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
1984-12-28	260	270	260	265	761,000	176.67
1984-12-27	258	262	255	262	1,021,000	174.67
1984-12-26	259	263	255	255	866,000	170
1984-12-25	260	262	257	260	433,000	173.33
1984-12-24	261	265	257	260	556,000	173.33
1984-12-22	260	264	259	259	511,000	172.67
1984-12-21	267	275	261	262	1,546,000	174.67
1984-12-20	261	268	261	268	1,476,000	178.67
1984-12-19	249	262	249	260	2,411,000	173.33
1984-12-18	251	251	248	249	1,148,000	166
1984-12-17	256	257	252	253	638,000	168.67
1984-12-15	257	257	255	255	250,000	170
1984-12-14	257	257	255	255	426,000	170
1984-12-13	259	259	256	258	238,000	172
1984-12-12	262	262	256	256	621,000	170.67
1984-12-11	265	265	260	260	355,000	173.33
1984-12-10	264	265	264	265	205,000	176.67
1984-12-07	265	265	261	263	490,000	175.33
1984-12-06	268	268	265	267	336,000	178
1984-12-05	268	270	268	268	277,000	178.67
1984-12-04	270	275	269	270	322,000	180
1984-12-03	273	280	268	270	959,000	180
1984-12-01	282	284	279	283	619,000	188.67
1984-11-30	285	286	273	275	567,000	183.33
1984-11-29	275	281	274	280	352,000	186.67
1984-11-28	271	280	271	275	412,000	183.33
1984-11-27	274	275	266	274	220,000	182.67
1984-11-26	266	268	265	266	330,000	177.33
1984-11-24	265	268	265	267	189,000	178
1984-11-22	269	270	265	265	704,000	176.67
1984-11-21	272	280	271	271	297,000	180.67
1984-11-20	271	278	271	272	143,000	181.33
1984-11-19	273	283	272	272	336,000	181.33
1984-11-17	270	272	268	270	244,000	180
1984-11-16	272	275	270	274	312,000	182.67
1984-11-15	273	278	270	275	344,000	183.33
1984-11-14	282	282	273	273	452,000	182
1984-11-13	281	284	280	282	498,000	188
1984-11-12	287	293	281	282	678,000	188
1984-11-09	297	298	288	289	2,262,000	192.67
1984-11-08	290	298	287	287	3,277,000	191.33
1984-11-07	280	289	278	282	1,590,000	188
1984-11-06	275	278	272	275	477,000	183.33
1984-11-05	275	275	268	270	218,000	180
1984-11-02	266	270	265	265	279,000	176.67
1984-11-01	274	276	266	267	674,000	178
1984-10-31	268	274	266	274	1,064,000	182.67
1984-10-30	255	260	253	260	396,000	173.33
1984-10-29	249	250	248	249	346,000	166
1984-10-27	249	250	248	250	176,000	166.67
1984-10-26	250	253	249	250	318,000	166.67
1984-10-25	252	254	249	251	234,000	167.33
1984-10-24	250	253	248	249	522,000	166
1984-10-23	250	255	247	250	303,000	166.67
1984-10-22	241	247	241	247	294,000	164.67
1984-10-20	240	244	240	240	361,000	160
1984-10-19	246	246	240	240	592,000	160
1984-10-18	252	252	245	249	615,000	166
1984-10-17	253	255	251	251	383,000	167.33
1984-10-16	255	257	253	253	305,000	168.67
1984-10-15	258	259	256	256	138,000	170.67
1984-10-12	255	259	255	255	417,000	170
1984-10-11	259	262	255	255	434,000	170
1984-10-09	268	268	259	259	330,000	172.67
1984-10-08	265	270	265	268	376,000	178.67
1984-10-06	262	265	257	257	442,000	171.33
1984-10-05	253	265	253	265	939,000	176.67
1984-10-04	256	260	251	253	973,000	168.67
1984-10-03	266	266	260	260	644,000	173.33
1984-10-02	266	268	265	266	493,000	177.33
1984-10-01	270	270	266	269	370,000	179.33
1984-09-29	269	270	265	266	477,000	177.33
1984-09-28	270	272	270	271	280,000	180.67
1984-09-27	274	275	270	272	405,000	181.33
1984-09-26	284	284	275	276	326,000	184
1984-09-25	275	283	273	282	413,000	188
1984-09-22	269	275	269	272	288,000	181.33
1984-09-21	269	269	266	269	877,000	179.33
1984-09-20	271	275	265	269	1,039,000	179.33
1984-09-19	277	278	271	271	620,000	180.67
1984-09-18	279	279	278	279	199,000	186
1984-09-17	279	283	277	278	364,000	185.33
1984-09-14	283	283	280	280	545,000	186.67
1984-09-13	285	290	281	283	635,000	188.67
1984-09-12	288	290	286	287	374,000	191.33
1984-09-11	289	291	288	288	231,000	192
1984-09-10	292	292	289	289	185,000	192.67
1984-09-07	291	293	291	292	329,000	194.67
1984-09-06	291	293	290	293	226,000	195.33
1984-09-05	292	295	291	291	350,000	194
1984-09-04	297	298	293	293	276,000	195.33
1984-09-03	298	300	293	294	307,000	196
1984-09-01	294	300	293	296	220,000	197.33
1984-08-31	300	302	292	293	277,000	195.33
1984-08-30	294	305	292	305	271,000	203.33
1984-08-29	290	293	289	291	687,000	194
1984-08-28	295	298	292	294	231,000	196
1984-08-27	296	299	295	299	229,000	199.33
1984-08-25	296	300	295	299	308,000	199.33
1984-08-24	300	303	296	300	293,000	200
1984-08-23	303	306	301	301	206,000	200.67
1984-08-22	311	315	302	308	457,000	205.33
1984-08-21	298	310	296	309	491,000	206
1984-08-20	290	300	288	293	279,000	195.33
1984-08-18	289	293	288	288	379,000	192
1984-08-17	290	293	290	290	361,000	193.33
1984-08-16	290	294	289	292	344,000	194.67
1984-08-15	290	292	289	292	355,000	194.67
1984-08-14	290	291	288	289	292,000	192.67
1984-08-13	292	292	289	290	665,000	193.33
1984-08-10	290	297	288	294	391,000	196
1984-08-09	290	293	290	290	388,000	193.33
1984-08-08	293	297	291	291	459,000	194
1984-08-07	298	302	293	293	424,000	195.33
1984-08-06	300	303	296	299	163,000	199.33
1984-08-04	292	295	292	295	384,000	196.67
1984-08-03	293	296	292	295	386,000	196.67
1984-08-02	294	295	292	293	267,000	195.33
1984-08-01	291	295	288	291	685,000	194
1984-07-31	296	296	291	291	447,000	194
1984-07-30	300	304	296	299	482,000	199.33
1984-07-28	296	300	294	300	509,000	200
1984-07-27	300	304	296	300	871,000	200
1984-07-26	310	313	300	300	793,000	200
1984-07-25	305	309	304	306	362,000	204
1984-07-24	291	304	291	304	620,000	202.67
1984-07-23	313	315	300	300	560,000	200
1984-07-21	312	313	308	312	1,323,000	208
1984-07-20	315	320	313	313	741,000	208.67
1984-07-19	320	323	316	316	805,000	210.67
1984-07-18	320	325	320	320	324,000	213.33
1984-07-17	319	328	317	322	449,000	214.67
1984-07-16	322	322	316	317	619,000	211.33
1984-07-13	325	325	318	318	1,154,000	212
1984-07-12	326	329	325	326	456,000	217.33
1984-07-11	331	333	327	328	917,000	218.67
1984-07-10	337	339	331	331	614,000	220.67
1984-07-09	345	345	336	336	525,000	224
1984-07-07	336	342	336	341	219,000	227.33
1984-07-06	336	340	335	340	600,000	226.67
1984-07-05	338	342	335	335	748,000	223.33
1984-07-04	336	343	336	336	677,000	224
1984-07-03	340	345	335	336	852,000	224
1984-07-02	353	353	341	341	589,000	227.33
1984-06-30	348	350	340	350	418,000	233.33
1984-06-29	349	349	338	338	912,000	225.33
1984-06-28	357	357	341	345	1,360,000	230
1984-06-27	343	367	341	347	2,863,000	231.33
1984-06-26	346	346	336	338	1,687,000	225.33
1984-06-25	354	355	341	341	1,150,000	227.33
1984-06-23	355	358	349	349	2,297,000	232.67
1984-06-22	360	369	352	352	3,601,000	234.67
1984-06-21	370	374	360	361	4,479,000	240.67
1984-06-20	383	390	367	375	14,306,000	250
1984-06-19	364	385	361	377	32,114,000	251.33
1984-06-18	329	360	327	360	12,785,000	240
1984-06-16	319	327	319	325	359,000	216.67
1984-06-15	314	320	312	317	507,000	211.33
1984-06-14	323	323	314	314	456,000	209.33
1984-06-13	328	328	313	313	522,000	208.67
1984-06-12	312	324	312	324	624,000	216
1984-06-11	314	315	311	312	682,000	208
1984-06-08	317	317	313	313	766,000	208.67
1984-06-07	316	318	315	317	805,000	211.33
1984-06-06	320	320	315	315	1,791,000	210
1984-06-05	320	324	318	320	1,781,000	213.33
1984-06-04	330	332	322	324	464,000	216
1984-06-02	330	335	326	326	507,000	217.33
1984-06-01	326	339	325	328	1,593,000	218.67
1984-05-31	330	336	323	325	1,161,000	216.67
1984-05-30	340	342	325	325	2,257,000	216.67
1984-05-29	320	337	320	333	1,476,000	222
1984-05-28	328	328	323	323	408,000	215.33
1984-05-26	321	329	321	325	292,000	216.67
1984-05-25	328	328	319	325	845,000	216.67
1984-05-24	330	330	323	330	605,000	220
1984-05-23	334	340	326	326	994,000	217.33
1984-05-22	344	348	333	334	3,727,000	222.67
1984-05-21	334	344	330	340	2,312,000	226.67
1984-05-19	328	335	325	330	587,000	220
1984-05-18	315	334	315	330	983,000	220
1984-05-17	333	335	315	318	812,000	212
1984-05-16	328	341	328	328	1,358,000	218.67
1984-05-15	328	334	323	325	779,000	216.67
1984-05-14	340	340	325	326	1,128,000	217.33
1984-05-11	329	342	324	335	5,599,000	223.33
1984-05-10	312	312	308	311	947,000	207.33
1984-05-09	316	316	311	312	472,000	208
1984-05-08	317	318	315	315	442,000	210
1984-05-07	316	320	315	316	277,000	210.67
1984-05-04	317	319	315	315	773,000	210
1984-05-02	320	322	316	316	636,000	210.67
1984-05-01	325	326	320	320	384,000	213.33
1984-04-28	324	328	321	321	597,000	214
1984-04-27	323	324	319	319	591,000	212.67
1984-04-26	321	327	320	320	710,000	213.33
1984-04-25	330	331	320	320	708,000	213.33
1984-04-24	318	330	318	322	625,000	214.67
1984-04-23	323	323	316	316	320,000	210.67
1984-04-21	320	320	315	319	885,000	212.67
1984-04-20	323	329	320	325	447,000	216.67
1984-04-19	337	337	321	322	728,000	214.67
1984-04-18	330	340	330	334	1,869,000	222.67
1984-04-17	322	330	319	320	734,000	213.33
1984-04-16	320	324	316	317	730,000	211.33
1984-04-13	312	325	310	325	1,859,000	216.67
1984-04-12	319	322	315	316	974,000	210.67
1984-04-11	323	325	317	319	912,000	212.67
1984-04-10	330	335	323	323	1,066,000	215.33
1984-04-09	332	337	328	329	625,000	219.33
1984-04-07	335	340	334	334	773,000	222.67
1984-04-06	346	347	333	334	2,036,000	222.67
1984-04-05	359	364	347	347	10,216,000	231.33
1984-04-04	339	354	336	354	9,940,000	236
1984-04-03	328	337	321	326	2,200,000	217.33
1984-04-02	336	341	330	331	2,410,000	220.67
1984-03-31	341	343	330	335	2,532,000	223.33
1984-03-30	320	348	320	336	9,548,000	224
1984-03-29	306	314	306	312	1,151,000	208
1984-03-28	313	315	303	303	1,211,000	202
1984-03-27	315	317	302	303	1,847,000	202
1984-03-26	306	318	306	315	2,675,000	210
1984-03-24	298	305	295	304	1,129,000	202.67
1984-03-23	293	300	291	295	836,000	196.67
1984-03-22	286	297	285	290	530,000	193.33
1984-03-21	282	291	280	285	740,000	190
1984-03-19	301	303	278	280	1,790,000	186.67
1984-03-17	305	305	295	296	718,000	197.33
1984-03-16	296	306	289	301	1,818,000	200.67
1984-03-15	287	299	287	295	1,307,000	196.67
1984-03-14	283	292	283	290	676,000	193.33
1984-03-13	294	294	285	285	1,149,000	190
1984-03-12	287	292	285	292	1,481,000	194.67
1984-03-09	272	283	271	282	2,583,000	188
1984-03-08	270	277	262	267	4,844,000	178
1984-03-07	304	305	299	300	784,000	200
1984-03-06	306	309	305	305	393,000	203.33
1984-03-05	310	310	306	306	250,000	204
1984-03-03	308	312	306	306	320,000	204
1984-03-02	308	314	306	310	382,000	206.67
1984-03-01	305	309	305	309	503,000	206
1984-02-29	309	312	305	309	611,000	206
1984-02-28	312	314	309	313	318,000	208.67
1984-02-27	313	317	308	309	698,000	206
1984-02-25	306	308	303	303	1,830,000	202
1984-02-24	313	315	311	311	604,000	207.33
1984-02-23	318	318	313	313	651,000	208.67
1984-02-22	319	324	317	318	742,000	212
1984-02-21	323	330	319	320	639,000	213.33
1984-02-20	320	329	320	328	446,000	218.67
1984-02-18	318	325	318	320	234,000	213.33
1984-02-17	318	320	318	318	307,000	212
1984-02-16	320	321	318	319	330,000	212.67
1984-02-15	320	326	318	318	325,000	212
1984-02-14	326	329	318	319	541,000	212.67
1984-02-13	324	334	324	330	256,000	220
1984-02-10	332	336	325	329	962,000	219.33
1984-02-09	323	328	316	317	1,064,000	211.33
1984-02-08	334	337	323	323	739,000	215.33
1984-02-07	323	339	320	330	932,000	220
1984-02-06	326	330	321	321	437,000	214
1984-02-04	316	327	316	327	510,000	218
1984-02-03	322	328	316	316	1,039,000	210.67
1984-02-02	332	333	325	325	601,000	216.67
1984-02-01	332	337	328	328	908,000	218.67
1984-01-31	340	342	331	335	762,000	223.33
1984-01-30	332	339	328	338	657,000	225.33
1984-01-28	336	342	328	328	1,153,000	218.67
1984-01-27	348	349	336	337	2,033,000	224.67
1984-01-26	330	344	326	343	2,340,000	228.67
1984-01-25	324	333	320	321	592,000	214
1984-01-24	329	334	323	323	682,000	215.33
1984-01-23	336	338	327	330	663,000	220
1984-01-21	341	341	332	332	1,407,000	221.33
1984-01-20	341	346	337	339	3,481,000	226
1984-01-19	330	344	328	337	3,764,000	224.67
1984-01-18	333	334	325	327	1,117,000	218
1984-01-17	333	333	326	329	793,000	219.33
1984-01-13	333	334	323	323	1,139,000	215.33
1984-01-12	329	335	325	331	2,952,000	220.67
1984-01-11	322	326	315	324	1,817,000	216
1984-01-10	315	324	310	317	2,680,000	211.33
1984-01-09	294	317	294	305	340,000	203.33
1984-01-07	295	295	293	293	299,000	195.33
1984-01-06	297	298	292	292	585,000	194.67
1984-01-05	300	302	297	298	623,000	198.67
1984-01-04	300	303	299	299	955,000	199.33

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