 | 3,825 | 3,745 | 3,770 | 591,400 |
| 2022/08/01 | 3,690 | 3,800 | 3,635 | 3,785 | 512,500 |
| 2022/07/29 | 3,600 | 3,630 | 3,575 | 3,630 | 370,200 |
| 2022/07/28 | 3,575 | 3,595 | 3,540 | 3,585 | 483,200 |
| 2022/07/27 | 3,525 | 3,580 | 3,520 | 3,565 | 321,300 |
| 2022/07/26 | 3,550 | 3,575 | 3,510 | 3,510 | 193,100 |
| 2022/07/25 | 3,455 | 3,560 | 3,450 | 3,560 | 310,900 |
| 2022/07/22 | 3,510 | 3,510 | 3,450 | 3,475 | 432,800 |
| 2022/07/21 | 3,515 | 3,530 | 3,465 | 3,510 | 352,000 |
| 2022/07/20 | 3,510 | 3,530 | 3,480 | 3,525 | 409,000 |
| 2022/07/19 | 3,495 | 3,505 | 3,460 | 3,470 | 346,000 |
| 2022/07/15 | 3,500 | 3,515 | 3,460 | 3,480 | 390,200 |
| 2022/07/14 | 3,480 | 3,520 | 3,455 | 3,475 | 321,400 |
| 2022/07/13 | 3,475 | 3,525 | 3,455 | 3,475 | 324,800 |
| 2022/07/12 | 3,510 | 3,510 | 3,420 | 3,440 | 336,600 |
| 2022/07/11 | 3,480 | 3,535 | 3,450 | 3,515 | 342,900 |
| 2022/07/08 | 3,455 | 3,470 | 3,410 | 3,430 | 654,600 |
| 2022/07/07 | 3,550 | 3,565 | 3,390 | 3,440 | 814,300 |
| 2022/07/06 | 3,565 | 3,590 | 3,495 | 3,510 | 346,700 |
| 2022/07/05 | 3,635 | 3,640 | 3,540 | 3,620 | 530,700 |
| 2022/07/04 | 3,705 | 3,740 | 3,600 | 3,610 | 362,100 |
| 2022/07/01 | 3,745 | 3,760 | 3,630 | 3,645 | 511,800 |
| 2022/06/30 | 3,765 | 3,800 | 3,710 | 3,740 | 697,400 |
| 2022/06/29 | 3,670 | 3,765 | 3,655 | 3,765 | 1,241,500 |
| 2022/06/28 | 3,610 | 3,675 | 3,610 | 3,675 | 482,800 |
| 2022/06/27 | 3,640 | 3,640 | 3,540 | 3,575 | 478,600 |
| 2022/06/24 | 3,675 | 3,680 | 3,590 | 3,615 | 540,400 |
| 2022/06/23 | 3,620 | 3,685 | 3,615 | 3,645 | 384,400 |
| 2022/06/22 | 3,555 | 3,620 | 3,525 | 3,600 | 565,700 |
| 2022/06/21 | 3,490 | 3,605 | 3,485 | 3,570 | 548,700 |
| 2022/06/20 | 3,505 | 3,540 | 3,450 | 3,465 | 539,700 |
| 2022/06/17 | 3,475 | 3,580 | 3,460 | 3,540 | 864,200 |
| 2022/06/16 | 3,525 | 3,625 | 3,495 | 3,545 | 635,200 |
| 2022/06/15 | 3,525 | 3,550 | 3,470 | 3,470 | 563,700 |
| 2022/06/14 | 3,550 | 3,570 | 3,530 | 3,550 | 490,000 |
| 2022/06/13 | 3,605 | 3,650 | 3,580 | 3,620 | 499,500 |
| 2022/06/10 | 3,685 | 3,685 | 3,605 | 3,640 | 770,400 |
| 2022/06/09 | 3,660 | 3,725 | 3,645 | 3,690 | 654,100 |
| 2022/06/08 | 3,675 | 3,745 | 3,650 | 3,660 | 782,100 |
| 2022/06/07 | 3,625 | 3,645 | 3,575 | 3,615 | 475,000 |
| 2022/06/06 | 3,510 | 3,645 | 3,485 | 3,630 | 505,300 |
| 2022/06/03 | 3,550 | 3,565 | 3,475 | 3,515 | 730,800 |
| 2022/06/02 | 3,450 | 3,490 | 3,435 | 3,480 | 382,400 |
| 2022/06/01 | 3,375 | 3,465 | 3,375 | 3,450 | 597,300 |
| 2022/05/31 | 3,485 | 3,490 | 3,360 | 3,360 | 1,478,500 |
| 2022/05/30 | 3,465 | 3,485 | 3,445 | 3,465 | 994,800 |
| 2022/05/27 | 3,500 | 3,500 | 3,415 | 3,450 | 427,700 |
| 2022/05/26 | 3,415 | 3,525 | 3,410 | 3,455 | 562,600 |
| 2022/05/25 | 3,370 | 3,405 | 3,350 | 3,380 | 369,500 |
| 2022/05/24 | 3,425 | 3,430 | 3,340 | 3,345 | 413,900 |
| 2022/05/23 | 3,395 | 3,430 | 3,365 | 3,420 | 474,900 |
| 2022/05/20 | 3,325 | 3,365 | 3,320 | 3,355 | 386,500 |
| 2022/05/19 | 3,290 | 3,345 | 3,290 | 3,325 | 404,600 |
| 2022/05/18 | 3,415 | 3,425 | 3,375 | 3,395 | 354,200 |
| 2022/05/17 | 3,405 | 3,425 | 3,375 | 3,410 | 447,500 |
| 2022/05/16 | 3,425 | 3,445 | 3,380 | 3,405 | 593,400 |
| 2022/05/13 | 3,310 | 3,405 | 3,305 | 3,400 | 797,600 |
| 2022/05/12 | 3,260 | 3,285 | 3,215 | 3,250 | 513,400 |
| 2022/05/11 | 3,250 | 3,330 | 3,240 | 3,295 | 708,500 |
| 2022/05/10 | 3,255 | 3,275 | 3,215 | 3,250 | 704,600 |
| 2022/05/09 | 3,390 | 3,395 | 3,270 | 3,270 | 832,400 |
| 2022/05/06 | 3,340 | 3,470 | 3,305 | 3,450 | 1,258,200 |
| 2022/05/02 | 3,190 | 3,370 | 3,135 | 3,340 | 862,200 |
| 2022/04/28 | 3,375 | 3,380 | 3,145 | 3,195 | 1,023,000 |
| 2022/04/27 | 3,345 | 3,415 | 3,330 | 3,355 | 983,200 |
| 2022/04/26 | 3,380 | 3,420 | 3,345 | 3,395 | 376,200 |
| 2022/04/25 | 3,380 | 3,390 | 3,335 | 3,350 | 396,500 |
| 2022/04/22 | 3,375 | 3,420 | 3,330 | 3,400 | 422,700 |
| 2022/04/21 | 3,385 | 3,425 | 3,365 | 3,415 | 326,200 |
| 2022/04/20 | 3,365 | 3,400 | 3,335 | 3,385 | 304,100 |
| 2022/04/19 | 3,360 | 3,375 | 3,325 | 3,345 | 362,100 |
| 2022/04/18 | 3,395 | 3,430 | 3,330 | 3,360 | 264,500 |
| 2022/04/15 | 3,410 | 3,435 | 3,390 | 3,410 | 209,200 |
| 2022/04/14 | 3,385 | 3,455 | 3,370 | 3,445 | 309,300 |
| 2022/04/13 | 3,325 | 3,365 | 3,290 | 3,355 | 459,500 |
| 2022/04/12 | 3,310 | 3,375 | 3,305 | 3,325 | 501,400 |
| 2022/04/11 | 3,300 | 3,335 | 3,260 | 3,330 | 456,000 |
| 2022/04/08 | 3,320 | 3,335 | 3,260 | 3,330 | 779,900 |
| 2022/04/07 | 3,285 | 3,300 | 3,240 | 3,290 | 632,500 |
| 2022/04/06 | 3,320 | 3,360 | 3,305 | 3,335 | 459,900 |
| 2022/04/05 | 3,340 | 3,380 | 3,320 | 3,360 | 509,200 |
| 2022/04/04 | 3,360 | 3,385 | 3,285 | 3,335 | 491,100 |
| 2022/04/01 | 3,380 | 3,400 | 3,355 | 3,390 | 404,300 |
| 2022/03/31 | 3,340 | 3,455 | 3,340 | 3,415 | 690,900 |
| 2022/03/30 | 3,415 | 3,490 | 3,405 | 3,470 | 517,600 |
| 2022/03/29 | 3,525 | 3,525 | 3,400 | 3,445 | 761,200 |
| 2022/03/28 | 3,525 | 3,525 | 3,460 | 3,500 | 429,200 |
| 2022/03/25 | 3,585 | 3,585 | 3,510 | 3,530 | 316,300 |
| 2022/03/24 | 3,450 | 3,555 | 3,450 | 3,555 | 320,300 |
| 2022/03/23 | 3,465 | 3,510 | 3,435 | 3,495 | 353,500 |
| 2022/03/22 | 3,405 | 3,430 | 3,380 | 3,420 | 463,600 |
| 2022/03/18 | 3,415 | 3,445 | 3,380 | 3,405 | 498,700 |
| 2022/03/17 | 3,520 | 3,520 | 3,380 | 3,435 | 485,500 |
| 2022/03/16 | 3,420 | 3,465 | 3,405 | 3,430 | 525,000 |
| 2022/03/15 | 3,330 | 3,370 | 3,325 | 3,365 | 313,100 |
| 2022/03/14 | 3,295 | 3,360 | 3,280 | 3,320 | 445,000 |
| 2022/03/11 | 3,210 | 3,235 | 3,185 | 3,225 | 678,700 |
| 2022/03/10 | 3,200 | 3,245 | 3,180 | 3,245 | 596,800 |
| 2022/03/09 | 3,200 | 3,220 | 3,125 | 3,130 | 495,700 |
| 2022/03/08 | 3,170 | 3,215 | 3,145 | 3,155 | 548,500 |
| 2022/03/07 | 3,225 | 3,240 | 3,175 | 3,210 | 610,700 |
| 2022/03/04 | 3,300 | 3,315 | 3,245 | 3,270 | 572,100 |
| 2022/03/03 | 3,305 | 3,375 | 3,295 | 3,345 | 447,600 |
| 2022/03/02 | 3,235 | 3,280 | 3,195 | 3,265 | 507,600 |
| 2022/03/01 | 3,285 | 3,300 | 3,250 | 3,265 | 507,800 |
| 2022/02/28 | 3,285 | 3,305 | 3,185 | 3,220 | 634,500 |
| 2022/02/25 | 3,230 | 3,280 | 3,205 | 3,240 | 590,700 |
| 2022/02/24 | 3,275 | 3,290 | 3,145 | 3,190 | 734,700 |
| 2022/02/22 | 3,330 | 3,340 | 3,275 | 3,300 | 348,400 |
| 2022/02/21 | 3,425 | 3,430 | 3,355 | 3,400 | 482,000 |
| 2022/02/18 | 3,500 | 3,570 | 3,455 | 3,480 | 652,300 |
| 2022/02/17 | 3,440 | 3,575 | 3,405 | 3,520 | 678,500 |
| 2022/02/16 | 3,455 | 3,480 | 3,430 | 3,435 | 532,300 |
| 2022/02/15 | 3,385 | 3,440 | 3,375 | 3,415 | 667,400 |
| 2022/02/14 | 3,330 | 3,390 | 3,320 | 3,355 | 709,200 |
| 2022/02/10 | 3,385 | 3,415 | 3,355 | 3,400 | 789,300 |
| 2022/02/09 | 3,430 | 3,440 | 3,325 | 3,365 | 806,200 |
| 2022/02/08 | 3,225 | 3,420 | 3,225 | 3,410 | 1,319,700 |
| 2022/02/07 | 3,255 | 3,265 | 3,200 | 3,200 | 875,200 |
| 2022/02/04 | 3,075 | 3,310 | 3,050 | 3,280 | 1,730,300 |
| 2022/02/03 | 3,150 | 3,185 | 3,090 | 3,105 | 619,800 |
| 2022/02/02 | 3,155 | 3,215 | 3,130 | 3,195 | 681,200 |
| 2022/02/01 | 3,150 | 3,185 | 3,075 | 3,170 | 992,500 |
| 2022/01/31 | 3,095 | 3,225 | 3,080 | 3,225 | 551,000 |
| 2022/01/28 | 3,090 | 3,155 | 3,090 | 3,155 | 417,500 |
| 2022/01/27 | 3,085 | 3,115 | 3,020 | 3,055 | 517,700 |
| 2022/01/26 | 3,095 | 3,125 | 3,045 | 3,060 | 369,700 |
| 2022/01/25 | 3,105 | 3,105 | 3,020 | 3,080 | 551,000 |
| 2022/01/24 | 3,125 | 3,150 | 3,065 | 3,105 | 506,500 |
| 2022/01/21 | 3,025 | 3,135 | 3,010 | 3,125 | 505,000 |
| 2022/01/20 | 2,930 | 3,030 | 2,925 | 3,020 | 468,400 |
| 2022/01/19 | 2,951 | 3,015 | 2,951 | 2,975 | 575,400 |
| 2022/01/18 | 3,050 | 3,070 | 3,005 | 3,005 | 396,500 |
| 2022/01/17 | 3,015 | 3,045 | 3,010 | 3,020 | 324,600 |
| 2022/01/14 | 2,957 | 2,977 | 2,933 | 2,962 | 496,200 |
| 2022/01/13 | 3,055 | 3,060 | 3,000 | 3,005 | 408,900 |
| 2022/01/12 | 3,040 | 3,075 | 3,025 | 3,050 | 387,200 |
| 2022/01/11 | 3,015 | 3,045 | 2,972 | 3,005 | 498,900 |
| 2022/01/07 | 3,015 | 3,045 | 2,981 | 2,997 | 678,600 |
| 2022/01/06 | 3,120 | 3,120 | 3,005 | 3,005 | 694,700 |
| 2022/01/05 | 3,185 | 3,205 | 3,150 | 3,160 | 482,900 |
| 2022/01/04 | 3,115 | 3,180 | 3,080 | 3,155 | 530,800 |