9009 京成電鉄(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	548	563	546	560	495,000	373.33
1986-12-26	563	565	550	553	471,000	368.67
1986-12-25	560	580	557	557	826,000	371.33
1986-12-24	555	562	550	557	514,000	371.33
1986-12-23	567	567	555	555	446,000	370
1986-12-22	561	570	555	560	236,000	373.33
1986-12-19	546	574	546	571	411,000	380.67
1986-12-18	555	560	549	550	537,000	366.67
1986-12-17	568	575	551	555	570,000	370
1986-12-16	569	580	566	578	407,000	385.33
1986-12-15	572	580	567	571	619,000	380.67
1986-12-12	571	584	571	575	735,000	383.33
1986-12-11	580	580	571	572	509,000	381.33
1986-12-10	585	595	580	580	568,000	386.67
1986-12-09	602	609	583	583	468,000	388.67
1986-12-08	617	620	602	603	1,556,000	402
1986-12-06	614	622	606	610	2,445,000	406.67
1986-12-05	589	624	589	605	5,416,000	403.33
1986-12-04	580	591	580	591	1,423,000	394
1986-12-03	593	596	582	585	2,215,000	390
1986-12-02	574	585	572	583	1,750,000	388.67
1986-12-01	580	583	570	574	1,293,000	382.67
1986-11-29	568	580	563	575	1,390,000	383.33
1986-11-28	546	563	546	559	675,000	372.67
1986-11-27	554	559	540	549	506,000	366
1986-11-26	565	565	552	553	978,000	368.67
1986-11-25	560	572	553	555	1,081,000	370
1986-11-22	560	568	555	556	1,147,000	370.67
1986-11-21	536	575	536	570	4,424,000	380
1986-11-20	543	548	531	540	815,000	360
1986-11-19	520	540	520	523	491,000	348.67
1986-11-18	530	530	520	520	279,000	346.67
1986-11-17	526	533	523	524	303,000	349.33
1986-11-14	535	535	526	528	679,000	352
1986-11-13	539	548	531	540	713,000	360
1986-11-12	544	554	530	530	1,360,000	353.33
1986-11-11	554	566	535	538	4,475,000	358.67
1986-11-10	519	548	506	548	3,599,000	365.33
1986-11-07	520	520	498	498	851,000	332
1986-11-06	500	515	495	508	698,000	338.67
1986-11-05	507	507	491	491	486,000	327.33
1986-11-04	490	509	485	509	202,000	339.33
1986-11-01	475	485	471	485	357,000	323.33
1986-10-31	520	522	488	490	1,073,000	326.67
1986-10-30	485	517	482	517	3,190,000	344.67
1986-10-29	462	485	460	480	2,389,000	320
1986-10-28	455	469	451	452	2,014,000	301.33
1986-10-27	458	465	448	450	307,000	300
1986-10-25	433	454	433	453	668,000	302
1986-10-24	476	491	448	448	1,366,000	298.67
1986-10-23	461	486	456	471	1,292,000	314
1986-10-22	445	455	437	453	716,000	302
1986-10-21	460	464	436	436	1,118,000	290.67
1986-10-20	480	480	470	470	498,000	313.33
1986-10-17	505	510	490	490	870,000	326.67
1986-10-16	522	528	507	510	1,041,000	340
1986-10-15	545	549	532	532	332,000	354.67
1986-10-14	541	555	540	550	400,000	366.67
1986-10-13	541	549	540	541	391,000	360.67
1986-10-09	536	555	536	549	357,000	366
1986-10-08	551	555	535	535	440,000	356.67
1986-10-07	571	571	550	557	294,000	371.33
1986-10-06	584	588	565	571	274,000	380.67
1986-10-04	550	578	549	574	758,000	382.67
1986-10-03	528	559	510	550	1,206,000	366.67
1986-10-02	559	580	533	533	1,360,000	355.33
1986-10-01	591	611	561	569	1,573,000	379.33
1986-09-30	622	623	600	621	825,000	414
1986-09-29	638	640	625	629	439,000	419.33
1986-09-27	621	640	615	623	633,000	415.33
1986-09-26	611	628	606	611	1,619,000	407.33
1986-09-25	625	630	610	610	543,000	406.67
1986-09-24	640	640	625	630	492,000	420
1986-09-22	607	630	600	620	519,000	413.33
1986-09-19	614	620	606	606	684,000	404
1986-09-18	606	618	605	613	1,172,000	408.67
1986-09-17	621	649	605	605	1,457,000	403.33
1986-09-16	649	667	620	620	1,151,000	413.33
1986-09-12	620	680	620	659	2,356,000	439.33
1986-09-11	680	690	660	660	1,252,000	440
1986-09-10	662	683	662	680	977,000	453.33
1986-09-09	668	680	663	663	714,000	442
1986-09-08	680	680	670	670	598,000	446.67
1986-09-06	685	690	675	677	843,000	451.33
1986-09-05	682	695	672	675	1,718,000	450
1986-09-04	685	700	670	679	1,614,000	452.67
1986-09-03	669	695	669	681	1,774,000	454
1986-09-02	725	730	695	699	5,113,000	466
1986-09-01	750	750	715	715	15,790,000	476.67
1986-08-30	695	720	694	720	7,598,000	480
1986-08-29	643	672	633	670	2,858,000	446.67
1986-08-28	650	660	633	633	1,579,000	422
1986-08-27	660	672	640	640	1,773,000	426.67
1986-08-26	665	674	650	652	1,642,000	434.67
1986-08-25	651	679	651	651	1,119,000	434
1986-08-23	650	650	635	650	1,055,000	433.33
1986-08-22	694	694	651	651	2,185,000	434
1986-08-21	725	725	675	690	5,608,000	460
1986-08-20	670	730	665	715	17,277,000	476.67
1986-08-19	659	660	645	659	3,269,000	439.33
1986-08-18	651	651	641	645	2,157,000	430
1986-08-15	648	648	631	631	1,191,000	420.67
1986-08-14	644	650	626	632	1,338,000	421.33
1986-08-13	652	652	635	640	1,243,000	426.67
1986-08-12	657	657	642	642	1,998,000	428
1986-08-11	635	648	635	640	1,456,000	426.67
1986-08-08	620	630	611	629	1,007,000	419.33
1986-08-07	603	619	602	618	1,057,000	412
1986-08-06	615	615	600	602	1,306,000	401.33
1986-08-05	625	625	611	612	826,000	408
1986-08-04	619	620	601	605	644,000	403.33
1986-08-02	621	621	604	615	817,000	410
1986-08-01	636	650	611	619	2,547,000	412.67
1986-07-31	658	660	635	635	1,775,000	423.33
1986-07-30	650	672	646	648	4,520,000	432
1986-07-29	647	667	635	642	6,531,000	428
1986-07-28	637	640	625	637	2,013,000	424.67
1986-07-26	631	635	625	625	1,497,000	416.67
1986-07-25	655	680	648	648	3,073,000	432
1986-07-24	672	685	660	665	6,100,000	443.33
1986-07-23	670	681	646	675	8,433,000	450
1986-07-22	633	670	626	659	7,720,000	439.33
1986-07-21	650	668	602	620	6,091,000	413.33
1986-07-19	680	680	651	651	5,382,000	434
1986-07-18	695	700	661	661	22,140,000	440.67
1986-07-17	640	685	635	665	35,995,000	443.33
1986-07-16	620	642	620	630	28,275,000	420
1986-07-15	590	618	590	596	25,835,000	397.33
1986-07-14	550	585	547	580	16,955,000	386.67
1986-07-11	551	552	542	545	2,749,000	363.33
1986-07-10	539	560	536	541	3,675,000	360.67
1986-07-09	560	568	530	530	9,186,000	353.33
1986-07-08	520	563	516	560	21,523,000	373.33
1986-07-07	510	527	503	525	3,763,000	350
1986-07-05	495	500	495	495	309,000	330
1986-07-04	500	503	495	495	479,000	330
1986-07-03	503	509	500	500	464,000	333.33
1986-07-02	516	516	501	503	693,000	335.33
1986-07-01	497	510	497	507	522,000	338
1986-06-30	495	499	491	497	338,000	331.33
1986-06-28	490	499	490	494	408,000	329.33
1986-06-27	495	504	490	490	1,444,000	326.67
1986-06-26	513	515	500	505	808,000	336.67
1986-06-25	511	515	510	512	576,000	341.33
1986-06-24	517	520	506	510	1,500,000	340
1986-06-23	524	524	513	522	1,126,000	348
1986-06-21	521	525	516	522	1,263,000	348
1986-06-20	525	525	506	520	2,066,000	346.67
1986-06-19	515	534	515	523	4,842,000	348.67
1986-06-18	503	509	498	509	568,000	339.33
1986-06-17	505	510	495	498	707,000	332
1986-06-16	519	520	505	512	1,877,000	341.33
1986-06-13	510	515	500	514	2,579,000	342.67
1986-06-12	500	505	496	505	2,160,000	336.67
1986-06-11	485	494	481	490	1,098,000	326.67
1986-06-10	483	490	481	481	778,000	320.67
1986-06-09	485	494	484	490	579,000	326.67
1986-06-07	490	495	483	483	600,000	322
1986-06-06	505	505	490	491	539,000	327.33
1986-06-05	489	504	487	504	592,000	336
1986-06-04	489	490	485	489	449,000	326
1986-06-03	493	495	488	489	601,000	326
1986-06-02	491	499	490	490	645,000	326.67
1986-05-31	497	500	490	490	342,000	326.67
1986-05-30	493	500	491	492	835,000	328
1986-05-29	515	518	498	503	1,807,000	335.33
1986-05-28	499	517	496	515	3,172,000	343.33
1986-05-27	486	498	485	496	594,000	330.67
1986-05-26	493	498	483	490	698,000	326.67
1986-05-24	500	504	488	488	794,000	325.33
1986-05-23	501	503	495	495	746,000	330
1986-05-22	490	495	484	486	739,000	324
1986-05-21	492	499	485	486	385,000	324
1986-05-20	490	495	488	488	426,000	325.33
1986-05-19	500	509	490	490	966,000	326.67
1986-05-17	485	498	485	498	553,000	332
1986-05-16	500	504	483	485	1,157,000	323.33
1986-05-15	513	520	496	497	2,189,000	331.33
1986-05-14	496	522	496	507	5,659,000	338
1986-05-13	510	515	492	502	2,823,000	334.67
1986-05-12	524	532	506	506	5,862,000	337.33
1986-05-09	504	530	503	510	12,989,000	340
1986-05-08	486	510	481	500	7,612,000	333.33
1986-05-07	463	485	460	485	3,333,000	323.33
1986-05-06	459	464	455	459	547,000	306
1986-05-02	458	458	446	454	627,000	302.67
1986-05-01	440	465	440	460	510,000	306.67
1986-04-30	448	450	441	442	347,000	294.67
1986-04-28	438	445	438	438	416,000	292
1986-04-26	443	448	436	436	775,000	290.67
1986-04-25	450	452	448	448	519,000	298.67
1986-04-24	461	461	450	453	902,000	302
1986-04-23	455	459	452	456	878,000	304
1986-04-22	465	465	453	456	1,554,000	304
1986-04-21	470	475	464	465	440,000	310
1986-04-19	475	480	466	466	598,000	310.67
1986-04-18	459	487	455	470	1,712,000	313.33
1986-04-17	452	459	450	450	936,000	300
1986-04-16	450	463	449	450	679,000	300
1986-04-15	450	458	449	450	546,000	300
1986-04-14	469	470	450	451	694,000	300.67
1986-04-11	467	469	457	460	878,000	306.67
1986-04-10	455	469	450	469	595,000	312.67
1986-04-09	455	455	449	450	679,000	300
1986-04-08	458	463	450	450	518,000	300
1986-04-07	461	476	458	463	659,000	308.67
1986-04-05	446	460	446	456	487,000	304
1986-04-04	470	478	435	450	1,307,000	300
1986-04-03	470	475	458	466	1,509,000	310.67
1986-04-02	492	498	475	484	2,065,000	322.67
1986-04-01	493	500	491	493	2,970,000	328.67
1986-03-31	508	508	493	493	1,554,000	328.67
1986-03-29	493	508	491	508	1,571,000	338.67
1986-03-28	500	507	483	483	1,827,000	322
1986-03-27	510	520	481	481	4,361,000	320.67
1986-03-26	491	513	491	510	3,212,000	340
1986-03-25	486	493	481	486	2,689,000	324
1986-03-24	513	516	483	487	3,286,000	324.67
1986-03-22	515	524	513	513	2,605,000	342
1986-03-20	506	537	503	519	6,127,000	346
1986-03-19	532	533	500	515	7,526,000	343.33
1986-03-18	569	570	536	536	13,410,000	357.33
1986-03-17	559	566	539	565	37,383,000	376.67
1986-03-15	530	535	530	535	20,760,000	356.67
1986-03-14	470	480	458	480	17,140,000	320
1986-03-13	439	477	437	456	20,050,000	304
1986-03-12	418	439	417	425	5,714,000	283.33
1986-03-11	416	420	412	412	1,123,000	274.67
1986-03-10	408	416	407	412	805,000	274.67
1986-03-07	410	415	407	407	750,000	271.33
1986-03-06	408	409	405	406	608,000	270.67
1986-03-05	410	414	406	410	702,000	273.33
1986-03-04	425	425	411	415	1,116,000	276.67
1986-03-03	411	431	410	427	2,522,000	284.67
1986-03-01	405	410	405	406	689,000	270.67
1986-02-28	411	414	405	410	1,134,000	273.33
1986-02-27	418	418	411	411	826,000	274
1986-02-26	425	425	411	419	2,734,000	279.33
1986-02-25	417	420	411	420	1,686,000	280
1986-02-24	414	426	411	411	1,816,000	274
1986-02-22	404	416	404	412	1,088,000	274.67
1986-02-21	420	422	405	406	2,055,000	270.67
1986-02-20	417	424	410	415	3,567,000	276.67
1986-02-19	438	441	420	420	12,382,000	280
1986-02-18	400	435	398	430	17,812,000	286.67
1986-02-17	400	404	395	395	3,844,000	263.33
1986-02-15	390	398	390	395	2,987,000	263.33
1986-02-14	381	392	380	382	1,962,000	254.67
1986-02-13	385	385	376	376	1,359,000	250.67
1986-02-12	379	385	376	380	729,000	253.33
1986-02-10	371	380	371	374	564,000	249.33
1986-02-07	373	377	370	370	651,000	246.67
1986-02-06	380	381	375	375	405,000	250
1986-02-05	377	388	375	377	1,669,000	251.33
1986-02-04	379	384	372	372	1,605,000	248
1986-02-03	367	379	367	370	952,000	246.67
1986-02-01	372	378	365	367	459,000	244.67
1986-01-31	362	382	362	375	924,000	250
1986-01-30	361	367	360	361	491,000	240.67
1986-01-29	364	369	360	363	1,274,000	242
1986-01-28	365	370	361	370	479,000	246.67
1986-01-27	363	369	360	360	839,000	240
1986-01-25	360	370	360	362	486,000	241.33
1986-01-24	363	365	360	360	696,000	240
1986-01-23	366	370	361	363	1,063,000	242
1986-01-22	366	375	366	368	723,000	245.33
1986-01-21	370	374	365	366	1,043,000	244
1986-01-20	380	380	374	374	349,000	249.33
1986-01-18	377	380	376	380	415,000	253.33
1986-01-17	383	386	376	379	773,000	252.67
1986-01-16	382	387	373	373	1,097,000	248.67
1986-01-14	388	391	382	384	1,112,000	256
1986-01-13	397	400	389	391	1,407,000	260.67
1986-01-10	401	406	393	393	5,882,000	262
1986-01-09	402	412	396	396	17,581,000	264
1986-01-08	379	406	376	402	15,896,000	268
1986-01-07	382	384	373	379	2,402,000	252.67
1986-01-06	394	396	383	385	5,926,000	256.67
1986-01-04	383	394	378	394	4,629,000	262.67

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