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 | 1,620 |
| 1994-12-29 | 804 | 814 | 802 | 811 | 570,000 | 1,622 |
| 1994-12-28 | 820 | 820 | 806 | 814 | 1,068,000 | 1,628 |
| 1994-12-27 | 810 | 820 | 800 | 820 | 2,598,000 | 1,640 |
| 1994-12-26 | 755 | 774 | 754 | 774 | 1,083,000 | 1,548 |
| 1994-12-22 | 735 | 757 | 730 | 750 | 689,000 | 1,500 |
| 1994-12-21 | 730 | 737 | 727 | 727 | 314,000 | 1,454 |
| 1994-12-20 | 729 | 730 | 724 | 730 | 310,000 | 1,460 |
| 1994-12-19 | 727 | 740 | 725 | 727 | 436,000 | 1,454 |
| 1994-12-16 | 728 | 730 | 725 | 730 | 219,000 | 1,460 |
| 1994-12-15 | 727 | 731 | 726 | 730 | 338,000 | 1,460 |
| 1994-12-14 | 729 | 731 | 726 | 726 | 210,000 | 1,452 |
| 1994-12-13 | 730 | 735 | 726 | 728 | 311,000 | 1,456 |
| 1994-12-12 | 740 | 740 | 730 | 730 | 67,000 | 1,460 |
| 1994-12-09 | 741 | 746 | 735 | 736 | 963,000 | 1,472 |
| 1994-12-08 | 736 | 748 | 736 | 741 | 216,000 | 1,482 |
| 1994-12-07 | 743 | 748 | 742 | 743 | 146,000 | 1,486 |
| 1994-12-06 | 743 | 747 | 743 | 746 | 270,000 | 1,492 |
| 1994-12-05 | 747 | 747 | 738 | 743 | 202,000 | 1,486 |
| 1994-12-02 | 736 | 740 | 730 | 730 | 428,000 | 1,460 |
| 1994-12-01 | 736 | 744 | 735 | 741 | 358,000 | 1,482 |
| 1994-11-30 | 728 | 748 | 728 | 735 | 406,000 | 1,470 |
| 1994-11-29 | 727 | 730 | 724 | 728 | 293,000 | 1,456 |
| 1994-11-28 | 731 | 731 | 724 | 726 | 492,000 | 1,452 |
| 1994-11-25 | 736 | 741 | 731 | 731 | 344,000 | 1,462 |
| 1994-11-24 | 746 | 755 | 735 | 735 | 460,000 | 1,470 |
| 1994-11-22 | 760 | 764 | 758 | 760 | 389,000 | 1,520 |
| 1994-11-21 | 765 | 769 | 761 | 761 | 194,000 | 1,522 |
| 1994-11-18 | 765 | 769 | 764 | 765 | 209,000 | 1,530 |
| 1994-11-17 | 760 | 768 | 759 | 764 | 209,000 | 1,528 |
| 1994-11-16 | 757 | 768 | 756 | 760 | 281,000 | 1,520 |
| 1994-11-15 | 753 | 757 | 748 | 756 | 263,000 | 1,512 |
| 1994-11-14 | 749 | 752 | 740 | 747 | 300,000 | 1,494 |
| 1994-11-11 | 756 | 756 | 737 | 748 | 449,000 | 1,496 |
| 1994-11-10 | 759 | 759 | 745 | 749 | 415,000 | 1,498 |
| 1994-11-09 | 755 | 765 | 750 | 754 | 358,000 | 1,508 |
| 1994-11-08 | 760 | 765 | 745 | 765 | 451,000 | 1,530 |
| 1994-11-07 | 770 | 774 | 760 | 761 | 237,000 | 1,522 |
| 1994-11-04 | 784 | 784 | 771 | 774 | 269,000 | 1,548 |
| 1994-11-02 | 780 | 780 | 777 | 777 | 237,000 | 1,554 |
| 1994-11-01 | 779 | 785 | 778 | 783 | 323,000 | 1,566 |
| 1994-10-31 | 777 | 783 | 777 | 779 | 301,000 | 1,558 |
| 1994-10-28 | 780 | 784 | 776 | 777 | 401,000 | 1,554 |
| 1994-10-27 | 785 | 789 | 776 | 780 | 441,000 | 1,560 |
| 1994-10-26 | 798 | 798 | 791 | 791 | 329,000 | 1,582 |
| 1994-10-25 | 799 | 799 | 798 | 798 | 200,000 | 1,596 |
| 1994-10-24 | 805 | 805 | 800 | 801 | 185,000 | 1,602 |
| 1994-10-21 | 801 | 805 | 800 | 803 | 300,000 | 1,606 |
| 1994-10-20 | 810 | 811 | 802 | 804 | 355,000 | 1,608 |
| 1994-10-19 | 817 | 817 | 810 | 812 | 142,000 | 1,624 |
| 1994-10-18 | 817 | 817 | 811 | 811 | 203,000 | 1,622 |
| 1994-10-17 | 812 | 818 | 810 | 814 | 207,000 | 1,628 |
| 1994-10-14 | 807 | 816 | 804 | 816 | 640,000 | 1,632 |
| 1994-10-13 | 811 | 817 | 810 | 810 | 341,000 | 1,620 |
| 1994-10-12 | 811 | 818 | 809 | 817 | 393,000 | 1,634 |
| 1994-10-11 | 809 | 810 | 805 | 810 | 248,000 | 1,620 |
| 1994-10-07 | 804 | 805 | 799 | 802 | 452,000 | 1,604 |
| 1994-10-06 | 807 | 810 | 803 | 805 | 152,000 | 1,610 |
| 1994-10-05 | 805 | 812 | 805 | 810 | 185,000 | 1,620 |
| 1994-10-04 | 815 | 817 | 808 | 815 | 196,000 | 1,630 |
| 1994-10-03 | 820 | 822 | 810 | 818 | 290,000 | 1,636 |
| 1994-09-30 | 821 | 830 | 818 | 818 | 587,000 | 1,636 |
| 1994-09-29 | 815 | 824 | 815 | 819 | 280,000 | 1,638 |
| 1994-09-28 | 813 | 819 | 813 | 813 | 404,000 | 1,626 |
| 1994-09-27 | 821 | 831 | 807 | 813 | 320,000 | 1,626 |
| 1994-09-26 | 812 | 835 | 810 | 825 | 633,000 | 1,650 |
| 1994-09-22 | 808 | 810 | 806 | 807 | 753,000 | 1,614 |
| 1994-09-21 | 808 | 812 | 805 | 806 | 361,000 | 1,612 |
| 1994-09-20 | 806 | 820 | 804 | 814 | 456,000 | 1,628 |
| 1994-09-19 | 806 | 807 | 796 | 798 | 409,000 | 1,596 |
| 1994-09-16 | 806 | 809 | 796 | 796 | 912,000 | 1,592 |
| 1994-09-14 | 829 | 829 | 806 | 806 | 884,000 | 1,612 |
| 1994-09-13 | 836 | 836 | 831 | 832 | 394,000 | 1,664 |
| 1994-09-12 | 845 | 854 | 838 | 843 | 409,000 | 1,686 |
| 1994-09-09 | 850 | 856 | 840 | 840 | 1,241,000 | 1,680 |
| 1994-09-08 | 836 | 850 | 835 | 840 | 479,000 | 1,680 |
| 1994-09-07 | 860 | 863 | 833 | 833 | 446,000 | 1,666 |
| 1994-09-06 | 870 | 870 | 860 | 865 | 240,000 | 1,730 |
| 1994-09-05 | 870 | 875 | 870 | 870 | 261,000 | 1,740 |
| 1994-09-02 | 876 | 876 | 870 | 870 | 257,000 | 1,740 |
| 1994-09-01 | 878 | 878 | 873 | 876 | 339,000 | 1,752 |
| 1994-08-31 | 873 | 884 | 873 | 878 | 167,000 | 1,756 |
| 1994-08-30 | 885 | 889 | 876 | 883 | 146,000 | 1,766 |
| 1994-08-29 | 880 | 890 | 876 | 890 | 208,000 | 1,780 |
| 1994-08-26 | 877 | 879 | 867 | 873 | 381,000 | 1,746 |
| 1994-08-25 | 888 | 889 | 877 | 877 | 188,000 | 1,754 |
| 1994-08-24 | 876 | 885 | 876 | 882 | 228,000 | 1,764 |
| 1994-08-23 | 879 | 887 | 876 | 876 | 226,000 | 1,752 |
| 1994-08-22 | 887 | 887 | 880 | 880 | 146,000 | 1,760 |
| 1994-08-19 | 895 | 896 | 886 | 886 | 247,000 | 1,772 |
| 1994-08-18 | 905 | 905 | 897 | 901 | 378,000 | 1,802 |
| 1994-08-17 | 895 | 900 | 895 | 896 | 214,000 | 1,792 |
| 1994-08-16 | 895 | 900 | 892 | 895 | 212,000 | 1,790 |
| 1994-08-15 | 899 | 899 | 893 | 893 | 230,000 | 1,786 |
| 1994-08-12 | 905 | 905 | 895 | 895 | 344,000 | 1,790 |
| 1994-08-11 | 899 | 908 | 896 | 905 | 218,000 | 1,810 |
| 1994-08-10 | 896 | 899 | 894 | 899 | 278,000 | 1,798 |
| 1994-08-09 | 900 | 900 | 896 | 896 | 297,000 | 1,792 |
| 1994-08-08 | 897 | 900 | 895 | 896 | 186,000 | 1,792 |
| 1994-08-05 | 902 | 904 | 896 | 896 | 157,000 | 1,792 |
| 1994-08-04 | 895 | 903 | 895 | 903 | 308,000 | 1,806 |
| 1994-08-03 | 890 | 905 | 890 | 900 | 765,000 | 1,800 |
| 1994-08-02 | 887 | 899 | 885 | 899 | 477,000 | 1,798 |
| 1994-08-01 | 887 | 887 | 880 | 880 | 516,000 | 1,760 |
| 1994-07-29 | 890 | 899 | 885 | 894 | 859,000 | 1,788 |
| 1994-07-28 | 899 | 899 | 875 | 883 | 423,000 | 1,766 |
| 1994-07-27 | 903 | 905 | 881 | 894 | 867,000 | 1,788 |
| 1994-07-26 | 911 | 911 | 902 | 902 | 407,000 | 1,804 |
| 1994-07-25 | 917 | 917 | 907 | 911 | 436,000 | 1,822 |
| 1994-07-22 | 920 | 920 | 911 | 914 | 355,000 | 1,828 |
| 1994-07-21 | 919 | 923 | 911 | 911 | 193,000 | 1,822 |
| 1994-07-20 | 920 | 920 | 912 | 914 | 252,000 | 1,828 |
| 1994-07-19 | 923 | 925 | 910 | 910 | 226,000 | 1,820 |
| 1994-07-18 | 918 | 923 | 911 | 919 | 215,000 | 1,838 |
| 1994-07-15 | 937 | 937 | 916 | 923 | 182,000 | 1,846 |
| 1994-07-14 | 918 | 928 | 915 | 928 | 199,000 | 1,856 |
| 1994-07-13 | 910 | 915 | 907 | 915 | 354,000 | 1,830 |
| 1994-07-12 | 917 | 917 | 905 | 905 | 592,000 | 1,810 |
| 1994-07-11 | 920 | 925 | 920 | 920 | 217,000 | 1,840 |
| 1994-07-08 | 920 | 928 | 920 | 924 | 451,000 | 1,848 |
| 1994-07-07 | 921 | 925 | 920 | 922 | 170,000 | 1,844 |
| 1994-07-06 | 922 | 929 | 920 | 920 | 291,000 | 1,840 |
| 1994-07-05 | 921 | 930 | 921 | 929 | 328,000 | 1,858 |
| 1994-07-04 | 924 | 931 | 918 | 924 | 296,000 | 1,848 |
| 1994-07-01 | 921 | 929 | 916 | 928 | 652,000 | 1,856 |
| 1994-06-30 | 911 | 937 | 911 | 928 | 570,000 | 1,856 |
| 1994-06-29 | 926 | 928 | 921 | 927 | 523,000 | 1,854 |
| 1994-06-28 | 927 | 938 | 926 | 936 | 527,000 | 1,872 |
| 1994-06-27 | 930 | 932 | 920 | 921 | 506,000 | 1,842 |
| 1994-06-24 | 945 | 946 | 940 | 940 | 383,000 | 1,880 |
| 1994-06-23 | 945 | 955 | 941 | 945 | 285,000 | 1,890 |
| 1994-06-22 | 935 | 945 | 930 | 935 | 574,000 | 1,870 |
| 1994-06-21 | 951 | 955 | 950 | 950 | 510,000 | 1,900 |
| 1994-06-20 | 970 | 973 | 953 | 953 | 359,000 | 1,906 |
| 1994-06-17 | 980 | 988 | 965 | 965 | 578,000 | 1,930 |
| 1994-06-16 | 980 | 986 | 967 | 970 | 214,000 | 1,940 |
| 1994-06-15 | 990 | 990 | 970 | 976 | 301,000 | 1,952 |
| 1994-06-14 | 988 | 988 | 980 | 981 | 192,000 | 1,962 |
| 1994-06-13 | 971 | 992 | 971 | 991 | 261,000 | 1,982 |
| 1994-06-10 | 1,000 | 1,000 | 980 | 980 | 1,283,000 | 1,960 |
| 1994-06-09 | 992 | 998 | 988 | 994 | 2,283,000 | 1,988 |
| 1994-06-08 | 989 | 1,000 | 987 | 987 | 2,061,000 | 1,974 |
| 1994-06-07 | 974 | 989 | 970 | 989 | 342,000 | 1,978 |
| 1994-06-06 | 980 | 987 | 966 | 966 | 326,000 | 1,932 |
| 1994-06-03 | 978 | 986 | 971 | 980 | 576,000 | 1,960 |
| 1994-06-02 | 985 | 1,010 | 983 | 986 | 3,092,000 | 1,972 |
| 1994-06-01 | 970 | 978 | 962 | 978 | 891,000 | 1,956 |
| 1994-05-31 | 955 | 973 | 951 | 970 | 448,000 | 1,940 |
| 1994-05-30 | 970 | 970 | 955 | 955 | 438,000 | 1,910 |
| 1994-05-27 | 956 | 963 | 950 | 960 | 271,000 | 1,920 |
| 1994-05-26 | 960 | 964 | 950 | 956 | 252,000 | 1,912 |
| 1994-05-25 | 960 | 968 | 954 | 965 | 233,000 | 1,930 |
| 1994-05-24 | 960 | 970 | 958 | 958 | 683,000 | 1,916 |
| 1994-05-23 | 935 | 959 | 935 | 959 | 299,000 | 1,918 |
| 1994-05-20 | 950 | 950 | 932 | 933 | 284,000 | 1,866 |
| 1994-05-19 | 939 | 949 | 931 | 947 | 218,000 | 1,894 |
| 1994-05-18 | 951 | 958 | 941 | 949 | 145,000 | 1,898 |
| 1994-05-17 | 950 | 958 | 942 | 951 | 191,000 | 1,902 |
| 1994-05-16 | 977 | 979 | 955 | 960 | 413,000 | 1,920 |
| 1994-05-13 | 977 | 986 | 970 | 974 | 1,653,000 | 1,948 |
| 1994-05-12 | 959 | 968 | 950 | 967 | 1,523,000 | 1,934 |
| 1994-05-11 | 935 | 950 | 930 | 943 | 427,000 | 1,886 |
| 1994-05-10 | 913 | 925 | 913 | 925 | 377,000 | 1,850 |
| 1994-05-09 | 924 | 924 | 915 | 915 | 207,000 | 1,830 |
| 1994-05-06 | 928 | 930 | 921 | 923 | 155,000 | 1,846 |
| 1994-05-02 | 920 | 923 | 916 | 918 | 346,000 | 1,836 |
| 1994-04-28 | 923 | 929 | 921 | 925 | 652,000 | 1,850 |
| 1994-04-27 | 925 | 926 | 922 | 922 | 361,000 | 1,844 |
| 1994-04-26 | 937 | 937 | 925 | 925 | 509,000 | 1,850 |
| 1994-04-25 | 933 | 940 | 926 | 929 | 315,000 | 1,858 |
| 1994-04-22 | 937 | 948 | 936 | 943 | 379,000 | 1,886 |
| 1994-04-21 | 929 | 935 | 927 | 928 | 270,000 | 1,856 |
| 1994-04-20 | 933 | 944 | 926 | 930 | 413,000 | 1,860 |
| 1994-04-19 | 951 | 958 | 940 | 943 | 411,000 | 1,886 |
| 1994-04-18 | 958 | 968 | 949 | 958 | 400,000 | 1,916 |
| 1994-04-15 | 944 | 960 | 938 | 949 | 644,000 | 1,898 |
| 1994-04-14 | 937 | 945 | 930 | 934 | 531,000 | 1,868 |
| 1994-04-13 | 931 | 943 | 923 | 927 | 740,000 | 1,854 |
| 1994-04-12 | 930 | 939 | 925 | 925 | 483,000 | 1,850 |
| 1994-04-11 | 938 | 948 | 934 | 940 | 255,000 | 1,880 |
| 1994-04-08 | 933 | 948 | 915 | 948 | 1,397,000 | 1,896 |
| 1994-04-07 | 932 | 939 | 922 | 929 | 395,000 | 1,858 |
| 1994-04-06 | 943 | 950 | 935 | 936 | 543,000 | 1,872 |
| 1994-04-05 | 925 | 934 | 920 | 933 | 542,000 | 1,866 |
| 1994-04-04 | 920 | 925 | 909 | 909 | 501,000 | 1,818 |
| 1994-04-01 | 925 | 935 | 920 | 920 | 799,000 | 1,840 |
| 1994-03-31 | 929 | 940 | 920 | 920 | 832,000 | 1,840 |
| 1994-03-30 | 922 | 941 | 922 | 935 | 635,000 | 1,870 |
| 1994-03-29 | 962 | 963 | 936 | 941 | 585,000 | 1,882 |
| 1994-03-28 | 971 | 978 | 964 | 965 | 442,000 | 1,930 |
| 1994-03-25 | 967 | 977 | 965 | 968 | 527,000 | 1,936 |
| 1994-03-24 | 972 | 977 | 969 | 975 | 726,000 | 1,950 |
| 1994-03-23 | 989 | 993 | 971 | 971 | 2,558,000 | 1,942 |
| 1994-03-22 | 1,000 | 1,000 | 986 | 988 | 2,052,000 | 1,976 |
| 1994-03-18 | 1,010 | 1,020 | 1,000 | 1,010 | 1,117,000 | 2,020 |
| 1994-03-17 | 980 | 1,020 | 972 | 1,010 | 2,068,000 | 2,020 |
| 1994-03-16 | 977 | 978 | 967 | 974 | 1,248,000 | 1,948 |
| 1994-03-15 | 979 | 979 | 969 | 975 | 1,077,000 | 1,950 |
| 1994-03-14 | 966 | 979 | 965 | 969 | 1,015,000 | 1,938 |
| 1994-03-11 | 989 | 989 | 963 | 966 | 1,615,000 | 1,932 |
| 1994-03-10 | 961 | 979 | 961 | 979 | 719,000 | 1,958 |
| 1994-03-09 | 961 | 969 | 955 | 968 | 252,000 | 1,936 |
| 1994-03-08 | 960 | 970 | 958 | 965 | 382,000 | 1,930 |
| 1994-03-07 | 970 | 984 | 963 | 970 | 376,000 | 1,940 |
| 1994-03-04 | 955 | 970 | 955 | 965 | 394,000 | 1,930 |
| 1994-03-03 | 970 | 971 | 955 | 955 | 372,000 | 1,910 |
| 1994-03-02 | 990 | 992 | 964 | 970 | 440,000 | 1,940 |
| 1994-03-01 | 999 | 999 | 989 | 998 | 673,000 | 1,996 |
| 1994-02-28 | 980 | 990 | 980 | 980 | 470,000 | 1,960 |
| 1994-02-25 | 987 | 996 | 985 | 985 | 435,000 | 1,970 |
| 1994-02-24 | 1,000 | 1,010 | 991 | 997 | 713,000 | 1,994 |
| 1994-02-23 | 953 | 1,000 | 950 | 983 | 845,000 | 1,966 |
| 1994-02-22 | 955 | 955 | 950 | 953 | 336,000 | 1,906 |
| 1994-02-21 | 940 | 950 | 935 | 950 | 275,000 | 1,900 |
| 1994-02-18 | 940 | 945 | 935 | 940 | 375,000 | 1,880 |
| 1994-02-17 | 957 | 957 | 935 | 936 | 391,000 | 1,872 |
| 1994-02-16 | 964 | 964 | 950 | 961 | 543,000 | 1,922 |
| 1994-02-15 | 930 | 950 | 927 | 944 | 1,091,000 | 1,888 |
| 1994-02-14 | 980 | 985 | 960 | 966 | 612,000 | 1,932 |
| 1994-02-10 | 995 | 996 | 981 | 996 | 828,000 | 1,992 |
| 1994-02-09 | 1,020 | 1,030 | 990 | 1,000 | 720,000 | 2,000 |
| 1994-02-08 | 1,040 | 1,050 | 1,020 | 1,020 | 746,000 | 2,040 |
| 1994-02-07 | 1,020 | 1,040 | 1,010 | 1,020 | 601,000 | 2,040 |
| 1994-02-04 | 1,020 | 1,040 | 1,010 | 1,040 | 715,000 | 2,080 |
| 1994-02-03 | 1,050 | 1,070 | 995 | 1,030 | 2,003,000 | 2,060 |
| 1994-02-02 | 997 | 1,040 | 990 | 1,030 | 1,918,000 | 2,060 |
| 1994-02-01 | 1,040 | 1,060 | 987 | 987 | 2,798,000 | 1,974 |
| 1994-01-31 | 1,020 | 1,030 | 1,010 | 1,020 | 3,313,000 | 2,040 |
| 1994-01-28 | 932 | 945 | 923 | 941 | 585,000 | 1,882 |
| 1994-01-27 | 961 | 970 | 922 | 923 | 1,299,000 | 1,846 |
| 1994-01-26 | 922 | 968 | 910 | 963 | 2,340,000 | 1,926 |
| 1994-01-25 | 896 | 914 | 896 | 913 | 894,000 | 1,826 |
| 1994-01-24 | 890 | 900 | 885 | 895 | 1,320,000 | 1,790 |
| 1994-01-21 | 941 | 959 | 938 | 955 | 641,000 | 1,910 |
| 1994-01-20 | 965 | 970 | 936 | 945 | 1,258,000 | 1,890 |
| 1994-01-19 | 945 | 971 | 944 | 961 | 1,746,000 | 1,922 |
| 1994-01-18 | 955 | 969 | 940 | 940 | 1,576,000 | 1,880 |
| 1994-01-17 | 928 | 975 | 918 | 959 | 3,341,000 | 1,918 |
| 1994-01-14 | 895 | 940 | 886 | 928 | 2,405,000 | 1,856 |
| 1994-01-13 | 900 | 905 | 883 | 885 | 1,133,000 | 1,770 |
| 1994-01-12 | 870 | 893 | 870 | 892 | 769,000 | 1,784 |
| 1994-01-11 | 895 | 899 | 875 | 889 | 1,537,000 | 1,778 |
| 1994-01-10 | 855 | 887 | 851 | 875 | 1,248,000 | 1,750 |
| 1994-01-07 | 832 | 845 | 821 | 845 | 679,000 | 1,690 |
| 1994-01-06 | 847 | 853 | 832 | 833 | 617,000 | 1,666 |
| 1994-01-05 | 827 | 839 | 827 | 837 | 316,000 | 1,674 |
| 1994-01-04 | 820 | 830 | 815 | 827 | 230,000 | 1,654 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
