9009 京成電鉄(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	300	303	296	296	946,000	197.33
1983-12-27	305	305	299	300	1,066,000	200
1983-12-26	295	307	293	305	2,204,000	203.33
1983-12-24	293	297	293	295	406,000	196.67
1983-12-23	295	298	295	297	554,000	198
1983-12-22	307	309	297	297	642,000	198
1983-12-21	292	308	292	308	630,000	205.33
1983-12-20	292	295	292	292	551,000	194.67
1983-12-19	292	295	288	291	726,000	194
1983-12-17	293	297	293	296	256,000	197.33
1983-12-16	293	297	293	294	567,000	196
1983-12-15	306	309	295	295	544,000	196.67
1983-12-14	293	310	292	304	633,000	202.67
1983-12-13	295	299	293	294	549,000	196
1983-12-12	300	304	291	292	1,202,000	194.67
1983-12-09	311	313	302	302	750,000	201.33
1983-12-08	313	313	310	311	521,000	207.33
1983-12-07	315	316	312	312	594,000	208
1983-12-06	316	317	315	315	614,000	210
1983-12-05	320	325	316	320	358,000	213.33
1983-12-03	320	325	320	320	208,000	213.33
1983-12-02	330	331	320	320	672,000	213.33
1983-12-01	316	319	315	315	538,000	210
1983-11-30	315	320	315	315	471,000	210
1983-11-29	315	318	315	315	450,000	210
1983-11-28	316	322	316	316	373,000	210.67
1983-11-26	318	320	316	318	446,000	212
1983-11-25	326	327	318	318	354,000	212
1983-11-24	335	337	325	328	414,000	218.67
1983-11-22	327	339	325	335	1,464,000	223.33
1983-11-21	315	325	315	322	524,000	214.67
1983-11-19	316	318	315	315	568,000	210
1983-11-18	323	323	317	318	802,000	212
1983-11-17	323	333	321	321	818,000	214
1983-11-16	320	330	320	323	942,000	215.33
1983-11-15	320	323	320	320	487,000	213.33
1983-11-14	322	322	318	320	492,000	213.33
1983-11-11	316	323	316	323	546,000	215.33
1983-11-10	320	321	316	319	514,000	212.67
1983-11-09	329	329	320	320	759,000	213.33
1983-11-08	328	330	325	325	438,000	216.67
1983-11-07	330	330	325	330	316,000	220
1983-11-05	328	330	326	326	375,000	217.33
1983-11-04	330	335	328	328	492,000	218.67
1983-11-02	331	339	330	330	720,000	220
1983-11-01	328	330	327	330	498,000	220
1983-10-31	328	329	326	329	694,000	219.33
1983-10-29	331	332	328	328	545,000	218.67
1983-10-28	332	334	330	333	1,264,000	222
1983-10-27	332	335	332	332	532,000	221.33
1983-10-26	332	337	332	332	640,000	221.33
1983-10-25	337	339	333	334	741,000	222.67
1983-10-24	341	347	335	336	611,000	224
1983-10-22	342	342	337	340	639,000	226.67
1983-10-21	350	350	342	342	1,182,000	228
1983-10-20	355	355	345	345	789,000	230
1983-10-19	350	357	344	350	1,288,000	233.33
1983-10-18	366	369	350	355	1,994,000	236.67
1983-10-17	369	374	360	365	2,710,000	243.33
1983-10-15	379	380	366	366	5,427,000	244
1983-10-14	365	379	362	370	16,843,000	246.67
1983-10-13	354	366	347	353	5,413,000	235.33
1983-10-12	344	355	342	344	4,016,000	229.33
1983-10-11	345	345	332	345	1,229,000	230
1983-10-07	340	350	334	348	3,719,000	232
1983-10-06	328	334	326	334	1,337,000	222.67
1983-10-05	334	334	325	325	1,074,000	216.67
1983-10-04	344	344	328	335	1,033,000	223.33
1983-10-03	327	343	325	340	1,370,000	226.67
1983-10-01	322	334	322	330	1,095,000	220
1983-09-30	332	335	322	322	854,000	214.67
1983-09-29	334	340	326	327	588,000	218
1983-09-28	343	344	330	330	981,000	220
1983-09-27	319	345	316	345	2,154,000	230
1983-09-26	321	325	319	320	424,000	213.33
1983-09-24	325	328	321	321	405,000	214
1983-09-22	328	329	324	325	498,000	216.67
1983-09-21	335	335	323	324	833,000	216
1983-09-20	329	339	327	339	898,000	226
1983-09-19	335	335	326	326	607,000	217.33
1983-09-17	328	342	328	330	1,042,000	220
1983-09-16	336	340	328	333	727,000	222
1983-09-14	330	345	328	331	1,499,000	220.67
1983-09-13	335	340	325	328	835,000	218.67
1983-09-12	349	350	335	335	1,145,000	223.33
1983-09-09	354	365	338	350	6,603,000	233.33
1983-09-08	341	355	331	349	4,354,000	232.67
1983-09-07	318	330	314	321	1,216,000	214
1983-09-06	311	320	311	312	741,000	208
1983-09-05	316	319	310	311	648,000	207.33
1983-09-03	313	316	311	311	572,000	207.33
1983-09-02	321	323	312	315	665,000	210
1983-09-01	335	335	320	326	1,248,000	217.33
1983-08-31	336	339	331	331	1,116,000	220.67
1983-08-30	340	346	331	331	1,078,000	220.67
1983-08-29	345	350	331	331	1,495,000	220.67
1983-08-27	335	357	335	340	2,016,000	226.67
1983-08-26	350	350	326	330	3,715,000	220
1983-08-25	351	370	342	347	16,611,000	231.33
1983-08-24	292	300	292	296	411,000	197.33
1983-08-23	298	298	291	291	1,220,000	194
1983-08-22	299	300	298	299	633,000	199.33
1983-08-20	300	302	299	299	405,000	199.33
1983-08-19	300	305	300	300	747,000	200
1983-08-18	300	304	299	304	1,037,000	202.67
1983-08-17	303	304	300	300	867,000	200
1983-08-16	307	310	304	304	717,000	202.67
1983-08-15	307	310	306	310	449,000	206.67
1983-08-12	310	312	305	306	938,000	204
1983-08-11	311	314	309	309	663,000	206
1983-08-10	309	315	308	310	1,378,000	206.67
1983-08-09	317	322	308	308	999,000	205.33
1983-08-08	323	328	315	327	764,000	218
1983-08-06	317	329	317	328	696,000	218.67
1983-08-05	318	324	315	315	972,000	210
1983-08-04	319	320	313	317	987,000	211.33
1983-08-03	316	323	315	315	555,000	210
1983-08-02	327	335	320	321	1,077,000	214
1983-08-01	312	334	310	325	2,024,000	216.67
1983-07-30	306	311	305	307	1,011,000	204.67
1983-07-29	325	326	311	311	1,484,000	207.33
1983-07-28	331	335	323	323	1,456,000	215.33
1983-07-27	330	333	328	329	1,783,000	219.33
1983-07-26	340	344	335	335	991,000	223.33
1983-07-25	345	345	335	345	1,079,000	230
1983-07-23	350	353	335	335	1,817,000	223.33
1983-07-22	341	345	330	330	1,867,000	220
1983-07-21	340	349	331	346	1,532,000	230.67
1983-07-20	350	355	340	340	1,142,000	226.67
1983-07-19	355	367	346	350	4,379,000	233.33
1983-07-18	324	355	321	355	1,454,000	236.67
1983-07-15	323	327	320	324	768,000	216
1983-07-14	321	328	320	328	1,051,000	218.67
1983-07-13	331	335	320	325	1,488,000	216.67
1983-07-12	335	339	332	332	1,035,000	221.33
1983-07-11	335	340	331	339	770,000	226
1983-07-09	340	343	335	335	720,000	223.33
1983-07-08	351	357	340	340	1,046,000	226.67
1983-07-07	352	357	343	351	1,487,000	234
1983-07-06	353	355	349	349	1,130,000	232.67
1983-07-05	364	364	332	348	1,994,000	232
1983-07-04	365	377	362	362	3,445,000	241.33
1983-07-02	364	368	358	362	2,678,000	241.33
1983-07-01	350	367	346	365	8,316,000	243.33
1983-06-30	340	345	332	334	2,373,000	222.67
1983-06-29	338	348	337	342	2,172,000	228
1983-06-28	343	353	331	331	4,889,000	220.67
1983-06-27	320	344	318	343	4,089,000	228.67
1983-06-25	311	326	310	324	1,459,000	216
1983-06-24	310	310	305	310	1,013,000	206.67
1983-06-23	311	316	300	300	1,254,000	200
1983-06-22	295	312	295	307	1,469,000	204.67
1983-06-21	295	300	295	299	1,118,000	199.33
1983-06-20	294	308	291	305	1,135,000	203.33
1983-06-17	296	300	290	299	1,494,000	199.33
1983-06-16	309	320	299	305	1,374,000	203.33
1983-06-15	311	324	309	309	1,212,000	206
1983-06-14	309	320	307	309	1,164,000	206
1983-06-13	320	320	306	314	865,000	209.33
1983-06-11	320	325	315	315	981,000	210
1983-06-10	320	335	318	325	3,334,000	216.67
1983-06-09	310	322	306	322	1,856,000	214.67
1983-06-08	324	325	307	313	2,265,000	208.67
1983-06-07	295	320	293	315	4,215,000	210
1983-06-06	287	300	287	291	2,818,000	194
1983-06-04	300	303	285	286	2,902,000	190.67
1983-06-03	325	326	303	303	2,469,000	202
1983-06-02	313	324	300	320	4,471,000	213.33
1983-06-01	331	334	310	318	3,252,000	212
1983-05-31	326	335	321	328	2,327,000	218.67
1983-05-30	343	345	330	330	1,886,000	220
1983-05-28	342	350	341	343	1,409,000	228.67
1983-05-27	353	365	350	352	1,366,000	234.67
1983-05-26	358	366	348	348	1,666,000	232
1983-05-25	364	365	341	348	1,126,000	232
1983-05-24	338	370	337	359	1,953,000	239.33
1983-05-23	345	348	338	340	1,851,000	226.67
1983-05-20	362	365	350	350	1,910,000	233.33
1983-05-19	369	370	361	361	973,000	240.67
1983-05-18	370	384	364	364	1,350,000	242.67
1983-05-17	365	387	364	371	1,237,000	247.33
1983-05-16	368	375	363	365	1,149,000	243.33
1983-05-14	370	373	365	367	875,000	244.67
1983-05-13	381	384	373	373	1,104,000	248.67
1983-05-12	398	399	378	378	3,094,000	252
1983-05-11	382	389	371	383	1,838,000	255.33
1983-05-10	388	391	373	380	1,231,000	253.33
1983-05-09	381	395	377	393	2,105,000	262
1983-05-07	361	390	361	382	1,379,000	254.67
1983-05-06	375	375	362	363	1,198,000	242
1983-05-04	381	393	370	370	1,249,000	246.67
1983-05-02	368	390	360	390	2,014,000	260
1983-04-30	375	379	368	369	1,330,000	246
1983-04-28	380	387	375	375	1,738,000	250
1983-04-27	406	406	381	381	2,182,000	254
1983-04-26	383	408	373	405	4,629,000	270
1983-04-25	400	400	384	385	1,751,000	256.67
1983-04-23	405	406	395	395	1,328,000	263.33
1983-04-22	395	414	395	397	3,283,000	264.67
1983-04-21	414	414	390	395	4,951,000	263.33
1983-04-20	423	425	410	414	3,974,000	276
1983-04-19	416	417	399	413	4,008,000	275.33
1983-04-18	410	423	408	421	4,468,000	280.67
1983-04-15	459	464	421	425	4,477,000	283.33
1983-04-14	455	460	450	454	2,335,000	302.67
1983-04-13	449	469	448	450	4,143,000	300
1983-04-12	461	470	450	453	5,230,000	302
1983-04-11	475	480	470	471	3,485,000	314
1983-04-09	485	489	475	480	3,839,000	320
1983-04-08	485	498	476	485	10,767,000	323.33
1983-04-07	489	496	476	478	15,188,000	318.67
1983-04-06	459	494	456	483	22,938,000	322
1983-04-05	467	473	458	458	8,202,000	305.33
1983-04-04	477	482	466	472	14,985,000	314.67
1983-04-02	455	472	451	472	14,456,000	314.67
1983-04-01	445	455	436	445	8,406,000	296.67
1983-03-31	450	451	437	437	5,341,000	291.33
1983-03-30	449	460	445	445	19,425,000	296.67
1983-03-29	429	443	425	434	8,729,000	289.33
1983-03-28	430	438	420	425	7,438,000	283.33
1983-03-26	425	433	414	419	5,918,000	279.33
1983-03-25	411	430	409	419	8,670,000	279.33
1983-03-24	410	415	406	406	3,731,000	270.67
1983-03-23	409	424	407	412	5,688,000	274.67
1983-03-22	415	420	401	414	7,887,000	276
1983-03-18	442	449	436	440	26,748,000	293.33
1983-03-17	404	442	396	442	23,957,000	294.67
1983-03-16	420	423	395	399	11,114,000	266
1983-03-15	413	420	405	406	7,371,000	270.67
1983-03-14	424	432	395	408	13,212,000	272
1983-03-12	435	435	420	420	18,588,000	280
1983-03-11	395	425	395	420	30,868,000	280
1983-03-10	383	388	373	380	12,633,000	253.33
1983-03-09	370	380	365	380	12,435,000	253.33
1983-03-08	338	360	337	356	4,099,000	237.33
1983-03-07	344	359	338	339	2,457,000	226
1983-03-05	347	353	332	346	2,435,000	230.67
1983-03-04	341	360	318	350	8,176,000	233.33
1983-03-03	379	380	335	340	5,690,000	226.67
1983-03-02	381	388	356	370	5,068,000	246.67
1983-03-01	344	387	344	371	9,385,000	247.33
1983-02-28	344	359	344	359	2,936,000	239.33
1983-02-26	361	369	340	341	6,868,000	227.33
1983-02-25	390	394	360	360	5,024,000	240
1983-02-24	395	404	385	391	3,118,000	260.67
1983-02-23	384	407	376	395	6,225,000	263.33
1983-02-22	408	414	387	389	4,658,000	259.33
1983-02-21	421	424	405	409	12,859,000	272.67
1983-02-18	389	417	382	416	17,815,000	277.33
1983-02-17	393	405	380	380	6,309,000	253.33
1983-02-16	389	409	386	388	9,619,000	258.67
1983-02-15	395	414	382	385	14,220,000	256.67
1983-02-14	418	419	391	395	9,115,000	263.33
1983-02-12	421	430	413	417	11,719,000	278
1983-02-10	400	440	400	426	50,541,000	284
1983-02-09	405	409	388	395	33,867,000	263.33
1983-02-08	364	400	356	400	37,957,000	266.67
1983-02-07	370	376	352	355	20,214,000	236.67
1983-02-05	340	365	335	365	13,351,000	243.33
1983-02-04	354	355	326	335	12,327,000	223.33
1983-02-03	365	370	336	340	20,805,000	226.67
1983-02-02	343	360	341	360	19,050,000	240
1983-02-01	370	375	348	348	45,990,000	232
1983-01-31	350	350	325	350	33,881,000	233.33
1983-01-29	330	352	330	352	49,413,000	234.67
1983-01-28	297	310	297	310	63,205,000	206.67
1983-01-27	268	292	267	287	53,452,000	191.33
1983-01-26	246	267	245	258	41,862,000	172
1983-01-25	248	256	246	248	33,534,000	165.33
1983-01-24	236	253	234	252	45,721,000	168
1983-01-22	238	239	229	237	25,506,000	158
1983-01-21	221	233	216	233	22,742,000	155.33
1983-01-20	206	223	205	211	6,034,000	140.67
1983-01-19	218	218	205	206	4,312,000	137.33
1983-01-18	213	215	205	215	5,794,000	143.33
1983-01-17	218	220	210	218	5,461,000	145.33
1983-01-14	236	236	222	223	32,915,000	148.67
1983-01-13	225	235	220	233	48,114,000	155.33
1983-01-12	205	217	202	217	15,618,000	144.67
1983-01-11	200	203	197	200	4,339,000	133.33
1983-01-10	208	209	199	200	4,552,000	133.33
1983-01-07	204	214	198	209	19,651,000	139.33
1983-01-06	211	217	204	205	31,445,000	136.67
1983-01-05	189	210	186	210	53,245,000	140
1983-01-04	170	188	168	188	18,718,000	125.33

分割・併合履歴： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30