9009 京成電鉄(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	373	384	372	382	3,298,000	254.67
1985-12-27	361	370	361	369	1,697,000	246
1985-12-26	370	370	355	356	3,381,000	237.33
1985-12-25	375	377	363	373	1,664,000	248.67
1985-12-24	381	382	370	372	1,977,000	248
1985-12-23	379	387	377	381	5,239,000	254
1985-12-21	368	383	365	383	4,589,000	255.33
1985-12-20	360	369	358	358	2,008,000	238.67
1985-12-19	358	362	356	360	1,236,000	240
1985-12-18	364	364	357	358	983,000	238.67
1985-12-17	356	372	356	362	1,471,000	241.33
1985-12-16	358	363	352	360	530,000	240
1985-12-13	363	370	356	360	1,912,000	240
1985-12-12	353	363	350	360	1,063,000	240
1985-12-11	357	358	348	348	1,117,000	232
1985-12-10	336	355	336	352	1,417,000	234.67
1985-12-09	336	339	335	337	250,000	224.67
1985-12-07	336	337	335	335	310,000	223.33
1985-12-06	339	340	336	337	560,000	224.67
1985-12-05	337	340	336	337	473,000	224.67
1985-12-04	339	339	336	339	409,000	226
1985-12-03	340	340	338	340	1,061,000	226.67
1985-12-02	345	345	339	339	735,000	226
1985-11-30	345	348	342	343	308,000	228.67
1985-11-29	347	353	345	345	413,000	230
1985-11-28	352	356	345	345	620,000	230
1985-11-27	362	368	353	357	1,493,000	238
1985-11-26	349	363	349	361	898,000	240.67
1985-11-25	350	353	348	348	353,000	232
1985-11-22	347	359	340	359	1,111,000	239.33
1985-11-21	340	340	336	337	499,000	224.67
1985-11-20	343	346	336	340	634,000	226.67
1985-11-19	352	352	341	342	643,000	228
1985-11-18	360	360	352	352	488,000	234.67
1985-11-16	378	379	358	360	1,322,000	240
1985-11-15	350	383	350	377	4,070,000	251.33
1985-11-14	340	354	338	354	326,000	236
1985-11-13	334	345	333	344	248,000	229.33
1985-11-12	332	340	332	335	236,000	223.33
1985-11-11	331	337	331	333	188,000	222
1985-11-08	335	335	332	333	386,000	222
1985-11-07	338	342	333	333	691,000	222
1985-11-06	343	343	335	340	257,000	226.67
1985-11-05	345	349	335	338	84,000	225.33
1985-11-02	334	345	333	345	196,000	230
1985-11-01	348	349	336	338	197,000	225.33
1985-10-31	335	345	332	345	347,000	230
1985-10-30	333	339	333	338	232,000	225.33
1985-10-29	339	340	332	332	407,000	221.33
1985-10-28	337	344	337	343	260,000	228.67
1985-10-26	340	343	338	341	201,000	227.33
1985-10-25	345	349	340	343	269,000	228.67
1985-10-24	342	343	338	340	398,000	226.67
1985-10-23	350	350	344	344	392,000	229.33
1985-10-22	354	354	350	350	410,000	233.33
1985-10-21	356	357	351	351	332,000	234
1985-10-19	354	357	351	356	250,000	237.33
1985-10-18	357	360	355	355	463,000	236.67
1985-10-17	357	360	352	358	327,000	238.67
1985-10-16	364	369	356	356	542,000	237.33
1985-10-15	370	377	365	369	223,000	246
1985-10-14	373	381	368	370	336,000	246.67
1985-10-11	365	369	361	363	230,000	242
1985-10-09	376	382	363	365	585,000	243.33
1985-10-08	368	380	368	374	438,000	249.33
1985-10-07	366	370	366	370	160,000	246.67
1985-10-05	366	372	364	370	331,000	246.67
1985-10-04	361	368	360	368	548,000	245.33
1985-10-03	370	371	362	363	338,000	242
1985-10-02	380	385	375	375	383,000	250
1985-10-01	400	403	378	378	887,000	252
1985-09-30	384	406	380	403	2,320,000	268.67
1985-09-28	375	385	371	385	570,000	256.67
1985-09-27	391	391	371	371	1,760,000	247.33
1985-09-26	350	380	346	376	2,175,000	250.67
1985-09-25	355	355	347	355	3,111,000	236.67
1985-09-24	365	367	355	355	1,419,000	236.67
1985-09-21	361	368	360	365	482,000	243.33
1985-09-20	367	370	361	365	763,000	243.33
1985-09-19	369	375	362	362	1,247,000	241.33
1985-09-18	378	379	365	367	348,000	244.67
1985-09-17	383	385	372	373	227,000	248.67
1985-09-13	379	385	375	378	369,000	252
1985-09-12	372	378	371	378	263,000	252
1985-09-11	377	381	365	373	563,000	248.67
1985-09-10	365	378	361	378	659,000	252
1985-09-09	366	370	365	365	198,000	243.33
1985-09-07	371	371	365	366	405,000	244
1985-09-06	370	375	370	374	297,000	249.33
1985-09-05	371	375	370	370	335,000	246.67
1985-09-04	371	375	370	372	591,000	248
1985-09-03	381	387	377	380	446,000	253.33
1985-09-02	390	390	381	382	210,000	254.67
1985-08-31	383	390	382	385	193,000	256.67
1985-08-30	399	399	380	382	938,000	254.67
1985-08-29	400	405	395	397	572,000	264.67
1985-08-28	405	408	390	392	990,000	261.33
1985-08-27	386	405	386	405	520,000	270
1985-08-26	383	390	380	385	327,000	256.67
1985-08-24	388	390	380	382	297,000	254.67
1985-08-23	391	395	389	389	638,000	259.33
1985-08-22	398	398	390	391	639,000	260.67
1985-08-21	412	414	400	400	915,000	266.67
1985-08-20	418	418	407	407	1,037,000	271.33
1985-08-19	405	420	399	410	2,158,000	273.33
1985-08-17	381	396	380	396	593,000	264
1985-08-16	380	389	374	376	850,000	250.67
1985-08-15	384	394	375	375	1,007,000	250
1985-08-14	374	385	373	382	432,000	254.67
1985-08-13	371	377	370	370	377,000	246.67
1985-08-12	388	388	375	376	333,000	250.67
1985-08-09	394	394	375	391	340,000	260.67
1985-08-08	383	399	376	389	962,000	259.33
1985-08-07	367	379	367	378	455,000	252
1985-08-06	381	381	366	366	1,150,000	244
1985-08-05	374	390	372	386	818,000	257.33
1985-08-03	380	385	375	376	768,000	250.67
1985-08-02	390	393	380	380	897,000	253.33
1985-08-01	391	399	386	387	1,200,000	258
1985-07-31	399	403	371	371	2,341,000	247.33
1985-07-30	405	410	396	398	2,010,000	265.33
1985-07-29	430	433	415	420	2,930,000	280
1985-07-27	425	430	424	430	947,000	286.67
1985-07-26	433	435	426	430	1,348,000	286.67
1985-07-25	441	444	432	432	1,729,000	288
1985-07-24	448	450	436	437	1,479,000	291.33
1985-07-23	469	471	443	443	3,468,000	295.33
1985-07-22	464	473	458	465	7,135,000	310
1985-07-20	436	463	435	460	2,561,000	306.67
1985-07-19	447	455	433	435	2,029,000	290
1985-07-18	454	466	439	446	2,272,000	297.33
1985-07-17	445	460	438	449	2,158,000	299.33
1985-07-16	436	445	436	444	1,270,000	296
1985-07-15	464	464	426	451	2,478,000	300.67
1985-07-12	470	483	456	456	5,150,000	304
1985-07-11	493	493	454	465	6,709,000	310
1985-07-10	480	492	473	488	7,200,000	325.33
1985-07-09	501	503	478	480	17,131,000	320
1985-07-08	469	504	469	497	38,630,000	331.33
1985-07-06	475	481	463	466	17,734,000	310.67
1985-07-05	437	452	430	452	9,795,000	301.33
1985-07-04	425	429	415	419	3,787,000	279.33
1985-07-03	433	442	414	422	4,723,000	281.33
1985-07-02	426	443	424	428	3,992,000	285.33
1985-07-01	445	450	426	426	5,357,000	284
1985-06-29	435	460	430	443	4,407,000	295.33
1985-06-28	455	457	431	435	7,146,000	290
1985-06-27	477	477	452	462	9,173,000	308
1985-06-26	480	492	473	473	32,010,000	315.33
1985-06-25	460	477	455	465	16,919,000	310
1985-06-24	460	464	447	459	6,214,000	306
1985-06-22	465	470	445	452	8,947,000	301.33
1985-06-21	440	475	440	460	32,237,000	306.67
1985-06-20	445	463	436	446	28,789,000	297.33
1985-06-19	427	448	417	446	27,262,000	297.33
1985-06-18	420	438	416	427	33,937,000	284.67
1985-06-17	394	412	389	410	33,404,000	273.33
1985-06-15	371	386	371	386	8,018,000	257.33
1985-06-14	370	381	365	366	8,704,000	244
1985-06-13	362	372	358	365	3,380,000	243.33
1985-06-12	363	367	356	359	2,301,000	239.33
1985-06-11	363	365	351	353	1,418,000	235.33
1985-06-10	366	370	358	362	2,043,000	241.33
1985-06-07	382	383	365	365	8,109,000	243.33
1985-06-06	373	388	368	381	22,078,000	254
1985-06-05	360	372	357	372	11,193,000	248
1985-06-04	349	359	347	355	3,664,000	236.67
1985-06-03	343	353	341	344	1,914,000	229.33
1985-06-01	345	348	338	338	1,326,000	225.33
1985-05-31	339	345	338	340	1,327,000	226.67
1985-05-30	348	352	332	349	4,324,000	232.67
1985-05-29	369	369	351	351	4,979,000	234
1985-05-28	356	371	355	365	6,112,000	243.33
1985-05-27	363	364	355	355	2,607,000	236.67
1985-05-25	369	371	360	362	7,360,000	241.33
1985-05-24	355	369	353	368	29,960,000	245.33
1985-05-23	340	353	336	350	13,278,000	233.33
1985-05-22	341	346	336	336	5,311,000	224
1985-05-21	336	348	334	340	8,446,000	226.67
1985-05-20	338	341	333	338	3,749,000	225.33
1985-05-18	340	343	335	337	8,867,000	224.67
1985-05-17	329	335	323	335	7,843,000	223.33
1985-05-16	312	328	312	325	2,541,000	216.67
1985-05-15	327	329	315	317	2,769,000	211.33
1985-05-14	323	330	318	326	7,927,000	217.33
1985-05-13	315	325	312	323	2,177,000	215.33
1985-05-10	312	312	307	310	410,000	206.67
1985-05-09	304	314	303	310	514,000	206.67
1985-05-08	309	313	301	302	389,000	201.33
1985-05-07	318	318	309	311	747,000	207.33
1985-05-04	315	320	315	316	1,043,000	210.67
1985-05-02	300	312	297	301	852,000	200.67
1985-05-01	297	298	292	294	588,000	196
1985-04-30	295	300	295	297	184,000	198
1985-04-27	295	297	294	297	156,000	198
1985-04-26	298	300	292	293	635,000	195.33
1985-04-25	297	302	297	298	440,000	198.67
1985-04-24	297	300	295	297	361,000	198
1985-04-23	300	300	297	297	340,000	198
1985-04-22	300	301	296	298	364,000	198.67
1985-04-20	294	296	293	296	214,000	197.33
1985-04-19	297	300	292	295	514,000	196.67
1985-04-18	303	305	296	296	806,000	197.33
1985-04-17	303	305	300	303	553,000	202
1985-04-16	310	310	298	299	809,000	199.33
1985-04-15	323	325	308	308	585,000	205.33
1985-04-12	310	323	306	322	1,356,000	214.67
1985-04-11	312	316	310	311	668,000	207.33
1985-04-10	317	318	315	316	897,000	210.67
1985-04-09	326	328	317	317	1,066,000	211.33
1985-04-08	330	340	326	327	2,967,000	218
1985-04-06	329	329	322	325	1,697,000	216.67
1985-04-05	330	341	325	329	12,326,000	219.33
1985-04-04	330	334	318	321	6,088,000	214
1985-04-03	320	335	316	325	18,155,000	216.67
1985-04-02	290	308	290	306	2,583,000	204
1985-04-01	286	290	285	286	597,000	190.67
1985-03-30	288	290	286	287	178,000	191.33
1985-03-29	287	290	286	288	287,000	192
1985-03-28	290	293	287	292	411,000	194.67
1985-03-27	285	295	285	290	571,000	193.33
1985-03-26	286	287	285	285	477,000	190
1985-03-25	291	294	286	286	283,000	190.67
1985-03-23	291	298	290	291	178,000	194
1985-03-22	300	300	290	290	611,000	193.33
1985-03-20	304	305	296	296	1,183,000	197.33
1985-03-19	291	305	291	300	1,153,000	200
1985-03-18	290	294	286	293	238,000	195.33
1985-03-16	287	287	285	286	331,000	190.67
1985-03-15	287	288	285	285	312,000	190
1985-03-14	288	290	285	285	393,000	190
1985-03-13	289	294	288	289	704,000	192.67
1985-03-12	286	290	285	288	265,000	192
1985-03-11	285	289	285	285	404,000	190
1985-03-08	290	290	286	286	325,000	190.67
1985-03-07	285	293	285	289	649,000	192.67
1985-03-06	288	290	285	285	376,000	190
1985-03-05	286	290	285	290	318,000	193.33
1985-03-04	285	290	285	285	355,000	190
1985-03-02	285	289	283	288	375,000	192
1985-03-01	291	295	284	285	564,000	190
1985-02-28	295	297	290	293	503,000	195.33
1985-02-27	284	287	282	285	427,000	190
1985-02-26	293	294	280	285	967,000	190
1985-02-25	296	300	292	292	735,000	194.67
1985-02-23	295	295	291	295	677,000	196.67
1985-02-22	300	300	296	296	603,000	197.33
1985-02-21	304	307	297	301	886,000	200.67
1985-02-20	309	310	302	302	1,488,000	201.33
1985-02-19	306	314	305	308	3,363,000	205.33
1985-02-18	302	307	300	305	1,130,000	203.33
1985-02-16	301	302	297	300	1,070,000	200
1985-02-15	313	313	299	299	3,402,000	199.33
1985-02-14	304	315	303	310	10,656,000	206.67
1985-02-13	299	305	296	297	5,978,000	198
1985-02-12	292	293	286	290	1,126,000	193.33
1985-02-08	290	296	284	290	1,871,000	193.33
1985-02-07	286	292	286	290	1,437,000	193.33
1985-02-06	279	294	277	281	1,855,000	187.33
1985-02-05	274	280	274	275	658,000	183.33
1985-02-04	266	272	266	272	492,000	181.33
1985-02-02	264	265	261	264	342,000	176
1985-02-01	268	271	261	264	963,000	176
1985-01-31	273	275	270	270	396,000	180
1985-01-30	270	275	269	272	419,000	181.33
1985-01-29	268	275	268	270	407,000	180
1985-01-28	269	270	268	268	331,000	178.67
1985-01-26	271	275	270	270	499,000	180
1985-01-25	275	278	271	271	420,000	180.67
1985-01-24	270	274	270	274	346,000	182.67
1985-01-23	270	274	269	269	443,000	179.33
1985-01-22	272	276	268	273	832,000	182
1985-01-21	281	283	272	277	1,168,000	184.67
1985-01-19	283	288	280	281	424,000	187.33
1985-01-18	289	290	283	283	667,000	188.67
1985-01-17	298	298	282	285	1,174,000	190
1985-01-16	290	301	287	300	2,690,000	200
1985-01-14	299	301	285	290	1,867,000	193.33
1985-01-11	293	308	290	295	10,487,000	196.67
1985-01-10	280	293	277	289	5,493,000	192.67
1985-01-09	268	278	265	276	1,106,000	184
1985-01-08	261	270	261	269	468,000	179.33
1985-01-07	264	265	260	260	259,000	173.33
1985-01-05	265	267	259	259	307,000	172.67
1985-01-04	269	269	261	263	287,000	175.33

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