9009 京成電鉄(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 880 | 883 | 870 | 870 | 1,010,000 | 580 |
| 1995-12-28 | 874 | 892 | 867 | 880 | 4,606,000 | 586.67 |
| 1995-12-27 | 841 | 878 | 840 | 874 | 6,214,000 | 582.67 |
| 1995-12-26 | 842 | 842 | 830 | 839 | 476,000 | 559.33 |
| 1995-12-25 | 837 | 842 | 833 | 836 | 415,000 | 557.33 |
| 1995-12-22 | 843 | 844 | 828 | 828 | 912,000 | 552 |
| 1995-12-21 | 840 | 843 | 834 | 835 | 628,000 | 556.67 |
| 1995-12-20 | 834 | 844 | 830 | 833 | 968,000 | 555.33 |
| 1995-12-19 | 832 | 833 | 822 | 824 | 545,000 | 549.33 |
| 1995-12-18 | 849 | 849 | 832 | 833 | 541,000 | 555.33 |
| 1995-12-15 | 853 | 868 | 838 | 842 | 3,623,000 | 561.33 |
| 1995-12-14 | 830 | 853 | 826 | 850 | 3,678,000 | 566.67 |
| 1995-12-13 | 830 | 830 | 820 | 827 | 683,000 | 551.33 |
| 1995-12-12 | 820 | 828 | 819 | 822 | 586,000 | 548 |
| 1995-12-11 | 825 | 825 | 813 | 819 | 323,000 | 546 |
| 1995-12-08 | 832 | 832 | 820 | 823 | 2,182,000 | 548.67 |
| 1995-12-07 | 823 | 830 | 818 | 830 | 1,010,000 | 553.33 |
| 1995-12-06 | 810 | 824 | 807 | 817 | 1,046,000 | 544.67 |
| 1995-12-05 | 811 | 813 | 805 | 805 | 2,456,000 | 536.67 |
| 1995-12-04 | 814 | 817 | 806 | 811 | 2,636,000 | 540.67 |
| 1995-12-01 | 805 | 820 | 805 | 814 | 574,000 | 542.67 |
| 1995-11-30 | 818 | 824 | 811 | 812 | 785,000 | 541.33 |
| 1995-11-29 | 810 | 833 | 809 | 818 | 1,513,000 | 545.33 |
| 1995-11-28 | 813 | 820 | 807 | 815 | 800,000 | 543.33 |
| 1995-11-27 | 795 | 815 | 795 | 809 | 602,000 | 539.33 |
| 1995-11-24 | 796 | 799 | 793 | 798 | 323,000 | 532 |
| 1995-11-22 | 800 | 800 | 793 | 795 | 309,000 | 530 |
| 1995-11-21 | 805 | 807 | 792 | 795 | 346,000 | 530 |
| 1995-11-20 | 798 | 816 | 798 | 805 | 931,000 | 536.67 |
| 1995-11-17 | 797 | 800 | 783 | 790 | 452,000 | 526.67 |
| 1995-11-16 | 781 | 790 | 779 | 789 | 194,000 | 526 |
| 1995-11-15 | 786 | 794 | 780 | 780 | 325,000 | 520 |
| 1995-11-14 | 780 | 790 | 780 | 785 | 310,000 | 523.33 |
| 1995-11-13 | 798 | 798 | 780 | 780 | 388,000 | 520 |
| 1995-11-10 | 805 | 805 | 791 | 798 | 671,000 | 532 |
| 1995-11-09 | 798 | 814 | 798 | 800 | 1,386,000 | 533.33 |
| 1995-11-08 | 820 | 823 | 788 | 792 | 1,466,000 | 528 |
| 1995-11-07 | 762 | 843 | 755 | 818 | 3,584,000 | 545.33 |
| 1995-11-06 | 751 | 776 | 750 | 763 | 773,000 | 508.67 |
| 1995-11-02 | 746 | 758 | 740 | 751 | 679,000 | 500.67 |
| 1995-11-01 | 751 | 756 | 727 | 736 | 1,452,000 | 490.67 |
| 1995-10-31 | 750 | 758 | 743 | 751 | 370,000 | 500.67 |
| 1995-10-30 | 748 | 751 | 741 | 751 | 374,000 | 500.67 |
| 1995-10-27 | 760 | 764 | 749 | 749 | 787,000 | 499.33 |
| 1995-10-26 | 776 | 779 | 760 | 761 | 777,000 | 507.33 |
| 1995-10-25 | 780 | 782 | 775 | 779 | 464,000 | 519.33 |
| 1995-10-24 | 783 | 791 | 780 | 780 | 904,000 | 520 |
| 1995-10-23 | 785 | 788 | 782 | 784 | 426,000 | 522.67 |
| 1995-10-20 | 785 | 794 | 783 | 785 | 986,000 | 523.33 |
| 1995-10-19 | 789 | 794 | 785 | 787 | 287,000 | 524.67 |
| 1995-10-18 | 786 | 791 | 783 | 789 | 334,000 | 526 |
| 1995-10-17 | 794 | 799 | 782 | 790 | 668,000 | 526.67 |
| 1995-10-16 | 796 | 803 | 794 | 794 | 979,000 | 529.33 |
| 1995-10-13 | 802 | 804 | 795 | 796 | 802,000 | 530.67 |
| 1995-10-12 | 804 | 810 | 801 | 802 | 544,000 | 534.67 |
| 1995-10-11 | 820 | 820 | 801 | 801 | 427,000 | 534 |
| 1995-10-09 | 824 | 825 | 815 | 817 | 628,000 | 544.67 |
| 1995-10-06 | 813 | 823 | 811 | 820 | 864,000 | 546.67 |
| 1995-10-05 | 818 | 818 | 807 | 811 | 399,000 | 540.67 |
| 1995-10-04 | 822 | 824 | 811 | 819 | 588,000 | 546 |
| 1995-10-03 | 803 | 819 | 801 | 812 | 989,000 | 541.33 |
| 1995-10-02 | 825 | 829 | 802 | 802 | 708,000 | 534.67 |
| 1995-09-29 | 832 | 832 | 815 | 815 | 503,000 | 543.33 |
| 1995-09-28 | 833 | 837 | 824 | 832 | 928,000 | 554.67 |
| 1995-09-27 | 817 | 839 | 814 | 834 | 1,789,000 | 556 |
| 1995-09-26 | 813 | 819 | 806 | 814 | 619,000 | 542.67 |
| 1995-09-25 | 816 | 819 | 806 | 806 | 1,034,000 | 537.33 |
| 1995-09-22 | 800 | 813 | 800 | 810 | 1,072,000 | 540 |
| 1995-09-21 | 815 | 827 | 812 | 820 | 691,000 | 546.67 |
| 1995-09-20 | 855 | 856 | 822 | 825 | 1,772,000 | 550 |
| 1995-09-19 | 811 | 840 | 810 | 839 | 1,316,000 | 559.33 |
| 1995-09-18 | 840 | 854 | 820 | 820 | 1,357,000 | 546.67 |
| 1995-09-14 | 855 | 861 | 838 | 849 | 2,128,000 | 566 |
| 1995-09-13 | 863 | 868 | 845 | 854 | 8,829,000 | 569.33 |
| 1995-09-12 | 810 | 843 | 792 | 843 | 3,989,000 | 562 |
| 1995-09-11 | 781 | 810 | 780 | 791 | 1,948,000 | 527.33 |
| 1995-09-08 | 800 | 800 | 780 | 787 | 3,697,000 | 524.67 |
| 1995-09-07 | 772 | 774 | 763 | 765 | 552,000 | 510 |
| 1995-09-06 | 784 | 788 | 764 | 768 | 962,000 | 512 |
| 1995-09-05 | 768 | 782 | 762 | 778 | 1,210,000 | 518.67 |
| 1995-09-04 | 805 | 810 | 766 | 771 | 1,740,000 | 514 |
| 1995-09-01 | 800 | 821 | 796 | 800 | 7,777,000 | 533.33 |
| 1995-08-31 | 752 | 802 | 752 | 796 | 10,028,000 | 530.67 |
| 1995-08-30 | 753 | 754 | 741 | 745 | 929,000 | 496.67 |
| 1995-08-29 | 744 | 748 | 735 | 745 | 1,083,000 | 496.67 |
| 1995-08-28 | 730 | 739 | 720 | 739 | 538,000 | 492.67 |
| 1995-08-25 | 735 | 742 | 727 | 728 | 1,203,000 | 485.33 |
| 1995-08-24 | 708 | 739 | 703 | 735 | 862,000 | 490 |
| 1995-08-23 | 723 | 724 | 707 | 708 | 557,000 | 472 |
| 1995-08-22 | 739 | 739 | 720 | 724 | 675,000 | 482.67 |
| 1995-08-21 | 744 | 745 | 725 | 730 | 699,000 | 486.67 |
| 1995-08-18 | 756 | 757 | 738 | 745 | 1,369,000 | 496.67 |
| 1995-08-17 | 760 | 772 | 752 | 759 | 3,855,000 | 506 |
| 1995-08-16 | 739 | 760 | 729 | 757 | 5,745,000 | 504.67 |
| 1995-08-15 | 685 | 715 | 684 | 701 | 5,718,000 | 467.33 |
| 1995-08-14 | 637 | 678 | 637 | 672 | 1,339,000 | 448 |
| 1995-08-11 | 641 | 641 | 631 | 635 | 542,000 | 423.33 |
| 1995-08-10 | 631 | 634 | 625 | 630 | 378,000 | 420 |
| 1995-08-09 | 640 | 641 | 633 | 633 | 279,000 | 422 |
| 1995-08-08 | 640 | 642 | 634 | 640 | 223,000 | 426.67 |
| 1995-08-07 | 649 | 649 | 632 | 635 | 183,000 | 423.33 |
| 1995-08-04 | 635 | 646 | 635 | 640 | 133,000 | 426.67 |
| 1995-08-03 | 654 | 657 | 634 | 635 | 927,000 | 423.33 |
| 1995-08-02 | 635 | 647 | 635 | 644 | 461,000 | 429.33 |
| 1995-08-01 | 635 | 648 | 632 | 639 | 511,000 | 426 |
| 1995-07-31 | 628 | 650 | 628 | 631 | 899,000 | 420.67 |
| 1995-07-28 | 625 | 637 | 625 | 628 | 295,000 | 418.67 |
| 1995-07-27 | 626 | 639 | 626 | 631 | 470,000 | 420.67 |
| 1995-07-26 | 625 | 636 | 625 | 634 | 210,000 | 422.67 |
| 1995-07-25 | 631 | 640 | 630 | 630 | 180,000 | 420 |
| 1995-07-24 | 640 | 640 | 630 | 631 | 153,000 | 420.67 |
| 1995-07-21 | 641 | 645 | 636 | 640 | 281,000 | 426.67 |
| 1995-07-20 | 635 | 649 | 625 | 640 | 180,000 | 426.67 |
| 1995-07-19 | 645 | 658 | 643 | 643 | 268,000 | 428.67 |
| 1995-07-18 | 659 | 664 | 651 | 651 | 454,000 | 434 |
| 1995-07-17 | 660 | 669 | 655 | 659 | 820,000 | 439.33 |
| 1995-07-14 | 653 | 665 | 646 | 650 | 1,212,000 | 433.33 |
| 1995-07-13 | 644 | 644 | 630 | 640 | 456,000 | 426.67 |
| 1995-07-12 | 639 | 646 | 630 | 630 | 469,000 | 420 |
| 1995-07-11 | 621 | 640 | 601 | 639 | 353,000 | 426 |
| 1995-07-10 | 640 | 660 | 621 | 621 | 1,027,000 | 414 |
| 1995-07-07 | 590 | 640 | 580 | 630 | 1,228,000 | 420 |
| 1995-07-06 | 560 | 586 | 559 | 586 | 270,000 | 390.67 |
| 1995-07-05 | 559 | 568 | 559 | 559 | 212,000 | 372.67 |
| 1995-07-04 | 555 | 569 | 554 | 569 | 263,000 | 379.33 |
| 1995-07-03 | 561 | 561 | 552 | 560 | 265,000 | 373.33 |
| 1995-06-30 | 562 | 570 | 558 | 560 | 362,000 | 373.33 |
| 1995-06-29 | 584 | 584 | 560 | 562 | 317,000 | 374.67 |
| 1995-06-28 | 555 | 570 | 555 | 564 | 345,000 | 376 |
| 1995-06-27 | 571 | 571 | 557 | 560 | 558,000 | 373.33 |
| 1995-06-26 | 592 | 592 | 572 | 572 | 193,000 | 381.33 |
| 1995-06-23 | 581 | 587 | 580 | 587 | 224,000 | 391.33 |
| 1995-06-22 | 582 | 582 | 573 | 573 | 165,000 | 382 |
| 1995-06-21 | 565 | 580 | 564 | 573 | 212,000 | 382 |
| 1995-06-20 | 577 | 580 | 561 | 564 | 640,000 | 376 |
| 1995-06-19 | 571 | 577 | 570 | 570 | 255,000 | 380 |
| 1995-06-16 | 605 | 606 | 570 | 576 | 742,000 | 384 |
| 1995-06-15 | 587 | 595 | 570 | 595 | 491,000 | 396.67 |
| 1995-06-14 | 592 | 598 | 592 | 592 | 240,000 | 394.67 |
| 1995-06-13 | 606 | 617 | 591 | 598 | 926,000 | 398.67 |
| 1995-06-12 | 605 | 610 | 605 | 606 | 392,000 | 404 |
| 1995-06-09 | 614 | 624 | 610 | 617 | 1,312,000 | 411.33 |
| 1995-06-08 | 624 | 628 | 615 | 624 | 172,000 | 416 |
| 1995-06-07 | 630 | 637 | 624 | 624 | 177,000 | 416 |
| 1995-06-06 | 644 | 649 | 627 | 637 | 187,000 | 424.67 |
| 1995-06-05 | 644 | 650 | 644 | 650 | 158,000 | 433.33 |
| 1995-06-02 | 649 | 654 | 640 | 648 | 268,000 | 432 |
| 1995-06-01 | 639 | 645 | 629 | 639 | 294,000 | 426 |
| 1995-05-31 | 627 | 630 | 618 | 630 | 339,000 | 420 |
| 1995-05-30 | 621 | 634 | 621 | 632 | 192,000 | 421.33 |
| 1995-05-29 | 616 | 624 | 615 | 621 | 220,000 | 414 |
| 1995-05-26 | 622 | 628 | 620 | 622 | 302,000 | 414.67 |
| 1995-05-25 | 636 | 637 | 620 | 621 | 484,000 | 414 |
| 1995-05-24 | 640 | 644 | 630 | 631 | 445,000 | 420.67 |
| 1995-05-23 | 640 | 645 | 633 | 640 | 475,000 | 426.67 |
| 1995-05-22 | 651 | 651 | 640 | 641 | 255,000 | 427.33 |
| 1995-05-19 | 640 | 659 | 640 | 659 | 233,000 | 439.33 |
| 1995-05-18 | 663 | 663 | 648 | 648 | 302,000 | 432 |
| 1995-05-17 | 661 | 668 | 661 | 663 | 172,000 | 442 |
| 1995-05-16 | 675 | 675 | 664 | 664 | 128,000 | 442.67 |
| 1995-05-15 | 662 | 678 | 660 | 678 | 234,000 | 452 |
| 1995-05-12 | 667 | 670 | 661 | 662 | 320,000 | 441.33 |
| 1995-05-11 | 668 | 670 | 661 | 663 | 151,000 | 442 |
| 1995-05-10 | 669 | 678 | 669 | 678 | 168,000 | 452 |
| 1995-05-09 | 683 | 683 | 672 | 672 | 166,000 | 448 |
| 1995-05-08 | 674 | 688 | 671 | 683 | 256,000 | 455.33 |
| 1995-05-02 | 683 | 685 | 675 | 684 | 333,000 | 456 |
| 1995-05-01 | 680 | 680 | 662 | 673 | 178,000 | 448.67 |
| 1995-04-28 | 672 | 678 | 671 | 671 | 238,000 | 447.33 |
| 1995-04-27 | 675 | 679 | 670 | 671 | 335,000 | 447.33 |
| 1995-04-26 | 670 | 677 | 669 | 675 | 165,000 | 450 |
| 1995-04-25 | 680 | 690 | 670 | 670 | 549,000 | 446.67 |
| 1995-04-24 | 682 | 686 | 669 | 677 | 227,000 | 451.33 |
| 1995-04-21 | 682 | 687 | 677 | 687 | 667,000 | 458 |
| 1995-04-20 | 667 | 672 | 661 | 672 | 400,000 | 448 |
| 1995-04-19 | 650 | 669 | 642 | 664 | 285,000 | 442.67 |
| 1995-04-18 | 654 | 664 | 648 | 657 | 348,000 | 438 |
| 1995-04-17 | 644 | 660 | 640 | 654 | 358,000 | 436 |
| 1995-04-14 | 666 | 673 | 652 | 654 | 523,000 | 436 |
| 1995-04-13 | 664 | 668 | 658 | 659 | 356,000 | 439.33 |
| 1995-04-12 | 659 | 667 | 659 | 664 | 202,000 | 442.67 |
| 1995-04-11 | 667 | 668 | 652 | 662 | 255,000 | 441.33 |
| 1995-04-10 | 654 | 670 | 650 | 660 | 510,000 | 440 |
| 1995-04-07 | 651 | 660 | 649 | 654 | 309,000 | 436 |
| 1995-04-06 | 659 | 670 | 655 | 658 | 352,000 | 438.67 |
| 1995-04-05 | 657 | 664 | 651 | 664 | 319,000 | 442.67 |
| 1995-04-04 | 671 | 674 | 646 | 657 | 380,000 | 438 |
| 1995-04-03 | 653 | 659 | 640 | 651 | 684,000 | 434 |
| 1995-03-31 | 686 | 686 | 650 | 662 | 677,000 | 441.33 |
| 1995-03-30 | 666 | 679 | 666 | 679 | 193,000 | 452.67 |
| 1995-03-29 | 675 | 680 | 669 | 676 | 402,000 | 450.67 |
| 1995-03-28 | 669 | 686 | 660 | 682 | 580,000 | 454.67 |
| 1995-03-27 | 650 | 674 | 650 | 674 | 384,000 | 449.33 |
| 1995-03-24 | 644 | 654 | 631 | 654 | 580,000 | 436 |
| 1995-03-23 | 645 | 645 | 631 | 644 | 2,572,000 | 429.33 |
| 1995-03-22 | 642 | 653 | 631 | 631 | 2,491,000 | 420.67 |
| 1995-03-20 | 651 | 655 | 648 | 648 | 649,000 | 432 |
| 1995-03-17 | 675 | 677 | 658 | 661 | 1,038,000 | 440.67 |
| 1995-03-16 | 686 | 690 | 670 | 670 | 560,000 | 446.67 |
| 1995-03-15 | 676 | 700 | 676 | 691 | 502,000 | 460.67 |
| 1995-03-14 | 690 | 690 | 674 | 685 | 3,224,000 | 456.67 |
| 1995-03-13 | 695 | 696 | 672 | 690 | 3,343,000 | 460 |
| 1995-03-10 | 683 | 705 | 680 | 694 | 1,890,000 | 462.67 |
| 1995-03-09 | 695 | 698 | 685 | 692 | 381,000 | 461.33 |
| 1995-03-08 | 690 | 699 | 685 | 691 | 582,000 | 460.67 |
| 1995-03-07 | 700 | 700 | 695 | 695 | 232,000 | 463.33 |
| 1995-03-06 | 691 | 709 | 691 | 704 | 249,000 | 469.33 |
| 1995-03-03 | 710 | 712 | 700 | 704 | 694,000 | 469.33 |
| 1995-03-02 | 705 | 712 | 690 | 690 | 896,000 | 460 |
| 1995-03-01 | 710 | 710 | 680 | 697 | 846,000 | 464.67 |
| 1995-02-28 | 710 | 720 | 700 | 703 | 376,000 | 468.67 |
| 1995-02-27 | 680 | 730 | 680 | 730 | 674,000 | 486.67 |
| 1995-02-24 | 721 | 730 | 710 | 710 | 449,000 | 473.33 |
| 1995-02-23 | 731 | 732 | 710 | 721 | 476,000 | 480.67 |
| 1995-02-22 | 745 | 755 | 737 | 737 | 303,000 | 491.33 |
| 1995-02-21 | 726 | 739 | 726 | 730 | 518,000 | 486.67 |
| 1995-02-20 | 741 | 750 | 725 | 725 | 205,000 | 483.33 |
| 1995-02-17 | 725 | 769 | 721 | 756 | 652,000 | 504 |
| 1995-02-16 | 732 | 736 | 728 | 728 | 436,000 | 485.33 |
| 1995-02-15 | 736 | 737 | 723 | 724 | 448,000 | 482.67 |
| 1995-02-14 | 749 | 749 | 735 | 737 | 247,000 | 491.33 |
| 1995-02-13 | 749 | 762 | 748 | 759 | 960,000 | 506 |
| 1995-02-10 | 744 | 753 | 741 | 747 | 1,121,000 | 498 |
| 1995-02-09 | 748 | 750 | 740 | 743 | 1,087,000 | 495.33 |
| 1995-02-08 | 753 | 753 | 735 | 748 | 900,000 | 498.67 |
| 1995-02-07 | 756 | 760 | 754 | 754 | 212,000 | 502.67 |
| 1995-02-06 | 750 | 765 | 750 | 762 | 136,000 | 508 |
| 1995-02-03 | 759 | 759 | 741 | 746 | 462,000 | 497.33 |
| 1995-02-02 | 780 | 780 | 759 | 759 | 448,000 | 506 |
| 1995-02-01 | 814 | 814 | 780 | 780 | 857,000 | 520 |
| 1995-01-31 | 790 | 827 | 787 | 810 | 2,271,000 | 540 |
| 1995-01-30 | 738 | 770 | 728 | 770 | 815,000 | 513.33 |
| 1995-01-27 | 730 | 742 | 720 | 739 | 677,000 | 492.67 |
| 1995-01-26 | 751 | 755 | 730 | 734 | 456,000 | 489.33 |
| 1995-01-25 | 743 | 759 | 740 | 750 | 742,000 | 500 |
| 1995-01-24 | 702 | 748 | 701 | 740 | 1,037,000 | 493.33 |
| 1995-01-23 | 747 | 748 | 701 | 701 | 494,000 | 467.33 |
| 1995-01-20 | 743 | 750 | 741 | 748 | 398,000 | 498.67 |
| 1995-01-19 | 772 | 772 | 750 | 750 | 430,000 | 500 |
| 1995-01-18 | 775 | 775 | 768 | 772 | 285,000 | 514.67 |
| 1995-01-17 | 772 | 778 | 769 | 778 | 192,000 | 518.67 |
| 1995-01-13 | 784 | 790 | 775 | 779 | 626,000 | 519.33 |
| 1995-01-12 | 800 | 801 | 782 | 784 | 238,000 | 522.67 |
| 1995-01-11 | 788 | 800 | 785 | 800 | 529,000 | 533.33 |
| 1995-01-10 | 785 | 785 | 780 | 785 | 263,000 | 523.33 |
| 1995-01-09 | 784 | 787 | 781 | 785 | 327,000 | 523.33 |
| 1995-01-06 | 777 | 784 | 777 | 783 | 282,000 | 522 |
| 1995-01-05 | 812 | 812 | 786 | 787 | 382,000 | 524.67 |
| 1995-01-04 | 812 | 814 | 810 | 810 | 139,000 | 540 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株