9009 京成電鉄(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	788	792	780	780	522,000	520
1992-12-29	777	794	776	792	687,000	528
1992-12-28	788	788	775	775	713,000	516.67
1992-12-25	791	798	784	788	885,000	525.33
1992-12-24	800	804	781	783	1,091,000	522
1992-12-22	808	817	797	801	1,133,000	534
1992-12-21	820	823	810	814	747,000	542.67
1992-12-18	829	832	816	820	893,000	546.67
1992-12-17	818	833	818	827	1,630,000	551.33
1992-12-16	820	839	813	827	3,316,000	551.33
1992-12-15	801	822	799	820	1,834,000	546.67
1992-12-14	824	825	805	811	1,480,000	540.67
1992-12-11	810	828	806	827	5,305,000	551.33
1992-12-10	800	815	796	805	1,830,000	536.67
1992-12-09	779	791	775	790	519,000	526.67
1992-12-08	765	775	765	773	258,000	515.33
1992-12-07	765	770	762	770	311,000	513.33
1992-12-04	781	783	762	775	519,000	516.67
1992-12-03	795	796	780	788	523,000	525.33
1992-12-02	797	803	794	798	728,000	532
1992-12-01	809	815	791	792	1,569,000	528
1992-11-30	805	815	802	802	1,681,000	534.67
1992-11-27	790	800	790	798	1,583,000	532
1992-11-26	781	803	780	787	2,544,000	524.67
1992-11-25	755	779	755	778	1,482,000	518.67
1992-11-24	739	755	739	750	422,000	500
1992-11-20	710	749	710	735	886,000	490
1992-11-19	731	740	720	720	576,000	480
1992-11-18	675	743	675	724	1,055,000	482.67
1992-11-17	680	684	674	680	616,000	453.33
1992-11-16	690	692	686	689	438,000	459.33
1992-11-13	686	694	675	692	1,706,000	461.33
1992-11-12	680	681	661	676	476,000	450.67
1992-11-11	679	685	670	670	349,000	446.67
1992-11-10	674	686	671	674	328,000	449.33
1992-11-09	706	706	684	684	562,000	456
1992-11-06	720	725	716	716	739,000	477.33
1992-11-05	702	721	702	720	334,000	480
1992-11-04	696	705	696	705	253,000	470
1992-11-02	700	704	696	704	266,000	469.33
1992-10-30	713	713	701	701	327,000	467.33
1992-10-29	714	720	711	713	173,000	475.33
1992-10-28	711	725	711	719	375,000	479.33
1992-10-27	710	714	707	711	193,000	474
1992-10-26	718	720	711	713	243,000	475.33
1992-10-23	716	720	715	718	303,000	478.67
1992-10-22	720	724	716	716	280,000	477.33
1992-10-21	723	727	716	724	354,000	482.67
1992-10-20	731	735	720	727	479,000	484.67
1992-10-19	742	743	730	735	428,000	490
1992-10-16	758	764	751	751	389,000	500.67
1992-10-15	752	759	750	759	415,000	506
1992-10-14	770	777	752	752	345,000	501.33
1992-10-13	768	775	760	760	414,000	506.67
1992-10-12	753	768	753	768	338,000	512
1992-10-09	764	772	752	752	1,845,000	501.33
1992-10-08	756	774	755	774	298,000	516
1992-10-07	770	780	753	753	334,000	502
1992-10-06	751	768	750	760	616,000	506.67
1992-10-05	761	765	752	763	368,000	508.67
1992-10-02	765	780	764	771	624,000	514
1992-10-01	770	779	754	757	1,038,000	504.67
1992-09-30	780	798	765	765	1,410,000	510
1992-09-29	800	805	764	795	495,000	530
1992-09-28	822	830	803	803	310,000	535.33
1992-09-25	830	840	814	821	1,261,000	547.33
1992-09-24	820	828	814	819	746,000	546
1992-09-22	799	819	789	813	753,000	542
1992-09-21	800	805	791	799	591,000	532.67
1992-09-18	783	805	761	791	1,166,000	527.33
1992-09-17	779	782	761	779	1,514,000	519.33
1992-09-16	817	820	789	789	1,659,000	526
1992-09-14	839	850	817	825	1,769,000	550
1992-09-11	857	887	812	830	7,224,000	553.33
1992-09-10	840	880	832	857	10,303,000	571.33
1992-09-09	775	830	770	813	6,515,000	542
1992-09-08	753	773	740	769	1,988,000	512.67
1992-09-07	760	775	753	753	1,195,000	502
1992-09-04	760	778	750	750	2,083,000	500
1992-09-03	686	750	671	740	782,000	493.33
1992-09-02	700	703	684	691	494,000	460.67
1992-09-01	740	740	699	700	882,000	466.67
1992-08-31	729	760	721	730	1,708,000	486.67
1992-08-28	700	744	682	720	2,144,000	480
1992-08-27	669	718	669	710	1,899,000	473.33
1992-08-26	659	669	648	649	990,000	432.67
1992-08-25	649	666	646	660	1,132,000	440
1992-08-24	638	700	638	669	2,746,000	446
1992-08-21	560	636	560	620	1,348,000	413.33
1992-08-20	500	559	500	540	751,000	360
1992-08-19	495	500	480	495	592,000	330
1992-08-18	502	502	480	480	356,000	320
1992-08-17	507	514	499	499	387,000	332.67
1992-08-14	486	507	484	494	894,000	329.33
1992-08-13	499	504	490	491	441,000	327.33
1992-08-12	490	499	485	494	671,000	329.33
1992-08-11	520	520	491	491	757,000	327.33
1992-08-10	537	537	503	510	753,000	340
1992-08-07	563	567	542	542	397,000	361.33
1992-08-06	573	580	560	563	411,000	375.33
1992-08-05	579	581	569	569	374,000	379.33
1992-08-04	558	581	558	580	305,000	386.67
1992-08-03	585	594	566	568	288,000	378.67
1992-07-31	555	589	551	589	504,000	392.67
1992-07-30	545	565	537	560	774,000	373.33
1992-07-29	573	573	533	535	1,073,000	356.67
1992-07-28	570	575	561	561	910,000	374
1992-07-27	624	626	570	580	749,000	386.67
1992-07-24	625	625	595	596	663,000	397.33
1992-07-23	594	630	589	629	589,000	419.33
1992-07-22	621	621	594	611	790,000	407.33
1992-07-21	620	630	613	617	692,000	411.33
1992-07-20	630	636	621	621	290,000	414
1992-07-17	668	668	638	640	801,000	426.67
1992-07-16	671	672	661	662	296,000	441.33
1992-07-15	676	694	672	672	602,000	448
1992-07-14	675	687	672	673	322,000	448.67
1992-07-13	660	695	660	684	374,000	456
1992-07-10	674	675	657	664	679,000	442.67
1992-07-09	656	668	645	656	1,023,000	437.33
1992-07-08	641	658	641	658	335,000	438.67
1992-07-07	688	695	660	660	183,000	440
1992-07-06	698	698	685	685	188,000	456.67
1992-07-03	699	702	680	688	297,000	458.67
1992-07-02	676	709	670	690	459,000	460
1992-07-01	635	672	631	672	327,000	448
1992-06-30	630	640	622	625	808,000	416.67
1992-06-29	630	631	620	620	704,000	413.33
1992-06-26	658	660	630	630	873,000	420
1992-06-25	665	666	640	650	1,263,000	433.33
1992-06-24	673	689	662	662	525,000	441.33
1992-06-23	670	689	661	671	562,000	447.33
1992-06-22	704	707	671	671	675,000	447.33
1992-06-19	704	710	694	694	721,000	462.67
1992-06-18	688	699	671	699	984,000	466
1992-06-17	713	715	698	698	676,000	465.33
1992-06-16	729	730	713	714	366,000	476
1992-06-15	730	730	711	720	410,000	480
1992-06-12	742	750	735	736	2,273,000	490.67
1992-06-11	756	765	750	752	265,000	501.33
1992-06-10	755	770	750	755	437,000	503.33
1992-06-09	754	760	750	758	140,000	505.33
1992-06-08	750	755	741	754	359,000	502.67
1992-06-05	750	767	750	767	295,000	511.33
1992-06-04	761	769	755	757	296,000	504.67
1992-06-03	779	779	762	770	180,000	513.33
1992-06-02	772	786	760	775	330,000	516.67
1992-06-01	794	800	762	762	318,000	508
1992-05-29	749	784	749	784	431,000	522.67
1992-05-28	752	754	738	741	656,000	494
1992-05-27	773	780	750	750	843,000	500
1992-05-26	799	800	781	781	232,000	520.67
1992-05-25	802	802	790	799	305,000	532.67
1992-05-22	802	808	795	795	295,000	530
1992-05-21	802	810	793	810	563,000	540
1992-05-20	831	833	799	802	667,000	534.67
1992-05-19	830	830	817	830	507,000	553.33
1992-05-18	820	829	805	823	781,000	548.67
1992-05-15	840	845	800	819	621,000	546
1992-05-14	850	875	850	850	1,431,000	566.67
1992-05-13	820	850	814	850	960,000	566.67
1992-05-12	822	835	818	820	699,000	546.67
1992-05-11	805	820	805	814	682,000	542.67
1992-05-08	780	805	780	798	956,000	532
1992-05-07	755	793	740	790	652,000	526.67
1992-05-06	735	755	728	755	435,000	503.33
1992-05-01	715	730	710	725	510,000	483.33
1992-04-30	730	730	705	705	499,000	470
1992-04-28	730	732	720	720	358,000	480
1992-04-27	735	739	715	733	238,000	488.67
1992-04-24	724	730	708	730	722,000	486.67
1992-04-23	699	720	695	714	543,000	476
1992-04-22	714	720	677	691	1,255,000	460.67
1992-04-21	730	739	711	715	761,000	476.67
1992-04-20	750	750	731	735	469,000	490
1992-04-17	780	785	750	750	913,000	500
1992-04-16	790	799	776	790	834,000	526.67
1992-04-15	795	805	770	780	1,487,000	520
1992-04-14	712	785	712	785	1,092,000	523.33
1992-04-13	760	785	720	742	1,195,000	494.67
1992-04-10	690	750	690	750	1,253,000	500
1992-04-09	724	745	650	650	1,503,000	433.33
1992-04-08	721	735	710	734	1,798,000	489.33
1992-04-07	805	805	751	751	779,000	500.67
1992-04-06	800	810	785	810	470,000	540
1992-04-03	805	810	750	785	1,387,000	523.33
1992-04-02	790	818	750	815	1,792,000	543.33
1992-04-01	871	881	781	800	1,815,000	533.33
1992-03-31	906	930	881	881	763,000	587.33
1992-03-30	910	911	883	905	787,000	603.33
1992-03-27	960	960	930	930	649,000	620
1992-03-26	964	970	952	955	236,000	636.67
1992-03-25	957	975	945	945	969,000	630
1992-03-24	992	999	965	965	614,000	643.33
1992-03-23	1,000	1,010	992	996	532,000	664
1992-03-19	960	1,020	950	985	962,000	656.67
1992-03-18	994	994	925	950	1,841,000	633.33
1992-03-17	1,000	1,010	990	1,000	1,331,000	666.67
1992-03-16	1,030	1,030	995	1,010	470,000	673.33
1992-03-13	990	1,040	990	1,010	2,280,000	673.33
1992-03-12	1,010	1,020	1,000	1,010	1,024,000	673.33
1992-03-11	1,040	1,040	1,010	1,010	616,000	673.33
1992-03-10	1,040	1,050	1,030	1,040	432,000	693.33
1992-03-09	1,050	1,050	1,040	1,040	380,000	693.33
1992-03-06	1,060	1,070	1,050	1,060	356,000	706.67
1992-03-05	1,070	1,070	1,050	1,050	463,000	700
1992-03-04	1,050	1,060	1,040	1,060	435,000	706.67
1992-03-03	1,070	1,080	1,040	1,040	688,000	693.33
1992-03-02	1,090	1,100	1,070	1,070	393,000	713.33
1992-02-28	1,070	1,100	1,060	1,070	992,000	713.33
1992-02-27	1,070	1,090	1,050	1,060	657,000	706.67
1992-02-26	1,060	1,090	1,060	1,090	311,000	726.67
1992-02-25	1,060	1,070	1,050	1,060	466,000	706.67
1992-02-24	1,080	1,090	1,070	1,070	223,000	713.33
1992-02-21	1,090	1,100	1,070	1,090	403,000	726.67
1992-02-20	1,060	1,080	1,050	1,080	465,000	720
1992-02-19	1,060	1,070	1,050	1,060	280,000	706.67
1992-02-18	1,060	1,080	1,060	1,070	675,000	713.33
1992-02-17	1,050	1,120	1,030	1,120	777,000	746.67
1992-02-14	1,070	1,080	1,050	1,050	743,000	700
1992-02-13	1,070	1,080	1,060	1,080	665,000	720
1992-02-12	1,080	1,090	1,070	1,070	388,000	713.33
1992-02-10	1,090	1,100	1,090	1,090	300,000	726.67
1992-02-07	1,120	1,130	1,100	1,100	1,173,000	733.33
1992-02-06	1,130	1,140	1,110	1,130	942,000	753.33
1992-02-05	1,150	1,150	1,110	1,120	544,000	746.67
1992-02-04	1,140	1,160	1,130	1,150	303,000	766.67
1992-02-03	1,160	1,180	1,150	1,160	1,727,000	773.33
1992-01-31	1,120	1,190	1,120	1,150	1,249,000	766.67
1992-01-30	1,100	1,120	1,090	1,120	390,000	746.67
1992-01-29	1,110	1,120	1,090	1,100	207,000	733.33
1992-01-28	1,080	1,120	1,080	1,120	201,000	746.67
1992-01-27	1,080	1,090	1,060	1,070	142,000	713.33
1992-01-24	1,100	1,110	1,060	1,060	363,000	706.67
1992-01-23	1,130	1,130	1,100	1,120	211,000	746.67
1992-01-22	1,050	1,090	1,040	1,090	428,000	726.67
1992-01-21	1,090	1,110	1,050	1,050	804,000	700
1992-01-20	1,110	1,120	1,080	1,080	486,000	720
1992-01-17	1,110	1,130	1,100	1,110	688,000	740
1992-01-16	1,160	1,160	1,110	1,120	453,000	746.67
1992-01-14	1,140	1,170	1,130	1,130	305,000	753.33
1992-01-13	1,150	1,160	1,130	1,130	519,000	753.33
1992-01-10	1,170	1,180	1,160	1,160	380,000	773.33
1992-01-09	1,190	1,210	1,160	1,200	1,316,000	800
1992-01-08	1,240	1,240	1,180	1,200	415,000	800
1992-01-07	1,260	1,280	1,230	1,230	315,000	820
1992-01-06	1,230	1,260	1,230	1,260	317,000	840

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