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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,565 | 6,666 | 6,565 | 6,664 | 434,200 |
| 2023/12/28 | 6,556 | 6,616 | 6,530 | 6,570 | 191,800 |
| 2023/12/27 | 6,590 | 6,625 | 6,544 | 6,581 | 350,400 |
| 2023/12/26 | 6,614 | 6,614 | 6,499 | 6,563 | 243,300 |
| 2023/12/25 | 6,650 | 6,677 | 6,530 | 6,559 | 278,100 |
| 2023/12/22 | 6,556 | 6,610 | 6,527 | 6,574 | 261,500 |
| 2023/12/21 | 6,487 | 6,598 | 6,451 | 6,539 | 298,100 |
| 2023/12/20 | 6,440 | 6,585 | 6,431 | 6,512 | 468,500 |
| 2023/12/19 | 6,415 | 6,500 | 6,397 | 6,488 | 387,000 |
| 2023/12/18 | 6,450 | 6,492 | 6,301 | 6,492 | 399,500 |
| 2023/12/15 | 6,571 | 6,581 | 6,503 | 6,550 | 518,800 |
| 2023/12/14 | 6,699 | 6,723 | 6,536 | 6,591 | 611,800 |
| 2023/12/13 | 6,640 | 6,710 | 6,590 | 6,639 | 540,800 |
| 2023/12/12 | 6,600 | 6,658 | 6,550 | 6,565 | 673,100 |
| 2023/12/11 | 6,398 | 6,683 | 6,385 | 6,626 | 1,269,000 |
| 2023/12/08 | 6,264 | 6,311 | 6,191 | 6,301 | 948,700 |
| 2023/12/07 | 6,150 | 6,252 | 6,131 | 6,232 | 567,900 |
| 2023/12/06 | 6,023 | 6,194 | 6,012 | 6,188 | 362,600 |
| 2023/12/05 | 5,996 | 6,080 | 5,994 | 6,026 | 507,300 |
| 2023/12/04 | 6,069 | 6,101 | 5,979 | 6,035 | 452,600 |
| 2023/12/01 | 6,001 | 6,182 | 6,000 | 6,142 | 808,400 |
| 2023/11/30 | 5,989 | 5,994 | 5,869 | 5,960 | 1,163,000 |
| 2023/11/29 | 6,080 | 6,167 | 6,046 | 6,057 | 246,800 |
| 2023/11/28 | 6,160 | 6,162 | 6,094 | 6,094 | 334,600 |
| 2023/11/27 | 6,229 | 6,234 | 6,106 | 6,113 | 447,500 |
| 2023/11/24 | 6,321 | 6,348 | 6,201 | 6,201 | 433,200 |
| 2023/11/22 | 6,211 | 6,292 | 6,202 | 6,291 | 327,000 |
| 2023/11/21 | 6,201 | 6,273 | 6,176 | 6,246 | 377,100 |
| 2023/11/20 | 6,269 | 6,310 | 6,220 | 6,220 | 517,000 |
| 2023/11/17 | 6,201 | 6,296 | 6,170 | 6,293 | 541,800 |
| 2023/11/16 | 6,211 | 6,247 | 6,148 | 6,175 | 426,300 |
| 2023/11/15 | 6,287 | 6,327 | 6,137 | 6,252 | 732,400 |
| 2023/11/14 | 6,238 | 6,274 | 6,169 | 6,225 | 482,400 |
| 2023/11/13 | 6,158 | 6,203 | 6,113 | 6,178 | 306,400 |
| 2023/11/10 | 6,075 | 6,149 | 6,032 | 6,132 | 427,100 |
| 2023/11/09 | 6,024 | 6,112 | 5,958 | 6,102 | 499,600 |
| 2023/11/08 | 6,218 | 6,218 | 5,954 | 6,040 | 947,400 |
| 2023/11/07 | 6,330 | 6,362 | 6,194 | 6,218 | 697,100 |
| 2023/11/06 | 6,340 | 6,459 | 6,273 | 6,329 | 1,359,300 |
| 2023/11/02 | 6,000 | 6,278 | 5,977 | 6,262 | 1,159,400 |
| 2023/11/01 | 5,707 | 5,971 | 5,685 | 5,950 | 1,353,700 |
| 2023/10/31 | 5,631 | 5,781 | 5,515 | 5,657 | 1,144,700 |
| 2023/10/30 | 5,436 | 5,584 | 5,420 | 5,537 | 679,100 |
| 2023/10/27 | 5,407 | 5,527 | 5,388 | 5,499 | 537,500 |
| 2023/10/26 | 5,359 | 5,416 | 5,342 | 5,382 | 488,200 |
| 2023/10/25 | 5,361 | 5,480 | 5,353 | 5,426 | 464,500 |
| 2023/10/24 | 5,356 | 5,438 | 5,295 | 5,412 | 578,700 |
| 2023/10/23 | 5,530 | 5,534 | 5,334 | 5,382 | 928,700 |
| 2023/10/20 | 5,583 | 5,583 | 5,501 | 5,541 | 1,214,500 |
| 2023/10/19 | 5,470 | 5,629 | 5,436 | 5,560 | 1,925,900 |
| 2023/10/18 | 5,324 | 5,537 | 5,273 | 5,500 | 2,609,400 |
| 2023/10/17 | 5,145 | 5,208 | 5,074 | 5,104 | 391,400 |
| 2023/10/16 | 5,203 | 5,203 | 5,074 | 5,099 | 423,600 |
| 2023/10/13 | 5,221 | 5,355 | 5,221 | 5,289 | 613,500 |
| 2023/10/12 | 5,265 | 5,312 | 5,203 | 5,306 | 483,000 |
| 2023/10/11 | 5,251 | 5,302 | 5,201 | 5,252 | 474,400 |
| 2023/10/10 | 5,225 | 5,277 | 5,184 | 5,249 | 388,400 |
| 2023/10/06 | 5,124 | 5,241 | 5,124 | 5,169 | 661,900 |
| 2023/10/05 | 4,926 | 5,059 | 4,906 | 5,050 | 612,100 |
| 2023/10/04 | 4,969 | 5,032 | 4,898 | 4,919 | 612,500 |
| 2023/10/03 | 5,077 | 5,077 | 4,978 | 5,010 | 478,300 |
| 2023/10/02 | 5,208 | 5,298 | 5,126 | 5,127 | 400,900 |
| 2023/09/29 | 5,260 | 5,260 | 5,125 | 5,180 | 894,800 |
| 2023/09/28 | 5,250 | 5,272 | 5,130 | 5,186 | 665,300 |
| 2023/09/27 | 5,349 | 5,351 | 5,223 | 5,285 | 906,100 |
| 2023/09/26 | 5,501 | 5,512 | 5,393 | 5,422 | 400,000 |
| 2023/09/25 | 5,466 | 5,524 | 5,427 | 5,499 | 327,900 |
| 2023/09/22 | 5,441 | 5,534 | 5,423 | 5,458 | 437,300 |
| 2023/09/21 | 5,693 | 5,693 | 5,451 | 5,470 | 653,600 |
| 2023/09/20 | 5,743 | 5,773 | 5,694 | 5,729 | 395,900 |
| 2023/09/19 | 5,780 | 5,804 | 5,665 | 5,722 | 517,800 |
| 2023/09/15 | 5,830 | 5,893 | 5,780 | 5,837 | 667,700 |
| 2023/09/14 | 5,790 | 5,817 | 5,702 | 5,774 | 482,900 |
| 2023/09/13 | 5,700 | 5,799 | 5,699 | 5,756 | 334,800 |
| 2023/09/12 | 5,604 | 5,675 | 5,604 | 5,668 | 253,500 |
| 2023/09/11 | 5,618 | 5,690 | 5,554 | 5,570 | 257,900 |
| 2023/09/08 | 5,736 | 5,736 | 5,546 | 5,571 | 576,300 |
| 2023/09/07 | 5,605 | 5,728 | 5,585 | 5,718 | 571,900 |
| 2023/09/06 | 5,620 | 5,660 | 5,580 | 5,617 | 340,500 |
| 2023/09/05 | 5,546 | 5,630 | 5,536 | 5,630 | 310,800 |
| 2023/09/04 | 5,602 | 5,602 | 5,537 | 5,571 | 334,600 |
| 2023/09/01 | 5,545 | 5,617 | 5,520 | 5,592 | 354,100 |
| 2023/08/31 | 5,498 | 5,639 | 5,482 | 5,578 | 871,000 |
| 2023/08/30 | 5,490 | 5,518 | 5,456 | 5,484 | 420,800 |
| 2023/08/29 | 5,440 | 5,520 | 5,428 | 5,497 | 359,200 |
| 2023/08/28 | 5,400 | 5,424 | 5,304 | 5,405 | 496,700 |
| 2023/08/25 | 5,421 | 5,467 | 5,407 | 5,407 | 315,700 |
| 2023/08/24 | 5,490 | 5,513 | 5,469 | 5,483 | 284,400 |
| 2023/08/23 | 5,442 | 5,544 | 5,442 | 5,503 | 274,200 |
| 2023/08/22 | 5,519 | 5,519 | 5,439 | 5,467 | 297,700 |
| 2023/08/21 | 5,566 | 5,605 | 5,496 | 5,532 | 297,300 |
| 2023/08/18 | 5,550 | 5,577 | 5,482 | 5,504 | 383,300 |
| 2023/08/17 | 5,700 | 5,723 | 5,591 | 5,616 | 398,000 |
| 2023/08/16 | 5,685 | 5,723 | 5,653 | 5,678 | 318,000 |
| 2023/08/15 | 5,744 | 5,790 | 5,706 | 5,753 | 364,000 |
| 2023/08/14 | 5,853 | 5,893 | 5,648 | 5,655 | 401,800 |
| 2023/08/10 | 5,710 | 5,857 | 5,655 | 5,831 | 713,100 |
| 2023/08/09 | 5,580 | 5,660 | 5,536 | 5,654 | 462,500 |
| 2023/08/08 | 5,515 | 5,603 | 5,509 | 5,579 | 590,400 |
| 2023/08/07 | 5,469 | 5,492 | 5,382 | 5,480 | 618,700 |
| 2023/08/04 | 5,601 | 5,607 | 5,486 | 5,508 | 761,200 |
| 2023/08/03 | 5,631 | 5,721 | 5,607 | 5,625 | 733,900 |
| 2023/08/02 | 5,887 | 5,890 | 5,622 | 5,670 | 858,700 |
| 2023/08/01 | 5,779 | 5,989 | 5,700 | 5,926 | 768,000 |
| 2023/07/31 | 5,913 | 6,044 | 5,880 | 5,900 | 875,800 |
| 2023/07/28 | 5,774 | 5,852 | 5,637 | 5,827 | 907,100 |
| 2023/07/27 | 5,830 | 5,900 | 5,804 | 5,874 | 382,500 |
| 2023/07/26 | 5,791 | 5,832 | 5,755 | 5,820 | 325,400 |
| 2023/07/25 | 5,835 | 5,874 | 5,752 | 5,807 | 327,300 |
| 2023/07/24 | 5,874 | 5,901 | 5,828 | 5,828 | 283,800 |
| 2023/07/21 | 5,852 | 5,889 | 5,817 | 5,842 | 291,700 |
| 2023/07/20 | 5,826 | 5,850 | 5,750 | 5,815 | 335,200 |
| 2023/07/19 | 5,773 | 5,822 | 5,748 | 5,817 | 511,400 |
| 2023/07/18 | 5,603 | 5,725 | 5,578 | 5,683 | 765,500 |
| 2023/07/14 | 5,786 | 5,845 | 5,632 | 5,632 | 660,200 |
| 2023/07/13 | 5,804 | 5,810 | 5,695 | 5,791 | 429,200 |
| 2023/07/12 | 5,930 | 5,974 | 5,800 | 5,818 | 423,700 |
| 2023/07/11 | 5,862 | 5,900 | 5,837 | 5,874 | 280,700 |
| 2023/07/10 | 5,833 | 5,875 | 5,782 | 5,818 | 460,200 |
| 2023/07/07 | 5,859 | 5,897 | 5,789 | 5,822 | 486,500 |
| 2023/07/06 | 5,884 | 5,952 | 5,840 | 5,901 | 446,100 |
| 2023/07/05 | 5,901 | 5,954 | 5,863 | 5,891 | 434,300 |
| 2023/07/04 | 5,952 | 5,994 | 5,925 | 5,967 | 375,800 |
| 2023/07/03 | 6,014 | 6,099 | 6,001 | 6,006 | 438,300 |
| 2023/06/30 | 5,991 | 6,034 | 5,918 | 5,956 | 611,400 |
| 2023/06/29 | 6,020 | 6,152 | 6,005 | 6,031 | 544,700 |
| 2023/06/28 | 5,870 | 6,065 | 5,860 | 6,045 | 653,200 |
| 2023/06/27 | 5,787 | 5,904 | 5,785 | 5,880 | 497,800 |
| 2023/06/26 | 5,814 | 5,823 | 5,683 | 5,756 | 429,000 |
| 2023/06/23 | 5,933 | 5,972 | 5,768 | 5,814 | 452,300 |
| 2023/06/22 | 5,898 | 6,020 | 5,888 | 5,914 | 569,800 |
| 2023/06/21 | 5,775 | 5,935 | 5,770 | 5,919 | 487,000 |
| 2023/06/20 | 5,750 | 5,791 | 5,702 | 5,771 | 413,500 |
| 2023/06/19 | 5,814 | 5,833 | 5,730 | 5,777 | 480,800 |
| 2023/06/16 | 5,736 | 5,769 | 5,673 | 5,767 | 1,078,400 |
| 2023/06/15 | 5,854 | 5,863 | 5,783 | 5,793 | 486,400 |
| 2023/06/14 | 5,800 | 5,887 | 5,788 | 5,852 | 622,200 |
| 2023/06/13 | 5,637 | 5,819 | 5,615 | 5,784 | 847,000 |
| 2023/06/12 | 5,590 | 5,593 | 5,502 | 5,591 | 581,400 |
| 2023/06/09 | 5,585 | 5,640 | 5,518 | 5,622 | 792,700 |
| 2023/06/08 | 5,562 | 5,627 | 5,514 | 5,541 | 519,600 |
| 2023/06/07 | 5,700 | 5,749 | 5,523 | 5,528 | 983,800 |
| 2023/06/06 | 5,509 | 5,717 | 5,471 | 5,713 | 1,006,700 |
| 2023/06/05 | 5,500 | 5,556 | 5,470 | 5,556 | 1,004,400 |
| 2023/06/02 | 5,370 | 5,490 | 5,310 | 5,470 | 802,700 |
| 2023/06/01 | 5,350 | 5,420 | 5,290 | 5,360 | 556,100 |
| 2023/05/31 | 5,360 | 5,410 | 5,310 | 5,350 | 1,434,800 |
| 2023/05/30 | 5,400 | 5,440 | 5,360 | 5,430 | 448,600 |
| 2023/05/29 | 5,410 | 5,440 | 5,360 | 5,390 | 497,600 |
| 2023/05/26 | 5,230 | 5,400 | 5,180 | 5,380 | 609,700 |
| 2023/05/25 | 5,120 | 5,230 | 5,110 | 5,160 | 569,700 |
| 2023/05/24 | 5,330 | 5,360 | 5,130 | 5,170 | 701,400 |
| 2023/05/23 | 5,430 | 5,480 | 5,340 | 5,370 | 670,000 |
| 2023/05/22 | 5,240 | 5,430 | 5,230 | 5,430 | 607,500 |
| 2023/05/19 | 5,380 | 5,380 | 5,220 | 5,240 | 625,900 |
| 2023/05/18 | 5,480 | 5,500 | 5,360 | 5,370 | 637,800 |
| 2023/05/17 | 5,320 | 5,430 | 5,310 | 5,430 | 550,500 |
| 2023/05/16 | 5,340 | 5,340 | 5,250 | 5,290 | 540,200 |
| 2023/05/15 | 5,230 | 5,340 | 5,180 | 5,310 | 609,600 |
| 2023/05/12 | 5,090 | 5,230 | 5,010 | 5,200 | 946,200 |
| 2023/05/11 | 5,010 | 5,030 | 4,975 | 5,010 | 527,700 |
| 2023/05/10 | 5,030 | 5,040 | 4,970 | 5,020 | 548,300 |
| 2023/05/09 | 5,040 | 5,060 | 4,995 | 5,020 | 687,900 |
| 2023/05/08 | 5,050 | 5,140 | 5,020 | 5,050 | 597,900 |
| 2023/05/02 | 5,050 | 5,050 | 4,975 | 5,030 | 526,900 |
| 2023/05/01 | 4,910 | 5,040 | 4,905 | 5,030 | 822,100 |
| 2023/04/28 | 4,775 | 4,800 | 4,715 | 4,795 | 713,800 |
| 2023/04/27 | 4,720 | 4,730 | 4,675 | 4,695 | 531,900 |
| 2023/04/26 | 4,680 | 4,735 | 4,640 | 4,715 | 478,700 |
| 2023/04/25 | 4,720 | 4,775 | 4,680 | 4,695 | 433,300 |
| 2023/04/24 | 4,725 | 4,785 | 4,690 | 4,710 | 610,500 |
| 2023/04/21 | 4,685 | 4,705 | 4,655 | 4,690 | 422,700 |
| 2023/04/20 | 4,665 | 4,735 | 4,645 | 4,685 | 754,200 |
| 2023/04/19 | 4,590 | 4,695 | 4,590 | 4,680 | 928,900 |
| 2023/04/18 | 4,520 | 4,565 | 4,485 | 4,565 | 487,400 |
| 2023/04/17 | 4,500 | 4,550 | 4,475 | 4,520 | 547,200 |
| 2023/04/14 | 4,510 | 4,510 | 4,440 | 4,500 | 802,100 |
| 2023/04/13 | 4,485 | 4,505 | 4,445 | 4,505 | 561,700 |
| 2023/04/12 | 4,540 | 4,560 | 4,455 | 4,510 | 650,200 |
| 2023/04/11 | 4,515 | 4,550 | 4,450 | 4,525 | 926,700 |
| 2023/04/10 | 4,405 | 4,540 | 4,400 | 4,500 | 945,500 |
| 2023/04/07 | 4,300 | 4,375 | 4,285 | 4,365 | 589,800 |
| 2023/04/06 | 4,250 | 4,315 | 4,245 | 4,285 | 746,000 |
| 2023/04/05 | 4,315 | 4,315 | 4,240 | 4,260 | 513,600 |
| 2023/04/04 | 4,235 | 4,315 | 4,215 | 4,315 | 718,000 |
| 2023/04/03 | 4,135 | 4,200 | 4,105 | 4,200 | 591,600 |
| 2023/03/31 | 4,095 | 4,100 | 4,005 | 4,075 | 829,600 |
| 2023/03/30 | 4,030 | 4,085 | 4,005 | 4,070 | 629,200 |
| 2023/03/29 | 4,000 | 4,055 | 3,985 | 4,045 | 788,300 |
| 2023/03/28 | 4,000 | 4,010 | 3,960 | 3,975 | 428,000 |
| 2023/03/27 | 3,940 | 3,995 | 3,935 | 3,990 | 358,000 |
| 2023/03/24 | 3,875 | 3,920 | 3,840 | 3,910 | 388,600 |
| 2023/03/23 | 3,895 | 3,910 | 3,870 | 3,900 | 236,900 |
| 2023/03/22 | 3,860 | 3,930 | 3,860 | 3,900 | 338,400 |
| 2023/03/20 | 3,940 | 3,940 | 3,830 | 3,835 | 311,200 |
| 2023/03/17 | 3,860 | 3,950 | 3,850 | 3,930 | 442,700 |
| 2023/03/16 | 3,840 | 3,840 | 3,770 | 3,820 | 399,300 |
| 2023/03/15 | 3,945 | 3,960 | 3,860 | 3,885 | 541,500 |
| 2023/03/14 | 3,955 | 3,995 | 3,915 | 3,960 | 524,600 |
| 2023/03/13 | 4,010 | 4,030 | 3,925 | 3,990 | 379,000 |
| 2023/03/10 | 4,060 | 4,060 | 4,000 | 4,015 | 972,500 |
| 2023/03/09 | 3,995 | 4,035 | 3,990 | 4,035 | 606,200 |
| 2023/03/08 | 3,950 | 4,000 | 3,930 | 3,990 | 506,700 |
| 2023/03/07 | 3,935 | 3,950 | 3,920 | 3,950 | 380,400 |
| 2023/03/06 | 3,950 | 3,965 | 3,895 | 3,930 | 511,900 |
| 2023/03/03 | 3,935 | 3,935 | 3,905 | 3,920 | 457,100 |
| 2023/03/02 | 3,920 | 3,925 | 3,890 | 3,910 | 358,300 |
| 2023/03/01 | 3,900 | 3,915 | 3,855 | 3,900 | 344,400 |
| 2023/02/28 | 3,875 | 3,960 | 3,865 | 3,935 | 674,200 |
| 2023/02/27 | 3,835 | 3,870 | 3,830 | 3,860 | 265,000 |
| 2023/02/24 | 3,745 | 3,845 | 3,735 | 3,845 | 473,700 |
| 2023/02/22 | 3,810 | 3,815 | 3,705 | 3,730 | 436,900 |
| 2023/02/21 | 3,845 | 3,865 | 3,810 | 3,815 | 300,300 |
| 2023/02/20 | 3,810 | 3,880 | 3,810 | 3,870 | 305,100 |
| 2023/02/17 | 3,820 | 3,830 | 3,780 | 3,805 | 444,700 |
| 2023/02/16 | 3,815 | 3,860 | 3,805 | 3,815 | 415,100 |
| 2023/02/15 | 3,790 | 3,825 | 3,770 | 3,805 | 368,400 |
| 2023/02/14 | 3,790 | 3,815 | 3,770 | 3,810 | 274,500 |
| 2023/02/13 | 3,765 | 3,785 | 3,730 | 3,780 | 349,300 |
| 2023/02/10 | 3,845 | 3,850 | 3,770 | 3,775 | 734,900 |
| 2023/02/09 | 3,775 | 3,830 | 3,770 | 3,825 | 445,700 |
| 2023/02/08 | 3,740 | 3,800 | 3,740 | 3,800 | 382,800 |
| 2023/02/07 | 3,765 | 3,785 | 3,740 | 3,740 | 287,200 |
| 2023/02/06 | 3,710 | 3,770 | 3,710 | 3,755 | 384,500 |
| 2023/02/03 | 3,695 | 3,725 | 3,660 | 3,710 | 382,400 |
| 2023/02/02 | 3,725 | 3,765 | 3,690 | 3,705 | 333,900 |
| 2023/02/01 | 3,775 | 3,810 | 3,705 | 3,710 | 491,700 |
| 2023/01/31 | 3,765 | 3,795 | 3,750 | 3,780 | 468,700 |
| 2023/01/30 | 3,750 | 3,780 | 3,725 | 3,725 | 341,300 |
| 2023/01/27 | 3,785 | 3,785 | 3,740 | 3,750 | 246,200 |
| 2023/01/26 | 3,800 | 3,815 | 3,765 | 3,780 | 282,700 |
| 2023/01/25 | 3,750 | 3,795 | 3,730 | 3,770 | 316,500 |
| 2023/01/24 | 3,650 | 3,745 | 3,645 | 3,730 | 436,200 |
| 2023/01/23 | 3,630 | 3,655 | 3,595 | 3,640 | 347,500 |
| 2023/01/20 | 3,570 | 3,615 | 3,555 | 3,605 | 282,800 |
| 2023/01/19 | 3,560 | 3,610 | 3,540 | 3,565 | 327,500 |
| 2023/01/18 | 3,490 | 3,585 | 3,485 | 3,570 | 338,900 |
| 2023/01/17 | 3,480 | 3,500 | 3,460 | 3,485 | 249,100 |
| 2023/01/16 | 3,480 | 3,515 | 3,465 | 3,480 | 322,500 |
| 2023/01/13 | 3,525 | 3,530 | 3,470 | 3,500 | 437,700 |
| 2023/01/12 | 3,530 | 3,530 | 3,475 | 3,510 | 422,400 |
| 2023/01/11 | 3,575 | 3,595 | 3,540 | 3,550 | 369,900 |
| 2023/01/10 | 3,575 | 3,610 | 3,560 | 3,560 | 361,400 |
| 2023/01/06 | 3,590 | 3,600 | 3,570 | 3,570 | 224,600 |
| 2023/01/05 | 3,640 | 3,655 | 3,555 | 3,585 | 292,000 |
| 2023/01/04 | 3,710 | 3,735 | 3,645 | 3,660 | 366,200 |