9009 京成電鉄(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	592	630	592	630	676,000	420
1987-12-26	670	675	642	642	550,000	428
1987-12-25	680	682	655	670	770,000	446.67
1987-12-24	700	700	680	690	506,000	460
1987-12-23	695	705	686	690	497,000	460
1987-12-22	712	720	692	692	447,000	461.33
1987-12-21	720	730	716	717	465,000	478
1987-12-18	710	725	710	718	457,000	478.67
1987-12-17	738	740	718	719	865,000	479.33
1987-12-16	747	748	720	728	470,000	485.33
1987-12-15	720	725	710	717	473,000	478
1987-12-14	740	740	710	710	633,000	473.33
1987-12-11	726	735	718	730	652,000	486.67
1987-12-10	732	738	728	730	371,000	486.67
1987-12-09	731	738	729	729	381,000	486
1987-12-08	740	750	726	727	272,000	484.67
1987-12-07	747	748	726	730	290,000	486.67
1987-12-05	726	738	725	737	138,000	491.33
1987-12-04	740	743	726	734	541,000	489.33
1987-12-03	755	760	726	730	642,000	486.67
1987-12-02	757	770	732	735	2,679,000	490
1987-12-01	705	727	700	727	555,000	484.67
1987-11-30	735	735	702	714	624,000	476
1987-11-28	724	739	721	725	259,000	483.33
1987-11-27	749	749	728	734	1,154,000	489.33
1987-11-26	756	766	740	741	495,000	494
1987-11-25	751	770	750	760	296,000	506.67
1987-11-24	752	760	743	750	477,000	500
1987-11-20	742	752	740	752	296,000	501.33
1987-11-19	778	780	750	752	549,000	501.33
1987-11-18	750	786	738	784	949,000	522.67
1987-11-17	776	787	755	760	514,000	506.67
1987-11-16	758	799	758	775	928,000	516.67
1987-11-13	785	786	755	768	918,000	512
1987-11-12	750	755	728	755	820,000	503.33
1987-11-11	750	765	661	728	1,461,000	485.33
1987-11-10	752	773	739	750	1,122,000	500
1987-11-09	791	797	762	769	975,000	512.67
1987-11-07	795	800	790	790	601,000	526.67
1987-11-06	812	835	795	795	1,888,000	530
1987-11-05	810	819	790	792	1,286,000	528
1987-11-04	828	838	817	818	1,227,000	545.33
1987-11-02	835	850	821	838	2,278,000	558.67
1987-10-31	830	844	820	830	1,698,000	553.33
1987-10-30	846	870	825	830	2,830,000	553.33
1987-10-29	832	857	815	836	2,461,000	557.33
1987-10-28	870	880	832	840	10,650,000	560
1987-10-27	829	855	822	850	8,751,000	566.67
1987-10-26	860	875	791	820	5,797,000	546.67
1987-10-24	870	874	860	860	5,368,000	573.33
1987-10-23	879	900	830	840	23,123,000	560
1987-10-22	870	880	851	879	33,998,000	586
1987-10-21	810	840	801	840	12,799,000	560
1987-10-20	779	800	739	740	8,141,000	493.33
1987-10-19	810	842	803	839	22,474,000	559.33
1987-10-16	811	826	795	824	10,148,000	549.33
1987-10-15	799	829	794	801	16,459,000	534
1987-10-14	781	805	772	804	5,966,000	536
1987-10-13	799	805	766	771	4,788,000	514
1987-10-12	810	824	792	800	18,312,000	533.33
1987-10-09	775	805	775	805	25,480,000	536.67
1987-10-08	680	770	680	765	14,016,000	510
1987-10-07	670	678	668	670	574,000	446.67
1987-10-06	685	690	672	680	922,000	453.33
1987-10-05	694	694	687	690	299,000	460
1987-10-03	685	695	685	694	606,000	462.67
1987-10-02	671	695	670	695	758,000	463.33
1987-10-01	685	685	672	672	308,000	448
1987-09-30	684	691	672	675	1,966,000	450
1987-09-29	665	694	661	694	510,000	462.67
1987-09-28	660	665	655	665	610,000	443.33
1987-09-26	660	665	650	652	644,000	434.67
1987-09-25	642	649	640	649	443,000	432.67
1987-09-24	653	655	648	650	793,000	433.33
1987-09-22	650	655	650	655	459,000	436.67
1987-09-21	675	675	651	655	1,314,000	436.67
1987-09-18	660	675	660	665	512,000	443.33
1987-09-17	655	665	655	663	383,000	442
1987-09-16	660	662	658	658	374,000	438.67
1987-09-14	660	665	658	658	404,000	438.67
1987-09-11	661	664	658	658	449,000	438.67
1987-09-10	663	669	658	660	580,000	440
1987-09-09	670	675	660	665	429,000	443.33
1987-09-08	665	670	662	665	281,000	443.33
1987-09-07	678	684	661	663	287,000	442
1987-09-05	682	685	676	677	159,000	451.33
1987-09-04	686	693	680	685	556,000	456.67
1987-09-03	677	700	677	693	1,464,000	462
1987-09-02	676	699	675	694	1,554,000	462.67
1987-09-01	680	682	676	676	500,000	450.67
1987-08-31	674	680	672	676	342,000	450.67
1987-08-29	680	680	672	672	245,000	448
1987-08-28	690	694	671	680	1,045,000	453.33
1987-08-27	693	695	685	690	395,000	460
1987-08-26	690	695	680	691	920,000	460.67
1987-08-25	692	692	677	680	338,000	453.33
1987-08-24	699	700	686	693	506,000	462
1987-08-22	696	696	688	696	651,000	464
1987-08-21	683	695	680	686	759,000	457.33
1987-08-20	681	687	676	683	676,000	455.33
1987-08-19	661	684	661	674	693,000	449.33
1987-08-18	675	675	661	661	799,000	440.67
1987-08-17	661	665	660	662	263,000	441.33
1987-08-14	680	680	665	670	279,000	446.67
1987-08-13	677	690	675	690	339,000	460
1987-08-12	691	693	681	681	443,000	454
1987-08-11	690	690	681	689	469,000	459.33
1987-08-10	666	683	660	676	658,000	450.67
1987-08-07	660	670	660	669	520,000	446
1987-08-06	649	660	641	660	367,000	440
1987-08-05	641	647	640	642	302,000	428
1987-08-04	650	650	640	650	249,000	433.33
1987-08-03	650	660	641	650	410,000	433.33
1987-08-01	641	651	640	650	576,000	433.33
1987-07-31	645	650	636	640	813,000	426.67
1987-07-30	632	645	632	635	1,078,000	423.33
1987-07-29	662	669	650	650	1,139,000	433.33
1987-07-28	666	679	666	675	1,010,000	450
1987-07-27	680	680	661	676	567,000	450.67
1987-07-25	693	693	676	680	312,000	453.33
1987-07-24	661	683	661	683	937,000	455.33
1987-07-23	642	663	642	662	629,000	441.33
1987-07-22	642	657	642	645	473,000	430
1987-07-21	628	659	628	641	826,000	427.33
1987-07-20	661	669	643	648	973,000	432
1987-07-17	688	688	671	671	793,000	447.33
1987-07-16	687	697	687	692	415,000	461.33
1987-07-15	688	700	685	696	654,000	464
1987-07-14	703	710	701	708	235,000	472
1987-07-13	712	712	704	710	265,000	473.33
1987-07-10	692	710	691	704	840,000	469.33
1987-07-09	699	700	690	691	430,000	460.67
1987-07-08	700	700	690	695	455,000	463.33
1987-07-07	703	705	690	700	1,170,000	466.67
1987-07-06	715	720	702	706	307,000	470.67
1987-07-04	732	732	725	725	253,000	483.33
1987-07-03	735	739	721	729	430,000	486
1987-07-02	733	740	720	728	558,000	485.33
1987-07-01	710	730	700	723	1,609,000	482
1987-06-30	745	750	722	730	1,547,000	486.67
1987-06-29	759	773	751	755	879,000	503.33
1987-06-27	751	759	750	751	1,132,000	500.67
1987-06-26	763	770	752	755	1,485,000	503.33
1987-06-25	778	780	760	773	713,000	515.33
1987-06-24	757	770	755	770	877,000	513.33
1987-06-23	766	780	758	760	1,296,000	506.67
1987-06-22	790	799	760	760	1,216,000	506.67
1987-06-19	814	820	780	800	5,869,000	533.33
1987-06-18	815	830	796	815	14,015,000	543.33
1987-06-17	767	815	767	809	6,196,000	539.33
1987-06-16	775	775	766	773	872,000	515.33
1987-06-15	790	790	765	775	1,067,000	516.67
1987-06-12	776	780	773	780	1,669,000	520
1987-06-11	788	790	775	780	1,397,000	520
1987-06-10	780	790	773	783	1,482,000	522
1987-06-09	776	780	764	773	1,260,000	515.33
1987-06-08	783	794	772	772	1,259,000	514.67
1987-06-06	784	793	780	782	560,000	521.33
1987-06-05	798	798	782	794	2,074,000	529.33
1987-06-04	815	823	788	788	5,386,000	525.33
1987-06-03	815	822	801	813	5,816,000	542
1987-06-02	820	830	792	805	15,032,000	536.67
1987-06-01	800	818	790	813	15,861,000	542
1987-05-30	790	801	781	790	3,401,000	526.67
1987-05-29	782	803	775	788	5,926,000	525.33
1987-05-28	796	811	770	772	7,824,000	514.67
1987-05-27	785	814	781	799	20,253,000	532.67
1987-05-26	788	805	771	774	21,377,000	516
1987-05-25	735	788	730	788	18,522,000	525.33
1987-05-23	738	738	723	728	1,098,000	485.33
1987-05-22	750	754	722	738	4,013,000	492
1987-05-21	705	740	702	739	3,568,000	492.67
1987-05-20	705	710	690	700	799,000	466.67
1987-05-19	717	718	705	705	774,000	470
1987-05-18	729	729	710	710	855,000	473.33
1987-05-15	727	727	711	725	1,582,000	483.33
1987-05-14	710	719	706	717	569,000	478
1987-05-13	739	739	705	716	2,142,000	477.33
1987-05-12	725	729	711	729	1,422,000	486
1987-05-11	735	738	715	715	2,204,000	476.67
1987-05-08	710	720	708	716	1,328,000	477.33
1987-05-07	692	709	692	702	852,000	468
1987-05-06	724	725	700	702	797,000	468
1987-05-02	704	712	694	712	818,000	474.67
1987-05-01	722	724	692	692	1,784,000	461.33
1987-04-30	685	693	676	692	1,152,000	461.33
1987-04-28	688	690	645	675	2,579,000	450
1987-04-27	733	733	680	680	2,165,000	453.33
1987-04-25	726	730	716	723	1,549,000	482
1987-04-24	743	743	722	731	1,817,000	487.33
1987-04-23	760	763	731	743	3,557,000	495.33
1987-04-22	745	767	738	745	5,093,000	496.67
1987-04-21	755	770	735	735	11,707,000	490
1987-04-20	725	763	720	748	12,063,000	498.67
1987-04-17	729	729	706	718	1,698,000	478.67
1987-04-16	725	730	715	724	2,750,000	482.67
1987-04-15	727	740	711	715	4,644,000	476.67
1987-04-14	730	746	725	727	11,496,000	484.67
1987-04-13	718	736	708	730	9,776,000	486.67
1987-04-10	685	725	685	708	9,594,000	472
1987-04-09	680	703	676	695	3,742,000	463.33
1987-04-08	691	691	676	676	966,000	450.67
1987-04-07	685	694	676	681	1,880,000	454
1987-04-06	700	704	677	680	1,930,000	453.33
1987-04-04	697	705	686	692	1,470,000	461.33
1987-04-03	700	720	685	693	8,625,000	462
1987-04-02	670	696	660	694	6,999,000	462.67
1987-04-01	660	660	636	659	1,341,000	439.33
1987-03-31	620	649	620	632	877,000	421.33
1987-03-30	664	668	641	641	593,000	427.33
1987-03-28	659	665	645	664	854,000	442.67
1987-03-27	649	670	640	669	1,597,000	446
1987-03-26	635	640	625	625	722,000	416.67
1987-03-25	640	640	630	630	804,000	420
1987-03-24	641	649	630	640	836,000	426.67
1987-03-23	659	663	641	641	981,000	427.33
1987-03-20	647	648	640	641	711,000	427.33
1987-03-19	660	665	640	640	1,362,000	426.67
1987-03-18	670	671	655	655	3,189,000	436.67
1987-03-17	655	666	645	652	2,350,000	434.67
1987-03-16	656	656	638	645	782,000	430
1987-03-13	642	656	640	650	1,735,000	433.33
1987-03-12	622	649	622	640	1,322,000	426.67
1987-03-11	635	635	621	625	960,000	416.67
1987-03-10	640	640	623	626	674,000	417.33
1987-03-09	629	640	621	621	459,000	414
1987-03-07	621	625	621	623	330,000	415.33
1987-03-06	634	640	621	622	570,000	414.67
1987-03-05	635	639	630	634	747,000	422.67
1987-03-04	651	655	627	629	1,118,000	419.33
1987-03-03	665	674	641	641	2,136,000	427.33
1987-03-02	675	675	656	656	2,939,000	437.33
1987-02-28	640	658	640	655	1,889,000	436.67
1987-02-27	651	665	642	644	2,970,000	429.33
1987-02-26	667	678	662	666	5,875,000	444
1987-02-25	650	650	640	647	3,150,000	431.33
1987-02-24	635	649	635	636	2,532,000	424
1987-02-23	618	625	615	615	1,262,000	410
1987-02-20	625	630	615	615	2,677,000	410
1987-02-19	615	627	615	623	1,247,000	415.33
1987-02-18	617	630	607	610	814,000	406.67
1987-02-17	609	614	600	607	575,000	404.67
1987-02-16	607	610	599	600	555,000	400
1987-02-13	620	624	605	606	1,213,000	404
1987-02-12	634	635	617	617	791,000	411.33
1987-02-10	640	645	620	626	2,323,000	417.33
1987-02-09	620	626	615	626	359,000	417.33
1987-02-07	620	625	612	612	552,000	408
1987-02-06	621	630	621	621	624,000	414
1987-02-05	635	638	621	623	648,000	415.33
1987-02-04	620	637	620	625	670,000	416.67
1987-02-03	646	646	621	623	872,000	415.33
1987-02-02	650	650	640	642	1,128,000	428
1987-01-31	645	657	645	650	986,000	433.33
1987-01-30	620	658	620	645	2,762,000	430
1987-01-29	626	636	613	625	1,737,000	416.67
1987-01-28	642	651	630	636	1,723,000	424
1987-01-27	643	650	640	642	1,538,000	428
1987-01-26	659	659	640	643	1,529,000	428.67
1987-01-24	657	664	648	658	1,849,000	438.67
1987-01-23	655	665	645	658	2,981,000	438.67
1987-01-22	650	674	645	651	5,586,000	434
1987-01-21	660	669	646	660	8,676,000	440
1987-01-20	650	664	640	647	15,172,000	431.33
1987-01-19	611	624	600	624	5,829,000	416
1987-01-16	610	614	599	601	2,018,000	400.67
1987-01-14	603	606	598	600	2,413,000	400
1987-01-13	597	604	590	596	879,000	397.33
1987-01-12	603	615	595	597	1,564,000	398
1987-01-09	625	625	591	605	6,131,000	403.33
1987-01-08	607	623	601	620	10,799,000	413.33
1987-01-07	552	580	552	577	1,155,000	384.67
1987-01-06	552	569	552	552	282,000	368
1987-01-05	550	560	545	560	240,000	373.33

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