9009 京成電鉄(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28260270260265761,000530
1984-12-272582622552621,021,000524
1984-12-26259263255255866,000510
1984-12-25260262257260433,000520
1984-12-24261265257260556,000520
1984-12-22260264259259511,000518
1984-12-212672752612621,546,000524
1984-12-202612682612681,476,000536
1984-12-192492622492602,411,000520
1984-12-182512512482491,148,000498
1984-12-17256257252253638,000506
1984-12-15257257255255250,000510
1984-12-14257257255255426,000510
1984-12-13259259256258238,000516
1984-12-12262262256256621,000512
1984-12-11265265260260355,000520
1984-12-10264265264265205,000530
1984-12-07265265261263490,000526
1984-12-06268268265267336,000534
1984-12-05268270268268277,000536
1984-12-04270275269270322,000540
1984-12-03273280268270959,000540
1984-12-01282284279283619,000566
1984-11-30285286273275567,000550
1984-11-29275281274280352,000560
1984-11-28271280271275412,000550
1984-11-27274275266274220,000548
1984-11-26266268265266330,000532
1984-11-24265268265267189,000534
1984-11-22269270265265704,000530
1984-11-21272280271271297,000542
1984-11-20271278271272143,000544
1984-11-19273283272272336,000544
1984-11-17270272268270244,000540
1984-11-16272275270274312,000548
1984-11-15273278270275344,000550
1984-11-14282282273273452,000546
1984-11-13281284280282498,000564
1984-11-12287293281282678,000564
1984-11-092972982882892,262,000578
1984-11-082902982872873,277,000574
1984-11-072802892782821,590,000564
1984-11-06275278272275477,000550
1984-11-05275275268270218,000540
1984-11-02266270265265279,000530
1984-11-01274276266267674,000534
1984-10-312682742662741,064,000548
1984-10-30255260253260396,000520
1984-10-29249250248249346,000498
1984-10-27249250248250176,000500
1984-10-26250253249250318,000500
1984-10-25252254249251234,000502
1984-10-24250253248249522,000498
1984-10-23250255247250303,000500
1984-10-22241247241247294,000494
1984-10-20240244240240361,000480
1984-10-19246246240240592,000480
1984-10-18252252245249615,000498
1984-10-17253255251251383,000502
1984-10-16255257253253305,000506
1984-10-15258259256256138,000512
1984-10-12255259255255417,000510
1984-10-11259262255255434,000510
1984-10-09268268259259330,000518
1984-10-08265270265268376,000536
1984-10-06262265257257442,000514
1984-10-05253265253265939,000530
1984-10-04256260251253973,000506
1984-10-03266266260260644,000520
1984-10-02266268265266493,000532
1984-10-01270270266269370,000538
1984-09-29269270265266477,000532
1984-09-28270272270271280,000542
1984-09-27274275270272405,000544
1984-09-26284284275276326,000552
1984-09-25275283273282413,000564
1984-09-22269275269272288,000544
1984-09-21269269266269877,000538
1984-09-202712752652691,039,000538
1984-09-19277278271271620,000542
1984-09-18279279278279199,000558
1984-09-17279283277278364,000556
1984-09-14283283280280545,000560
1984-09-13285290281283635,000566
1984-09-12288290286287374,000574
1984-09-11289291288288231,000576
1984-09-10292292289289185,000578
1984-09-07291293291292329,000584
1984-09-06291293290293226,000586
1984-09-05292295291291350,000582
1984-09-04297298293293276,000586
1984-09-03298300293294307,000588
1984-09-01294300293296220,000592
1984-08-31300302292293277,000586
1984-08-30294305292305271,000610
1984-08-29290293289291687,000582
1984-08-28295298292294231,000588
1984-08-27296299295299229,000598
1984-08-25296300295299308,000598
1984-08-24300303296300293,000600
1984-08-23303306301301206,000602
1984-08-22311315302308457,000616
1984-08-21298310296309491,000618
1984-08-20290300288293279,000586
1984-08-18289293288288379,000576
1984-08-17290293290290361,000580
1984-08-16290294289292344,000584
1984-08-15290292289292355,000584
1984-08-14290291288289292,000578
1984-08-13292292289290665,000580
1984-08-10290297288294391,000588
1984-08-09290293290290388,000580
1984-08-08293297291291459,000582
1984-08-07298302293293424,000586
1984-08-06300303296299163,000598
1984-08-04292295292295384,000590
1984-08-03293296292295386,000590
1984-08-02294295292293267,000586
1984-08-01291295288291685,000582
1984-07-31296296291291447,000582
1984-07-30300304296299482,000598
1984-07-28296300294300509,000600
1984-07-27300304296300871,000600
1984-07-26310313300300793,000600
1984-07-25305309304306362,000612
1984-07-24291304291304620,000608
1984-07-23313315300300560,000600
1984-07-213123133083121,323,000624
1984-07-20315320313313741,000626
1984-07-19320323316316805,000632
1984-07-18320325320320324,000640
1984-07-17319328317322449,000644
1984-07-16322322316317619,000634
1984-07-133253253183181,154,000636
1984-07-12326329325326456,000652
1984-07-11331333327328917,000656
1984-07-10337339331331614,000662
1984-07-09345345336336525,000672
1984-07-07336342336341219,000682
1984-07-06336340335340600,000680
1984-07-05338342335335748,000670
1984-07-04336343336336677,000672
1984-07-03340345335336852,000672
1984-07-02353353341341589,000682
1984-06-30348350340350418,000700
1984-06-29349349338338912,000676
1984-06-283573573413451,360,000690
1984-06-273433673413472,863,000694
1984-06-263463463363381,687,000676
1984-06-253543553413411,150,000682
1984-06-233553583493492,297,000698
1984-06-223603693523523,601,000704
1984-06-213703743603614,479,000722
1984-06-2038339036737514,306,000750
1984-06-1936438536137732,114,000754
1984-06-1832936032736012,785,000720
1984-06-16319327319325359,000650
1984-06-15314320312317507,000634
1984-06-14323323314314456,000628
1984-06-13328328313313522,000626
1984-06-12312324312324624,000648
1984-06-11314315311312682,000624
1984-06-08317317313313766,000626
1984-06-07316318315317805,000634
1984-06-063203203153151,791,000630
1984-06-053203243183201,781,000640
1984-06-04330332322324464,000648
1984-06-02330335326326507,000652
1984-06-013263393253281,593,000656
1984-05-313303363233251,161,000650
1984-05-303403423253252,257,000650
1984-05-293203373203331,476,000666
1984-05-28328328323323408,000646
1984-05-26321329321325292,000650
1984-05-25328328319325845,000650
1984-05-24330330323330605,000660
1984-05-23334340326326994,000652
1984-05-223443483333343,727,000668
1984-05-213343443303402,312,000680
1984-05-19328335325330587,000660
1984-05-18315334315330983,000660
1984-05-17333335315318812,000636
1984-05-163283413283281,358,000656
1984-05-15328334323325779,000650
1984-05-143403403253261,128,000652
1984-05-113293423243355,599,000670
1984-05-10312312308311947,000622
1984-05-09316316311312472,000624
1984-05-08317318315315442,000630
1984-05-07316320315316277,000632
1984-05-04317319315315773,000630
1984-05-02320322316316636,000632
1984-05-01325326320320384,000640
1984-04-28324328321321597,000642
1984-04-27323324319319591,000638
1984-04-26321327320320710,000640
1984-04-25330331320320708,000640
1984-04-24318330318322625,000644
1984-04-23323323316316320,000632
1984-04-21320320315319885,000638
1984-04-20323329320325447,000650
1984-04-19337337321322728,000644
1984-04-183303403303341,869,000668
1984-04-17322330319320734,000640
1984-04-16320324316317730,000634
1984-04-133123253103251,859,000650
1984-04-12319322315316974,000632
1984-04-11323325317319912,000638
1984-04-103303353233231,066,000646
1984-04-09332337328329625,000658
1984-04-07335340334334773,000668
1984-04-063463473333342,036,000668
1984-04-0535936434734710,216,000694
1984-04-043393543363549,940,000708
1984-04-033283373213262,200,000652
1984-04-023363413303312,410,000662
1984-03-313413433303352,532,000670
1984-03-303203483203369,548,000672
1984-03-293063143063121,151,000624
1984-03-283133153033031,211,000606
1984-03-273153173023031,847,000606
1984-03-263063183063152,675,000630
1984-03-242983052953041,129,000608
1984-03-23293300291295836,000590
1984-03-22286297285290530,000580
1984-03-21282291280285740,000570
1984-03-193013032782801,790,000560
1984-03-17305305295296718,000592
1984-03-162963062893011,818,000602
1984-03-152872992872951,307,000590
1984-03-14283292283290676,000580
1984-03-132942942852851,149,000570
1984-03-122872922852921,481,000584
1984-03-092722832712822,583,000564
1984-03-082702772622674,844,000534
1984-03-07304305299300784,000600
1984-03-06306309305305393,000610
1984-03-05310310306306250,000612
1984-03-03308312306306320,000612
1984-03-02308314306310382,000620
1984-03-01305309305309503,000618
1984-02-29309312305309611,000618
1984-02-28312314309313318,000626
1984-02-27313317308309698,000618
1984-02-253063083033031,830,000606
1984-02-24313315311311604,000622
1984-02-23318318313313651,000626
1984-02-22319324317318742,000636
1984-02-21323330319320639,000640
1984-02-20320329320328446,000656
1984-02-18318325318320234,000640
1984-02-17318320318318307,000636
1984-02-16320321318319330,000638
1984-02-15320326318318325,000636
1984-02-14326329318319541,000638
1984-02-13324334324330256,000660
1984-02-10332336325329962,000658
1984-02-093233283163171,064,000634
1984-02-08334337323323739,000646
1984-02-07323339320330932,000660
1984-02-06326330321321437,000642
1984-02-04316327316327510,000654
1984-02-033223283163161,039,000632
1984-02-02332333325325601,000650
1984-02-01332337328328908,000656
1984-01-31340342331335762,000670
1984-01-30332339328338657,000676
1984-01-283363423283281,153,000656
1984-01-273483493363372,033,000674
1984-01-263303443263432,340,000686
1984-01-25324333320321592,000642
1984-01-24329334323323682,000646
1984-01-23336338327330663,000660
1984-01-213413413323321,407,000664
1984-01-203413463373393,481,000678
1984-01-193303443283373,764,000674
1984-01-183333343253271,117,000654
1984-01-17333333326329793,000658
1984-01-133333343233231,139,000646
1984-01-123293353253312,952,000662
1984-01-113223263153241,817,000648
1984-01-103153243103172,680,000634
1984-01-09294317294305340,000610
1984-01-07295295293293299,000586
1984-01-06297298292292585,000584
1984-01-05300302297298623,000596
1984-01-04300303299299955,000598

分割・併合履歴 : [2016-09-28]1株→0.5株