9009 京成電鉄(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	810	811	802	810	329,000	540
1994-12-29	804	814	802	811	570,000	540.67
1994-12-28	820	820	806	814	1,068,000	542.67
1994-12-27	810	820	800	820	2,598,000	546.67
1994-12-26	755	774	754	774	1,083,000	516
1994-12-22	735	757	730	750	689,000	500
1994-12-21	730	737	727	727	314,000	484.67
1994-12-20	729	730	724	730	310,000	486.67
1994-12-19	727	740	725	727	436,000	484.67
1994-12-16	728	730	725	730	219,000	486.67
1994-12-15	727	731	726	730	338,000	486.67
1994-12-14	729	731	726	726	210,000	484
1994-12-13	730	735	726	728	311,000	485.33
1994-12-12	740	740	730	730	67,000	486.67
1994-12-09	741	746	735	736	963,000	490.67
1994-12-08	736	748	736	741	216,000	494
1994-12-07	743	748	742	743	146,000	495.33
1994-12-06	743	747	743	746	270,000	497.33
1994-12-05	747	747	738	743	202,000	495.33
1994-12-02	736	740	730	730	428,000	486.67
1994-12-01	736	744	735	741	358,000	494
1994-11-30	728	748	728	735	406,000	490
1994-11-29	727	730	724	728	293,000	485.33
1994-11-28	731	731	724	726	492,000	484
1994-11-25	736	741	731	731	344,000	487.33
1994-11-24	746	755	735	735	460,000	490
1994-11-22	760	764	758	760	389,000	506.67
1994-11-21	765	769	761	761	194,000	507.33
1994-11-18	765	769	764	765	209,000	510
1994-11-17	760	768	759	764	209,000	509.33
1994-11-16	757	768	756	760	281,000	506.67
1994-11-15	753	757	748	756	263,000	504
1994-11-14	749	752	740	747	300,000	498
1994-11-11	756	756	737	748	449,000	498.67
1994-11-10	759	759	745	749	415,000	499.33
1994-11-09	755	765	750	754	358,000	502.67
1994-11-08	760	765	745	765	451,000	510
1994-11-07	770	774	760	761	237,000	507.33
1994-11-04	784	784	771	774	269,000	516
1994-11-02	780	780	777	777	237,000	518
1994-11-01	779	785	778	783	323,000	522
1994-10-31	777	783	777	779	301,000	519.33
1994-10-28	780	784	776	777	401,000	518
1994-10-27	785	789	776	780	441,000	520
1994-10-26	798	798	791	791	329,000	527.33
1994-10-25	799	799	798	798	200,000	532
1994-10-24	805	805	800	801	185,000	534
1994-10-21	801	805	800	803	300,000	535.33
1994-10-20	810	811	802	804	355,000	536
1994-10-19	817	817	810	812	142,000	541.33
1994-10-18	817	817	811	811	203,000	540.67
1994-10-17	812	818	810	814	207,000	542.67
1994-10-14	807	816	804	816	640,000	544
1994-10-13	811	817	810	810	341,000	540
1994-10-12	811	818	809	817	393,000	544.67
1994-10-11	809	810	805	810	248,000	540
1994-10-07	804	805	799	802	452,000	534.67
1994-10-06	807	810	803	805	152,000	536.67
1994-10-05	805	812	805	810	185,000	540
1994-10-04	815	817	808	815	196,000	543.33
1994-10-03	820	822	810	818	290,000	545.33
1994-09-30	821	830	818	818	587,000	545.33
1994-09-29	815	824	815	819	280,000	546
1994-09-28	813	819	813	813	404,000	542
1994-09-27	821	831	807	813	320,000	542
1994-09-26	812	835	810	825	633,000	550
1994-09-22	808	810	806	807	753,000	538
1994-09-21	808	812	805	806	361,000	537.33
1994-09-20	806	820	804	814	456,000	542.67
1994-09-19	806	807	796	798	409,000	532
1994-09-16	806	809	796	796	912,000	530.67
1994-09-14	829	829	806	806	884,000	537.33
1994-09-13	836	836	831	832	394,000	554.67
1994-09-12	845	854	838	843	409,000	562
1994-09-09	850	856	840	840	1,241,000	560
1994-09-08	836	850	835	840	479,000	560
1994-09-07	860	863	833	833	446,000	555.33
1994-09-06	870	870	860	865	240,000	576.67
1994-09-05	870	875	870	870	261,000	580
1994-09-02	876	876	870	870	257,000	580
1994-09-01	878	878	873	876	339,000	584
1994-08-31	873	884	873	878	167,000	585.33
1994-08-30	885	889	876	883	146,000	588.67
1994-08-29	880	890	876	890	208,000	593.33
1994-08-26	877	879	867	873	381,000	582
1994-08-25	888	889	877	877	188,000	584.67
1994-08-24	876	885	876	882	228,000	588
1994-08-23	879	887	876	876	226,000	584
1994-08-22	887	887	880	880	146,000	586.67
1994-08-19	895	896	886	886	247,000	590.67
1994-08-18	905	905	897	901	378,000	600.67
1994-08-17	895	900	895	896	214,000	597.33
1994-08-16	895	900	892	895	212,000	596.67
1994-08-15	899	899	893	893	230,000	595.33
1994-08-12	905	905	895	895	344,000	596.67
1994-08-11	899	908	896	905	218,000	603.33
1994-08-10	896	899	894	899	278,000	599.33
1994-08-09	900	900	896	896	297,000	597.33
1994-08-08	897	900	895	896	186,000	597.33
1994-08-05	902	904	896	896	157,000	597.33
1994-08-04	895	903	895	903	308,000	602
1994-08-03	890	905	890	900	765,000	600
1994-08-02	887	899	885	899	477,000	599.33
1994-08-01	887	887	880	880	516,000	586.67
1994-07-29	890	899	885	894	859,000	596
1994-07-28	899	899	875	883	423,000	588.67
1994-07-27	903	905	881	894	867,000	596
1994-07-26	911	911	902	902	407,000	601.33
1994-07-25	917	917	907	911	436,000	607.33
1994-07-22	920	920	911	914	355,000	609.33
1994-07-21	919	923	911	911	193,000	607.33
1994-07-20	920	920	912	914	252,000	609.33
1994-07-19	923	925	910	910	226,000	606.67
1994-07-18	918	923	911	919	215,000	612.67
1994-07-15	937	937	916	923	182,000	615.33
1994-07-14	918	928	915	928	199,000	618.67
1994-07-13	910	915	907	915	354,000	610
1994-07-12	917	917	905	905	592,000	603.33
1994-07-11	920	925	920	920	217,000	613.33
1994-07-08	920	928	920	924	451,000	616
1994-07-07	921	925	920	922	170,000	614.67
1994-07-06	922	929	920	920	291,000	613.33
1994-07-05	921	930	921	929	328,000	619.33
1994-07-04	924	931	918	924	296,000	616
1994-07-01	921	929	916	928	652,000	618.67
1994-06-30	911	937	911	928	570,000	618.67
1994-06-29	926	928	921	927	523,000	618
1994-06-28	927	938	926	936	527,000	624
1994-06-27	930	932	920	921	506,000	614
1994-06-24	945	946	940	940	383,000	626.67
1994-06-23	945	955	941	945	285,000	630
1994-06-22	935	945	930	935	574,000	623.33
1994-06-21	951	955	950	950	510,000	633.33
1994-06-20	970	973	953	953	359,000	635.33
1994-06-17	980	988	965	965	578,000	643.33
1994-06-16	980	986	967	970	214,000	646.67
1994-06-15	990	990	970	976	301,000	650.67
1994-06-14	988	988	980	981	192,000	654
1994-06-13	971	992	971	991	261,000	660.67
1994-06-10	1,000	1,000	980	980	1,283,000	653.33
1994-06-09	992	998	988	994	2,283,000	662.67
1994-06-08	989	1,000	987	987	2,061,000	658
1994-06-07	974	989	970	989	342,000	659.33
1994-06-06	980	987	966	966	326,000	644
1994-06-03	978	986	971	980	576,000	653.33
1994-06-02	985	1,010	983	986	3,092,000	657.33
1994-06-01	970	978	962	978	891,000	652
1994-05-31	955	973	951	970	448,000	646.67
1994-05-30	970	970	955	955	438,000	636.67
1994-05-27	956	963	950	960	271,000	640
1994-05-26	960	964	950	956	252,000	637.33
1994-05-25	960	968	954	965	233,000	643.33
1994-05-24	960	970	958	958	683,000	638.67
1994-05-23	935	959	935	959	299,000	639.33
1994-05-20	950	950	932	933	284,000	622
1994-05-19	939	949	931	947	218,000	631.33
1994-05-18	951	958	941	949	145,000	632.67
1994-05-17	950	958	942	951	191,000	634
1994-05-16	977	979	955	960	413,000	640
1994-05-13	977	986	970	974	1,653,000	649.33
1994-05-12	959	968	950	967	1,523,000	644.67
1994-05-11	935	950	930	943	427,000	628.67
1994-05-10	913	925	913	925	377,000	616.67
1994-05-09	924	924	915	915	207,000	610
1994-05-06	928	930	921	923	155,000	615.33
1994-05-02	920	923	916	918	346,000	612
1994-04-28	923	929	921	925	652,000	616.67
1994-04-27	925	926	922	922	361,000	614.67
1994-04-26	937	937	925	925	509,000	616.67
1994-04-25	933	940	926	929	315,000	619.33
1994-04-22	937	948	936	943	379,000	628.67
1994-04-21	929	935	927	928	270,000	618.67
1994-04-20	933	944	926	930	413,000	620
1994-04-19	951	958	940	943	411,000	628.67
1994-04-18	958	968	949	958	400,000	638.67
1994-04-15	944	960	938	949	644,000	632.67
1994-04-14	937	945	930	934	531,000	622.67
1994-04-13	931	943	923	927	740,000	618
1994-04-12	930	939	925	925	483,000	616.67
1994-04-11	938	948	934	940	255,000	626.67
1994-04-08	933	948	915	948	1,397,000	632
1994-04-07	932	939	922	929	395,000	619.33
1994-04-06	943	950	935	936	543,000	624
1994-04-05	925	934	920	933	542,000	622
1994-04-04	920	925	909	909	501,000	606
1994-04-01	925	935	920	920	799,000	613.33
1994-03-31	929	940	920	920	832,000	613.33
1994-03-30	922	941	922	935	635,000	623.33
1994-03-29	962	963	936	941	585,000	627.33
1994-03-28	971	978	964	965	442,000	643.33
1994-03-25	967	977	965	968	527,000	645.33
1994-03-24	972	977	969	975	726,000	650
1994-03-23	989	993	971	971	2,558,000	647.33
1994-03-22	1,000	1,000	986	988	2,052,000	658.67
1994-03-18	1,010	1,020	1,000	1,010	1,117,000	673.33
1994-03-17	980	1,020	972	1,010	2,068,000	673.33
1994-03-16	977	978	967	974	1,248,000	649.33
1994-03-15	979	979	969	975	1,077,000	650
1994-03-14	966	979	965	969	1,015,000	646
1994-03-11	989	989	963	966	1,615,000	644
1994-03-10	961	979	961	979	719,000	652.67
1994-03-09	961	969	955	968	252,000	645.33
1994-03-08	960	970	958	965	382,000	643.33
1994-03-07	970	984	963	970	376,000	646.67
1994-03-04	955	970	955	965	394,000	643.33
1994-03-03	970	971	955	955	372,000	636.67
1994-03-02	990	992	964	970	440,000	646.67
1994-03-01	999	999	989	998	673,000	665.33
1994-02-28	980	990	980	980	470,000	653.33
1994-02-25	987	996	985	985	435,000	656.67
1994-02-24	1,000	1,010	991	997	713,000	664.67
1994-02-23	953	1,000	950	983	845,000	655.33
1994-02-22	955	955	950	953	336,000	635.33
1994-02-21	940	950	935	950	275,000	633.33
1994-02-18	940	945	935	940	375,000	626.67
1994-02-17	957	957	935	936	391,000	624
1994-02-16	964	964	950	961	543,000	640.67
1994-02-15	930	950	927	944	1,091,000	629.33
1994-02-14	980	985	960	966	612,000	644
1994-02-10	995	996	981	996	828,000	664
1994-02-09	1,020	1,030	990	1,000	720,000	666.67
1994-02-08	1,040	1,050	1,020	1,020	746,000	680
1994-02-07	1,020	1,040	1,010	1,020	601,000	680
1994-02-04	1,020	1,040	1,010	1,040	715,000	693.33
1994-02-03	1,050	1,070	995	1,030	2,003,000	686.67
1994-02-02	997	1,040	990	1,030	1,918,000	686.67
1994-02-01	1,040	1,060	987	987	2,798,000	658
1994-01-31	1,020	1,030	1,010	1,020	3,313,000	680
1994-01-28	932	945	923	941	585,000	627.33
1994-01-27	961	970	922	923	1,299,000	615.33
1994-01-26	922	968	910	963	2,340,000	642
1994-01-25	896	914	896	913	894,000	608.67
1994-01-24	890	900	885	895	1,320,000	596.67
1994-01-21	941	959	938	955	641,000	636.67
1994-01-20	965	970	936	945	1,258,000	630
1994-01-19	945	971	944	961	1,746,000	640.67
1994-01-18	955	969	940	940	1,576,000	626.67
1994-01-17	928	975	918	959	3,341,000	639.33
1994-01-14	895	940	886	928	2,405,000	618.67
1994-01-13	900	905	883	885	1,133,000	590
1994-01-12	870	893	870	892	769,000	594.67
1994-01-11	895	899	875	889	1,537,000	592.67
1994-01-10	855	887	851	875	1,248,000	583.33
1994-01-07	832	845	821	845	679,000	563.33
1994-01-06	847	853	832	833	617,000	555.33
1994-01-05	827	839	827	837	316,000	558
1994-01-04	820	830	815	827	230,000	551.33

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