9009 京成電鉄(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,940	2,980	2,900	2,980	5,740,000	1,986.67
1989-12-28	2,790	2,900	2,770	2,900	2,323,000	1,933.33
1989-12-27	2,800	2,800	2,770	2,790	3,357,000	1,860
1989-12-26	2,840	2,850	2,760	2,770	619,000	1,846.67
1989-12-25	2,860	2,860	2,780	2,830	1,078,000	1,886.67
1989-12-22	2,780	2,820	2,750	2,820	582,000	1,880
1989-12-21	2,750	2,770	2,730	2,750	976,000	1,833.33
1989-12-20	2,820	2,820	2,710	2,740	1,625,000	1,826.67
1989-12-19	2,870	2,870	2,780	2,790	1,263,000	1,860
1989-12-18	2,900	2,930	2,860	2,890	2,357,000	1,926.67
1989-12-15	2,860	2,910	2,840	2,900	1,559,000	1,933.33
1989-12-14	2,810	2,870	2,810	2,860	1,040,000	1,906.67
1989-12-13	2,850	2,850	2,800	2,800	1,160,000	1,866.67
1989-12-12	2,870	2,880	2,840	2,870	692,000	1,913.33
1989-12-11	2,840	2,890	2,830	2,850	848,000	1,900
1989-12-08	2,850	2,860	2,810	2,840	1,129,000	1,893.33
1989-12-07	2,860	2,860	2,820	2,830	1,639,000	1,886.67
1989-12-06	2,900	2,960	2,860	2,880	844,000	1,920
1989-12-05	2,990	2,990	2,940	2,940	2,106,000	1,960
1989-12-04	2,990	3,000	2,950	2,980	1,558,000	1,986.67
1989-12-01	3,020	3,020	2,940	2,980	2,987,000	1,986.67
1989-11-30	2,960	3,030	2,950	3,010	6,667,000	2,006.67
1989-11-29	2,950	2,980	2,940	2,950	1,352,000	1,966.67
1989-11-28	2,930	3,030	2,930	2,950	4,666,000	1,966.67
1989-11-27	2,980	2,980	2,930	2,940	4,685,000	1,960
1989-11-24	3,050	3,050	2,950	2,990	4,388,000	1,993.33
1989-11-22	3,130	3,140	3,060	3,060	5,074,000	2,040
1989-11-21	3,090	3,150	3,080	3,130	16,877,000	2,086.67
1989-11-20	3,100	3,140	3,060	3,070	15,248,000	2,046.67
1989-11-17	2,960	3,100	2,930	3,050	19,862,000	2,033.33
1989-11-16	2,990	3,010	2,930	2,950	11,189,000	1,966.67
1989-11-15	2,770	3,000	2,770	2,970	23,113,000	1,980
1989-11-14	2,770	2,830	2,770	2,770	1,668,000	1,846.67
1989-11-13	2,850	2,850	2,780	2,800	1,621,000	1,866.67
1989-11-10	2,640	2,870	2,640	2,830	6,245,000	1,886.67
1989-11-09	2,660	2,700	2,640	2,680	228,000	1,786.67
1989-11-08	2,650	2,700	2,630	2,700	412,000	1,800
1989-11-07	2,630	2,680	2,630	2,650	266,000	1,766.67
1989-11-06	2,690	2,700	2,620	2,640	400,000	1,760
1989-11-02	2,640	2,740	2,620	2,730	507,000	1,820
1989-11-01	2,670	2,680	2,640	2,660	258,000	1,773.33
1989-10-31	2,660	2,700	2,660	2,680	435,000	1,786.67
1989-10-30	2,700	2,730	2,660	2,680	252,000	1,786.67
1989-10-27	2,750	2,800	2,710	2,710	1,889,000	1,806.67
1989-10-26	2,800	2,800	2,730	2,770	522,000	1,846.67
1989-10-25	2,770	2,850	2,760	2,770	4,576,000	1,846.67
1989-10-24	2,720	2,780	2,720	2,740	995,000	1,826.67
1989-10-23	2,800	2,800	2,710	2,740	448,000	1,826.67
1989-10-20	2,850	2,880	2,770	2,780	2,977,000	1,853.33
1989-10-19	2,810	2,850	2,770	2,810	3,809,000	1,873.33
1989-10-18	2,690	2,810	2,670	2,810	2,178,000	1,873.33
1989-10-17	2,650	2,690	2,630	2,690	978,000	1,793.33
1989-10-16	2,550	2,610	2,550	2,580	602,000	1,720
1989-10-13	2,590	2,640	2,560	2,610	1,371,000	1,740
1989-10-12	2,610	2,630	2,560	2,560	932,000	1,706.67
1989-10-11	2,610	2,640	2,610	2,620	460,000	1,746.67
1989-10-09	2,680	2,710	2,630	2,650	460,000	1,766.67
1989-10-06	2,720	2,730	2,660	2,690	829,000	1,793.33
1989-10-05	2,710	2,750	2,710	2,750	406,000	1,833.33
1989-10-04	2,750	2,760	2,710	2,730	863,000	1,820
1989-10-03	2,820	2,830	2,740	2,740	791,000	1,826.67
1989-10-02	2,840	2,870	2,810	2,830	740,000	1,886.67
1989-09-29	2,850	2,890	2,850	2,870	2,275,000	1,913.33
1989-09-28	2,830	2,890	2,830	2,860	2,509,000	1,906.67
1989-09-27	2,810	2,850	2,790	2,820	2,129,000	1,880
1989-09-26	2,770	2,830	2,750	2,820	1,544,000	1,880
1989-09-25	2,750	2,750	2,710	2,730	824,000	1,820
1989-09-22	2,760	2,770	2,720	2,720	702,000	1,813.33
1989-09-21	2,720	2,780	2,700	2,750	1,359,000	1,833.33
1989-09-20	2,800	2,800	2,710	2,720	1,207,000	1,813.33
1989-09-19	2,860	2,880	2,770	2,790	1,284,000	1,860
1989-09-18	2,830	2,860	2,830	2,850	625,000	1,900
1989-09-14	2,850	2,910	2,850	2,850	1,242,000	1,900
1989-09-13	2,900	2,910	2,850	2,860	1,296,000	1,906.67
1989-09-12	2,990	2,990	2,860	2,880	3,125,000	1,920
1989-09-11	2,970	3,030	2,930	2,970	16,619,000	1,980
1989-09-08	2,880	2,970	2,870	2,940	9,990,000	1,960
1989-09-07	2,930	2,930	2,850	2,860	2,492,000	1,906.67
1989-09-06	2,890	2,970	2,880	2,910	8,852,000	1,940
1989-09-05	2,960	2,980	2,880	2,900	5,537,000	1,933.33
1989-09-04	2,940	3,020	2,930	2,960	17,567,000	1,973.33
1989-09-01	2,850	3,010	2,850	2,940	25,235,000	1,960
1989-08-31	2,650	2,880	2,640	2,820	15,501,000	1,880
1989-08-30	2,620	2,700	2,600	2,610	655,000	1,740
1989-08-29	2,610	2,650	2,600	2,600	573,000	1,733.33
1989-08-28	2,640	2,660	2,590	2,610	381,000	1,740
1989-08-25	2,670	2,670	2,630	2,650	358,000	1,766.67
1989-08-24	2,670	2,690	2,630	2,660	372,000	1,773.33
1989-08-23	2,720	2,740	2,660	2,660	2,683,000	1,773.33
1989-08-22	2,660	2,720	2,650	2,680	1,645,000	1,786.67
1989-08-21	2,700	2,720	2,650	2,650	1,313,000	1,766.67
1989-08-18	2,730	2,740	2,680	2,700	2,324,000	1,800
1989-08-17	2,610	2,760	2,600	2,730	7,370,000	1,820
1989-08-16	2,600	2,600	2,570	2,590	512,000	1,726.67
1989-08-15	2,590	2,610	2,570	2,590	257,000	1,726.67
1989-08-14	2,620	2,620	2,580	2,580	431,000	1,720
1989-08-11	2,630	2,670	2,590	2,600	1,352,000	1,733.33
1989-08-10	2,530	2,550	2,520	2,520	726,000	1,680
1989-08-09	2,540	2,550	2,520	2,550	320,000	1,700
1989-08-08	2,520	2,570	2,520	2,540	304,000	1,693.33
1989-08-07	2,530	2,560	2,510	2,520	205,000	1,680
1989-08-04	2,580	2,590	2,550	2,570	399,000	1,713.33
1989-08-03	2,650	2,650	2,590	2,600	780,000	1,733.33
1989-08-02	2,620	2,650	2,610	2,610	469,000	1,740
1989-08-01	2,640	2,640	2,600	2,640	615,000	1,760
1989-07-31	2,640	2,640	2,610	2,620	615,000	1,746.67
1989-07-28	2,670	2,670	2,620	2,650	891,000	1,766.67
1989-07-27	2,580	2,650	2,540	2,650	1,658,000	1,766.67
1989-07-26	2,570	2,570	2,480	2,500	524,000	1,666.67
1989-07-25	2,590	2,590	2,550	2,560	382,000	1,706.67
1989-07-24	2,510	2,580	2,510	2,580	554,000	1,720
1989-07-21	2,510	2,580	2,490	2,550	455,000	1,700
1989-07-20	2,550	2,560	2,500	2,500	304,000	1,666.67
1989-07-19	2,510	2,560	2,510	2,550	420,000	1,700
1989-07-18	2,560	2,560	2,500	2,500	347,000	1,666.67
1989-07-17	2,570	2,570	2,530	2,540	202,000	1,693.33
1989-07-14	2,600	2,600	2,540	2,580	561,000	1,720
1989-07-13	2,650	2,650	2,570	2,600	405,000	1,733.33
1989-07-12	2,670	2,670	2,640	2,660	2,868,000	1,773.33
1989-07-11	2,600	2,680	2,600	2,660	7,439,000	1,773.33
1989-07-10	2,620	2,660	2,560	2,620	3,140,000	1,746.67
1989-07-07	2,560	2,590	2,550	2,590	1,351,000	1,726.67
1989-07-06	2,550	2,590	2,500	2,540	649,000	1,693.33
1989-07-05	2,400	2,550	2,380	2,540	1,485,000	1,693.33
1989-07-04	2,350	2,420	2,320	2,420	388,000	1,613.33
1989-07-03	2,270	2,390	2,270	2,390	187,000	1,593.33
1989-06-30	2,340	2,340	2,290	2,310	421,000	1,540
1989-06-29	2,360	2,400	2,330	2,350	238,000	1,566.67
1989-06-28	2,390	2,390	2,360	2,380	267,000	1,586.67
1989-06-27	2,410	2,410	2,380	2,390	208,000	1,593.33
1989-06-26	2,430	2,430	2,400	2,400	220,000	1,600
1989-06-23	2,390	2,470	2,380	2,430	687,000	1,620
1989-06-22	2,430	2,440	2,380	2,380	170,000	1,586.67
1989-06-21	2,430	2,440	2,380	2,400	286,000	1,600
1989-06-20	2,370	2,420	2,370	2,420	334,000	1,613.33
1989-06-19	2,440	2,450	2,350	2,380	268,000	1,586.67
1989-06-16	2,410	2,450	2,350	2,440	769,000	1,626.67
1989-06-15	2,540	2,540	2,400	2,400	935,000	1,600
1989-06-14	2,530	2,540	2,500	2,500	359,000	1,666.67
1989-06-13	2,530	2,550	2,510	2,530	392,000	1,686.67
1989-06-12	2,520	2,560	2,520	2,530	99,000	1,686.67
1989-06-09	2,600	2,600	2,530	2,540	437,000	1,693.33
1989-06-08	2,640	2,640	2,550	2,570	313,000	1,713.33
1989-06-07	2,600	2,650	2,580	2,620	974,000	1,746.67
1989-06-06	2,540	2,600	2,520	2,600	901,000	1,733.33
1989-06-05	2,580	2,640	2,530	2,560	432,000	1,706.67
1989-06-02	2,580	2,580	2,550	2,580	334,000	1,720
1989-06-01	2,600	2,620	2,540	2,570	767,000	1,713.33
1989-05-31	2,640	2,680	2,590	2,610	504,000	1,740
1989-05-30	2,630	2,630	2,590	2,610	1,073,000	1,740
1989-05-29	2,670	2,700	2,630	2,650	1,258,000	1,766.67
1989-05-26	2,740	2,750	2,670	2,670	1,133,000	1,780
1989-05-25	2,650	2,720	2,620	2,700	1,260,000	1,800
1989-05-24	2,620	2,660	2,620	2,650	764,000	1,766.67
1989-05-23	2,690	2,690	2,610	2,650	855,000	1,766.67
1989-05-22	2,730	2,730	2,660	2,690	1,083,000	1,793.33
1989-05-19	2,770	2,790	2,710	2,730	2,874,000	1,820
1989-05-18	2,760	2,820	2,750	2,770	11,202,000	1,846.67
1989-05-17	2,690	2,780	2,680	2,760	12,021,000	1,840
1989-05-16	2,520	2,700	2,520	2,650	5,328,000	1,766.67
1989-05-15	2,530	2,540	2,510	2,520	178,000	1,680
1989-05-12	2,590	2,590	2,530	2,550	205,000	1,700
1989-05-11	2,570	2,590	2,550	2,580	456,000	1,720
1989-05-10	2,600	2,610	2,550	2,550	682,000	1,700
1989-05-09	2,610	2,610	2,530	2,560	353,000	1,706.67
1989-05-08	2,630	2,630	2,580	2,580	685,000	1,720
1989-05-02	2,650	2,650	2,600	2,630	1,272,000	1,753.33
1989-05-01	2,680	2,690	2,610	2,610	1,073,000	1,740
1989-04-28	2,670	2,680	2,610	2,650	2,616,000	1,766.67
1989-04-27	2,570	2,690	2,550	2,590	1,791,000	1,726.67
1989-04-26	2,540	2,550	2,490	2,530	730,000	1,686.67
1989-04-25	2,500	2,570	2,470	2,530	527,000	1,686.67
1989-04-24	2,500	2,530	2,470	2,470	325,000	1,646.67
1989-04-21	2,470	2,550	2,470	2,510	435,000	1,673.33
1989-04-20	2,520	2,550	2,500	2,510	180,000	1,673.33
1989-04-19	2,600	2,600	2,510	2,520	478,000	1,680
1989-04-18	2,550	2,590	2,520	2,590	613,000	1,726.67
1989-04-17	2,550	2,550	2,510	2,510	296,000	1,673.33
1989-04-14	2,570	2,580	2,530	2,530	425,000	1,686.67
1989-04-13	2,600	2,600	2,510	2,550	596,000	1,700
1989-04-12	2,600	2,610	2,560	2,590	841,000	1,726.67
1989-04-11	2,630	2,630	2,590	2,590	672,000	1,726.67
1989-04-10	2,640	2,670	2,610	2,610	267,000	1,740
1989-04-07	2,700	2,700	2,640	2,660	563,000	1,773.33
1989-04-06	2,630	2,740	2,600	2,690	2,170,000	1,793.33
1989-04-05	2,660	2,700	2,610	2,630	1,006,000	1,753.33
1989-04-04	2,660	2,720	2,660	2,670	1,509,000	1,780
1989-04-03	2,740	2,750	2,670	2,700	1,550,000	1,800
1989-03-31	2,770	2,810	2,680	2,700	4,166,000	1,800
1989-03-30	2,620	2,760	2,620	2,730	8,341,000	1,820
1989-03-29	2,680	2,680	2,550	2,600	1,169,000	1,733.33
1989-03-28	2,570	2,710	2,510	2,650	7,583,000	1,766.67
1989-03-27	2,390	2,500	2,390	2,490	2,102,000	1,660
1989-03-24	2,400	2,420	2,340	2,380	4,984,000	1,586.67
1989-03-23	2,280	2,420	2,280	2,400	1,521,000	1,600
1989-03-22	2,300	2,320	2,200	2,300	946,000	1,533.33
1989-03-20	2,290	2,330	2,290	2,290	562,000	1,526.67
1989-03-17	2,390	2,390	2,300	2,330	606,000	1,553.33
1989-03-16	2,510	2,510	2,310	2,400	723,000	1,600
1989-03-15	2,490	2,520	2,450	2,470	757,000	1,646.67
1989-03-14	2,500	2,500	2,420	2,450	379,000	1,633.33
1989-03-13	2,600	2,600	2,460	2,500	1,612,000	1,666.67
1989-03-10	2,330	2,600	2,300	2,600	1,981,000	1,733.33
1989-03-09	2,300	2,300	2,230	2,290	886,000	1,526.67
1989-03-08	2,220	2,330	2,220	2,260	1,743,000	1,506.67
1989-03-07	2,220	2,250	2,200	2,220	988,000	1,480
1989-03-06	2,280	2,320	2,210	2,250	726,000	1,500
1989-03-03	2,350	2,390	2,300	2,320	942,000	1,546.67
1989-03-02	2,340	2,350	2,320	2,350	404,000	1,566.67
1989-03-01	2,420	2,420	2,330	2,350	538,000	1,566.67
1989-02-28	2,380	2,400	2,330	2,380	1,237,000	1,586.67
1989-02-27	2,530	2,530	2,420	2,420	803,000	1,613.33
1989-02-23	2,540	2,550	2,510	2,510	667,000	1,673.33
1989-02-22	2,540	2,600	2,510	2,550	1,003,000	1,700
1989-02-21	2,520	2,530	2,500	2,500	495,000	1,666.67
1989-02-20	2,530	2,600	2,510	2,520	990,000	1,680
1989-02-17	2,600	2,620	2,550	2,550	2,515,000	1,700
1989-02-16	2,630	2,650	2,580	2,590	2,784,000	1,726.67
1989-02-15	2,720	2,720	2,600	2,620	1,590,000	1,746.67
1989-02-14	2,780	2,780	2,670	2,720	782,000	1,813.33
1989-02-13	2,710	2,810	2,670	2,750	2,391,000	1,833.33
1989-02-10	2,650	2,740	2,650	2,670	1,268,000	1,780
1989-02-09	2,720	2,730	2,670	2,670	906,000	1,780
1989-02-08	2,750	2,750	2,710	2,710	671,000	1,806.67
1989-02-07	2,710	2,740	2,710	2,710	635,000	1,806.67
1989-02-06	2,750	2,750	2,710	2,710	980,000	1,806.67
1989-02-03	2,700	2,790	2,650	2,710	1,272,000	1,806.67
1989-02-02	2,640	2,690	2,640	2,660	470,000	1,773.33
1989-02-01	2,650	2,660	2,630	2,630	593,000	1,753.33
1989-01-31	2,690	2,690	2,640	2,650	435,000	1,766.67
1989-01-30	2,710	2,710	2,650	2,650	256,000	1,766.67
1989-01-28	2,690	2,720	2,670	2,670	649,000	1,780
1989-01-27	2,750	2,750	2,690	2,720	466,000	1,813.33
1989-01-26	2,770	2,770	2,710	2,710	572,000	1,806.67
1989-01-25	2,810	2,810	2,740	2,780	1,880,000	1,853.33
1989-01-24	2,690	2,780	2,690	2,770	1,255,000	1,846.67
1989-01-23	2,630	2,690	2,630	2,680	332,000	1,786.67
1989-01-20	2,690	2,690	2,610	2,610	264,000	1,740
1989-01-19	2,740	2,760	2,650	2,650	523,000	1,766.67
1989-01-18	2,660	2,700	2,640	2,700	657,000	1,800
1989-01-17	2,610	2,640	2,610	2,620	876,000	1,746.67
1989-01-13	2,710	2,710	2,640	2,640	945,000	1,760
1989-01-12	2,740	2,770	2,700	2,700	803,000	1,800
1989-01-11	2,770	2,770	2,700	2,700	626,000	1,800
1989-01-10	2,700	2,760	2,700	2,760	1,113,000	1,840
1989-01-09	2,610	2,740	2,600	2,740	808,000	1,826.67
1989-01-06	2,600	2,620	2,560	2,570	467,000	1,713.33
1989-01-05	2,650	2,670	2,600	2,600	559,000	1,733.33
1989-01-04	2,640	2,680	2,610	2,610	236,000	1,740

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