9009 京成電鉄(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 340 | 350 | 338 | 341 | 140,000 | 682 |
| 1997-12-29 | 330 | 337 | 320 | 337 | 280,000 | 674 |
| 1997-12-26 | 350 | 359 | 332 | 335 | 424,000 | 670 |
| 1997-12-25 | 340 | 380 | 340 | 355 | 514,000 | 710 |
| 1997-12-24 | 342 | 354 | 338 | 354 | 447,000 | 708 |
| 1997-12-22 | 352 | 359 | 328 | 342 | 498,000 | 684 |
| 1997-12-19 | 360 | 370 | 350 | 356 | 997,000 | 712 |
| 1997-12-18 | 370 | 380 | 365 | 370 | 659,000 | 740 |
| 1997-12-17 | 366 | 398 | 354 | 371 | 1,042,000 | 742 |
| 1997-12-16 | 387 | 390 | 359 | 371 | 804,000 | 742 |
| 1997-12-15 | 390 | 391 | 385 | 387 | 391,000 | 774 |
| 1997-12-12 | 402 | 402 | 390 | 392 | 1,714,000 | 784 |
| 1997-12-11 | 400 | 404 | 396 | 396 | 334,000 | 792 |
| 1997-12-10 | 404 | 405 | 400 | 405 | 432,000 | 810 |
| 1997-12-09 | 405 | 415 | 405 | 409 | 448,000 | 818 |
| 1997-12-08 | 400 | 404 | 398 | 400 | 405,000 | 800 |
| 1997-12-05 | 398 | 413 | 398 | 399 | 266,000 | 798 |
| 1997-12-04 | 416 | 417 | 398 | 398 | 557,000 | 796 |
| 1997-12-03 | 422 | 423 | 414 | 417 | 252,000 | 834 |
| 1997-12-02 | 425 | 436 | 423 | 424 | 326,000 | 848 |
| 1997-12-01 | 399 | 425 | 395 | 422 | 691,000 | 844 |
| 1997-11-28 | 401 | 405 | 385 | 399 | 1,240,000 | 798 |
| 1997-11-27 | 403 | 407 | 399 | 399 | 1,597,000 | 798 |
| 1997-11-26 | 432 | 439 | 405 | 408 | 954,000 | 816 |
| 1997-11-25 | 430 | 454 | 430 | 439 | 818,000 | 878 |
| 1997-11-21 | 453 | 454 | 445 | 450 | 338,000 | 900 |
| 1997-11-20 | 426 | 455 | 425 | 453 | 430,000 | 906 |
| 1997-11-19 | 445 | 451 | 430 | 430 | 568,000 | 860 |
| 1997-11-18 | 440 | 464 | 436 | 458 | 692,000 | 916 |
| 1997-11-17 | 406 | 449 | 406 | 440 | 645,000 | 880 |
| 1997-11-14 | 409 | 416 | 400 | 401 | 1,035,000 | 802 |
| 1997-11-13 | 430 | 431 | 417 | 417 | 898,000 | 834 |
| 1997-11-12 | 443 | 443 | 430 | 440 | 762,000 | 880 |
| 1997-11-11 | 433 | 443 | 431 | 443 | 544,000 | 886 |
| 1997-11-10 | 440 | 454 | 431 | 431 | 704,000 | 862 |
| 1997-11-07 | 456 | 456 | 441 | 449 | 799,000 | 898 |
| 1997-11-06 | 460 | 464 | 458 | 458 | 952,000 | 916 |
| 1997-11-05 | 461 | 464 | 450 | 463 | 517,000 | 926 |
| 1997-11-04 | 469 | 474 | 460 | 465 | 483,000 | 930 |
| 1997-10-31 | 459 | 460 | 452 | 455 | 585,000 | 910 |
| 1997-10-30 | 474 | 474 | 460 | 461 | 619,000 | 922 |
| 1997-10-29 | 482 | 483 | 474 | 476 | 639,000 | 952 |
| 1997-10-28 | 475 | 479 | 465 | 472 | 707,000 | 944 |
| 1997-10-27 | 490 | 493 | 480 | 489 | 263,000 | 978 |
| 1997-10-24 | 477 | 504 | 475 | 500 | 676,000 | 1,000 |
| 1997-10-23 | 494 | 494 | 480 | 482 | 362,000 | 964 |
| 1997-10-22 | 479 | 499 | 479 | 499 | 583,000 | 998 |
| 1997-10-21 | 489 | 490 | 480 | 480 | 368,000 | 960 |
| 1997-10-20 | 478 | 488 | 474 | 488 | 213,000 | 976 |
| 1997-10-17 | 483 | 488 | 475 | 480 | 350,000 | 960 |
| 1997-10-16 | 475 | 490 | 470 | 488 | 549,000 | 976 |
| 1997-10-15 | 485 | 493 | 473 | 474 | 679,000 | 948 |
| 1997-10-14 | 491 | 492 | 480 | 489 | 379,000 | 978 |
| 1997-10-13 | 492 | 496 | 490 | 490 | 400,000 | 980 |
| 1997-10-09 | 510 | 510 | 491 | 499 | 516,000 | 998 |
| 1997-10-08 | 502 | 509 | 500 | 505 | 363,000 | 1,010 |
| 1997-10-07 | 511 | 512 | 502 | 502 | 401,000 | 1,004 |
| 1997-10-06 | 497 | 514 | 497 | 511 | 197,000 | 1,022 |
| 1997-10-03 | 492 | 500 | 490 | 500 | 564,000 | 1,000 |
| 1997-10-02 | 505 | 507 | 491 | 492 | 828,000 | 984 |
| 1997-10-01 | 501 | 506 | 500 | 502 | 488,000 | 1,004 |
| 1997-09-30 | 515 | 520 | 505 | 511 | 446,000 | 1,022 |
| 1997-09-29 | 513 | 515 | 500 | 515 | 528,000 | 1,030 |
| 1997-09-26 | 516 | 524 | 510 | 516 | 760,000 | 1,032 |
| 1997-09-25 | 525 | 528 | 515 | 525 | 466,000 | 1,050 |
| 1997-09-24 | 524 | 538 | 524 | 527 | 350,000 | 1,054 |
| 1997-09-22 | 511 | 529 | 510 | 524 | 568,000 | 1,048 |
| 1997-09-19 | 515 | 517 | 510 | 511 | 589,000 | 1,022 |
| 1997-09-18 | 523 | 528 | 513 | 515 | 607,000 | 1,030 |
| 1997-09-17 | 549 | 549 | 524 | 524 | 868,000 | 1,048 |
| 1997-09-16 | 540 | 542 | 536 | 542 | 444,000 | 1,084 |
| 1997-09-12 | 543 | 555 | 536 | 547 | 1,790,000 | 1,094 |
| 1997-09-11 | 544 | 545 | 539 | 543 | 362,000 | 1,086 |
| 1997-09-10 | 544 | 547 | 542 | 544 | 156,000 | 1,088 |
| 1997-09-09 | 543 | 548 | 541 | 547 | 246,000 | 1,094 |
| 1997-09-08 | 549 | 553 | 545 | 545 | 222,000 | 1,090 |
| 1997-09-05 | 545 | 545 | 541 | 544 | 293,000 | 1,088 |
| 1997-09-04 | 543 | 550 | 540 | 547 | 389,000 | 1,094 |
| 1997-09-03 | 552 | 559 | 545 | 546 | 584,000 | 1,092 |
| 1997-09-02 | 556 | 556 | 543 | 550 | 362,000 | 1,100 |
| 1997-09-01 | 548 | 555 | 542 | 546 | 262,000 | 1,092 |
| 1997-08-29 | 548 | 559 | 541 | 546 | 272,000 | 1,092 |
| 1997-08-28 | 547 | 556 | 547 | 554 | 450,000 | 1,108 |
| 1997-08-27 | 558 | 560 | 545 | 546 | 929,000 | 1,092 |
| 1997-08-26 | 566 | 570 | 560 | 569 | 351,000 | 1,138 |
| 1997-08-25 | 574 | 574 | 556 | 567 | 774,000 | 1,134 |
| 1997-08-22 | 577 | 584 | 572 | 574 | 484,000 | 1,148 |
| 1997-08-21 | 584 | 589 | 580 | 587 | 415,000 | 1,174 |
| 1997-08-20 | 574 | 585 | 573 | 583 | 439,000 | 1,166 |
| 1997-08-19 | 590 | 593 | 575 | 575 | 340,000 | 1,150 |
| 1997-08-18 | 585 | 587 | 570 | 581 | 639,000 | 1,162 |
| 1997-08-15 | 592 | 595 | 587 | 587 | 479,000 | 1,174 |
| 1997-08-14 | 588 | 595 | 586 | 586 | 553,000 | 1,172 |
| 1997-08-13 | 591 | 594 | 586 | 590 | 611,000 | 1,180 |
| 1997-08-12 | 596 | 600 | 592 | 592 | 425,000 | 1,184 |
| 1997-08-11 | 590 | 605 | 590 | 600 | 520,000 | 1,200 |
| 1997-08-08 | 583 | 608 | 583 | 608 | 876,000 | 1,216 |
| 1997-08-07 | 600 | 603 | 588 | 590 | 747,000 | 1,180 |
| 1997-08-06 | 588 | 593 | 581 | 590 | 560,000 | 1,180 |
| 1997-08-05 | 597 | 600 | 587 | 591 | 941,000 | 1,182 |
| 1997-08-04 | 605 | 606 | 595 | 597 | 754,000 | 1,194 |
| 1997-08-01 | 626 | 630 | 601 | 607 | 781,000 | 1,214 |
| 1997-07-31 | 631 | 633 | 625 | 630 | 741,000 | 1,260 |
| 1997-07-30 | 630 | 630 | 620 | 621 | 652,000 | 1,242 |
| 1997-07-29 | 638 | 640 | 626 | 630 | 536,000 | 1,260 |
| 1997-07-28 | 648 | 649 | 637 | 640 | 329,000 | 1,280 |
| 1997-07-25 | 660 | 660 | 645 | 658 | 406,000 | 1,316 |
| 1997-07-24 | 640 | 670 | 640 | 660 | 785,000 | 1,320 |
| 1997-07-23 | 639 | 645 | 638 | 644 | 456,000 | 1,288 |
| 1997-07-22 | 632 | 638 | 632 | 635 | 287,000 | 1,270 |
| 1997-07-18 | 623 | 632 | 622 | 628 | 595,000 | 1,256 |
| 1997-07-17 | 636 | 644 | 621 | 628 | 1,151,000 | 1,256 |
| 1997-07-16 | 642 | 650 | 642 | 646 | 801,000 | 1,292 |
| 1997-07-15 | 656 | 658 | 642 | 643 | 483,000 | 1,286 |
| 1997-07-14 | 657 | 660 | 656 | 659 | 604,000 | 1,318 |
| 1997-07-11 | 657 | 665 | 654 | 665 | 642,000 | 1,330 |
| 1997-07-10 | 662 | 668 | 655 | 656 | 668,000 | 1,312 |
| 1997-07-09 | 675 | 677 | 661 | 674 | 472,000 | 1,348 |
| 1997-07-08 | 675 | 680 | 669 | 680 | 578,000 | 1,360 |
| 1997-07-07 | 674 | 674 | 662 | 666 | 785,000 | 1,332 |
| 1997-07-04 | 664 | 672 | 660 | 669 | 739,000 | 1,338 |
| 1997-07-03 | 677 | 678 | 665 | 665 | 364,000 | 1,330 |
| 1997-07-02 | 691 | 691 | 671 | 675 | 689,000 | 1,350 |
| 1997-07-01 | 697 | 697 | 687 | 689 | 566,000 | 1,378 |
| 1997-06-30 | 694 | 704 | 692 | 692 | 597,000 | 1,384 |
| 1997-06-27 | 704 | 704 | 694 | 694 | 768,000 | 1,388 |
| 1997-06-26 | 693 | 708 | 693 | 696 | 487,000 | 1,392 |
| 1997-06-25 | 696 | 698 | 692 | 692 | 396,000 | 1,384 |
| 1997-06-24 | 695 | 697 | 689 | 696 | 680,000 | 1,392 |
| 1997-06-23 | 696 | 702 | 694 | 698 | 387,000 | 1,396 |
| 1997-06-20 | 695 | 705 | 692 | 692 | 786,000 | 1,384 |
| 1997-06-19 | 702 | 709 | 691 | 691 | 984,000 | 1,382 |
| 1997-06-18 | 718 | 718 | 710 | 710 | 311,000 | 1,420 |
| 1997-06-17 | 720 | 720 | 715 | 718 | 536,000 | 1,436 |
| 1997-06-16 | 720 | 725 | 716 | 720 | 915,000 | 1,440 |
| 1997-06-13 | 717 | 720 | 713 | 717 | 2,220,000 | 1,434 |
| 1997-06-12 | 714 | 716 | 707 | 707 | 1,183,000 | 1,414 |
| 1997-06-11 | 707 | 721 | 707 | 717 | 1,632,000 | 1,434 |
| 1997-06-10 | 701 | 719 | 701 | 705 | 1,055,000 | 1,410 |
| 1997-06-09 | 727 | 729 | 701 | 701 | 727,000 | 1,402 |
| 1997-06-06 | 722 | 730 | 715 | 726 | 1,170,000 | 1,452 |
| 1997-06-05 | 724 | 736 | 713 | 728 | 3,666,000 | 1,456 |
| 1997-06-04 | 698 | 724 | 698 | 717 | 5,587,000 | 1,434 |
| 1997-06-03 | 682 | 693 | 680 | 691 | 1,477,000 | 1,382 |
| 1997-06-02 | 675 | 682 | 675 | 682 | 685,000 | 1,364 |
| 1997-05-30 | 687 | 687 | 675 | 680 | 724,000 | 1,360 |
| 1997-05-29 | 682 | 690 | 677 | 683 | 1,403,000 | 1,366 |
| 1997-05-28 | 655 | 682 | 655 | 682 | 965,000 | 1,364 |
| 1997-05-27 | 661 | 670 | 654 | 655 | 795,000 | 1,310 |
| 1997-05-26 | 675 | 680 | 667 | 667 | 616,000 | 1,334 |
| 1997-05-23 | 682 | 682 | 670 | 675 | 1,005,000 | 1,350 |
| 1997-05-22 | 669 | 682 | 669 | 679 | 844,000 | 1,358 |
| 1997-05-21 | 690 | 690 | 671 | 679 | 1,194,000 | 1,358 |
| 1997-05-20 | 705 | 705 | 685 | 694 | 2,077,000 | 1,388 |
| 1997-05-19 | 685 | 709 | 684 | 696 | 7,268,000 | 1,392 |
| 1997-05-16 | 643 | 669 | 640 | 669 | 3,877,000 | 1,338 |
| 1997-05-15 | 630 | 636 | 620 | 630 | 2,414,000 | 1,260 |
| 1997-05-14 | 605 | 631 | 604 | 628 | 3,336,000 | 1,256 |
| 1997-05-13 | 600 | 608 | 599 | 599 | 1,763,000 | 1,198 |
| 1997-05-12 | 580 | 598 | 579 | 598 | 1,392,000 | 1,196 |
| 1997-05-09 | 599 | 600 | 581 | 581 | 809,000 | 1,162 |
| 1997-05-08 | 589 | 590 | 581 | 589 | 642,000 | 1,178 |
| 1997-05-07 | 588 | 597 | 586 | 591 | 709,000 | 1,182 |
| 1997-05-06 | 600 | 603 | 591 | 594 | 1,440,000 | 1,188 |
| 1997-05-02 | 586 | 589 | 577 | 580 | 733,000 | 1,160 |
| 1997-05-01 | 604 | 608 | 585 | 586 | 3,602,000 | 1,172 |
| 1997-04-30 | 599 | 604 | 595 | 601 | 1,334,000 | 1,202 |
| 1997-04-28 | 589 | 590 | 583 | 585 | 293,000 | 1,170 |
| 1997-04-25 | 582 | 590 | 580 | 585 | 734,000 | 1,170 |
| 1997-04-24 | 582 | 595 | 582 | 582 | 732,000 | 1,164 |
| 1997-04-23 | 595 | 600 | 581 | 582 | 926,000 | 1,164 |
| 1997-04-22 | 595 | 598 | 590 | 591 | 524,000 | 1,182 |
| 1997-04-21 | 604 | 605 | 586 | 586 | 510,000 | 1,172 |
| 1997-04-18 | 587 | 603 | 586 | 599 | 1,250,000 | 1,198 |
| 1997-04-17 | 570 | 589 | 561 | 586 | 995,000 | 1,172 |
| 1997-04-16 | 565 | 579 | 559 | 559 | 1,042,000 | 1,118 |
| 1997-04-15 | 540 | 559 | 536 | 555 | 932,000 | 1,110 |
| 1997-04-14 | 527 | 536 | 527 | 536 | 594,000 | 1,072 |
| 1997-04-11 | 511 | 538 | 511 | 536 | 1,492,000 | 1,072 |
| 1997-04-10 | 541 | 547 | 510 | 516 | 1,128,000 | 1,032 |
| 1997-04-09 | 550 | 560 | 545 | 545 | 1,308,000 | 1,090 |
| 1997-04-08 | 550 | 560 | 541 | 560 | 1,465,000 | 1,120 |
| 1997-04-07 | 585 | 587 | 552 | 552 | 1,636,000 | 1,104 |
| 1997-04-04 | 593 | 598 | 585 | 586 | 1,043,000 | 1,172 |
| 1997-04-03 | 588 | 600 | 588 | 593 | 1,234,000 | 1,186 |
| 1997-04-02 | 604 | 605 | 582 | 587 | 1,484,000 | 1,174 |
| 1997-04-01 | 601 | 606 | 591 | 604 | 3,124,000 | 1,208 |
| 1997-03-31 | 651 | 652 | 609 | 611 | 1,744,000 | 1,222 |
| 1997-03-28 | 669 | 669 | 651 | 651 | 1,445,000 | 1,302 |
| 1997-03-27 | 676 | 680 | 670 | 672 | 1,507,000 | 1,344 |
| 1997-03-26 | 682 | 683 | 672 | 675 | 555,000 | 1,350 |
| 1997-03-25 | 686 | 695 | 680 | 687 | 1,406,000 | 1,374 |
| 1997-03-24 | 699 | 700 | 680 | 680 | 1,406,000 | 1,360 |
| 1997-03-21 | 683 | 694 | 682 | 689 | 415,000 | 1,378 |
| 1997-03-19 | 694 | 694 | 680 | 682 | 413,000 | 1,364 |
| 1997-03-18 | 690 | 697 | 680 | 686 | 597,000 | 1,372 |
| 1997-03-17 | 683 | 684 | 672 | 675 | 306,000 | 1,350 |
| 1997-03-14 | 665 | 700 | 665 | 678 | 1,717,000 | 1,356 |
| 1997-03-13 | 687 | 695 | 685 | 685 | 488,000 | 1,370 |
| 1997-03-12 | 702 | 703 | 687 | 687 | 566,000 | 1,374 |
| 1997-03-11 | 700 | 711 | 696 | 702 | 545,000 | 1,404 |
| 1997-03-10 | 700 | 715 | 696 | 715 | 356,000 | 1,430 |
| 1997-03-07 | 685 | 704 | 681 | 704 | 498,000 | 1,408 |
| 1997-03-06 | 700 | 703 | 681 | 685 | 554,000 | 1,370 |
| 1997-03-05 | 706 | 709 | 695 | 700 | 513,000 | 1,400 |
| 1997-03-04 | 707 | 713 | 701 | 710 | 284,000 | 1,420 |
| 1997-03-03 | 700 | 710 | 696 | 701 | 298,000 | 1,402 |
| 1997-02-28 | 714 | 719 | 701 | 701 | 817,000 | 1,402 |
| 1997-02-27 | 727 | 727 | 715 | 724 | 512,000 | 1,448 |
| 1997-02-26 | 749 | 749 | 720 | 721 | 993,000 | 1,442 |
| 1997-02-25 | 720 | 760 | 715 | 740 | 1,316,000 | 1,480 |
| 1997-02-24 | 728 | 748 | 713 | 720 | 962,000 | 1,440 |
| 1997-02-21 | 726 | 731 | 717 | 727 | 1,290,000 | 1,454 |
| 1997-02-20 | 687 | 719 | 687 | 716 | 9,054,000 | 1,432 |
| 1997-02-19 | 683 | 688 | 677 | 688 | 7,542,000 | 1,376 |
| 1997-02-18 | 666 | 701 | 661 | 683 | 1,886,000 | 1,366 |
| 1997-02-17 | 656 | 667 | 654 | 666 | 1,197,000 | 1,332 |
| 1997-02-14 | 679 | 679 | 653 | 660 | 2,307,000 | 1,320 |
| 1997-02-13 | 680 | 692 | 678 | 680 | 770,000 | 1,360 |
| 1997-02-12 | 682 | 692 | 670 | 672 | 1,349,000 | 1,344 |
| 1997-02-10 | 679 | 694 | 676 | 681 | 1,089,000 | 1,362 |
| 1997-02-07 | 706 | 709 | 671 | 674 | 3,231,000 | 1,348 |
| 1997-02-06 | 737 | 745 | 707 | 707 | 1,600,000 | 1,414 |
| 1997-02-05 | 755 | 755 | 735 | 747 | 808,000 | 1,494 |
| 1997-02-04 | 741 | 771 | 741 | 760 | 1,565,000 | 1,520 |
| 1997-02-03 | 725 | 746 | 725 | 737 | 890,000 | 1,474 |
| 1997-01-31 | 725 | 749 | 721 | 728 | 877,000 | 1,456 |
| 1997-01-30 | 728 | 731 | 715 | 724 | 937,000 | 1,448 |
| 1997-01-29 | 723 | 740 | 712 | 740 | 978,000 | 1,480 |
| 1997-01-28 | 710 | 730 | 696 | 723 | 1,819,000 | 1,446 |
| 1997-01-27 | 730 | 740 | 720 | 720 | 1,053,000 | 1,440 |
| 1997-01-24 | 742 | 750 | 731 | 750 | 1,069,000 | 1,500 |
| 1997-01-23 | 740 | 749 | 738 | 746 | 933,000 | 1,492 |
| 1997-01-22 | 749 | 759 | 744 | 750 | 850,000 | 1,500 |
| 1997-01-21 | 734 | 744 | 727 | 739 | 895,000 | 1,478 |
| 1997-01-20 | 755 | 755 | 720 | 730 | 950,000 | 1,460 |
| 1997-01-17 | 752 | 758 | 743 | 752 | 663,000 | 1,504 |
| 1997-01-16 | 748 | 758 | 740 | 758 | 1,247,000 | 1,516 |
| 1997-01-14 | 729 | 758 | 729 | 744 | 1,041,000 | 1,488 |
| 1997-01-13 | 741 | 769 | 718 | 769 | 1,291,000 | 1,538 |
| 1997-01-10 | 711 | 756 | 710 | 742 | 3,547,000 | 1,484 |
| 1997-01-09 | 745 | 750 | 715 | 715 | 2,892,000 | 1,430 |
| 1997-01-08 | 759 | 764 | 741 | 745 | 2,053,000 | 1,490 |
| 1997-01-07 | 780 | 781 | 758 | 759 | 1,070,000 | 1,518 |
| 1997-01-06 | 800 | 800 | 780 | 780 | 669,000 | 1,560 |
分割・併合履歴 ： [2016-09-28]1株→0.5株