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	227.33
1997-12-29	330	337	320	337	280,000	224.67
1997-12-26	350	359	332	335	424,000	223.33
1997-12-25	340	380	340	355	514,000	236.67
1997-12-24	342	354	338	354	447,000	236
1997-12-22	352	359	328	342	498,000	228
1997-12-19	360	370	350	356	997,000	237.33
1997-12-18	370	380	365	370	659,000	246.67
1997-12-17	366	398	354	371	1,042,000	247.33
1997-12-16	387	390	359	371	804,000	247.33
1997-12-15	390	391	385	387	391,000	258
1997-12-12	402	402	390	392	1,714,000	261.33
1997-12-11	400	404	396	396	334,000	264
1997-12-10	404	405	400	405	432,000	270
1997-12-09	405	415	405	409	448,000	272.67
1997-12-08	400	404	398	400	405,000	266.67
1997-12-05	398	413	398	399	266,000	266
1997-12-04	416	417	398	398	557,000	265.33
1997-12-03	422	423	414	417	252,000	278
1997-12-02	425	436	423	424	326,000	282.67
1997-12-01	399	425	395	422	691,000	281.33
1997-11-28	401	405	385	399	1,240,000	266
1997-11-27	403	407	399	399	1,597,000	266
1997-11-26	432	439	405	408	954,000	272
1997-11-25	430	454	430	439	818,000	292.67
1997-11-21	453	454	445	450	338,000	300
1997-11-20	426	455	425	453	430,000	302
1997-11-19	445	451	430	430	568,000	286.67
1997-11-18	440	464	436	458	692,000	305.33
1997-11-17	406	449	406	440	645,000	293.33
1997-11-14	409	416	400	401	1,035,000	267.33
1997-11-13	430	431	417	417	898,000	278
1997-11-12	443	443	430	440	762,000	293.33
1997-11-11	433	443	431	443	544,000	295.33
1997-11-10	440	454	431	431	704,000	287.33
1997-11-07	456	456	441	449	799,000	299.33
1997-11-06	460	464	458	458	952,000	305.33
1997-11-05	461	464	450	463	517,000	308.67
1997-11-04	469	474	460	465	483,000	310
1997-10-31	459	460	452	455	585,000	303.33
1997-10-30	474	474	460	461	619,000	307.33
1997-10-29	482	483	474	476	639,000	317.33
1997-10-28	475	479	465	472	707,000	314.67
1997-10-27	490	493	480	489	263,000	326
1997-10-24	477	504	475	500	676,000	333.33
1997-10-23	494	494	480	482	362,000	321.33
1997-10-22	479	499	479	499	583,000	332.67
1997-10-21	489	490	480	480	368,000	320
1997-10-20	478	488	474	488	213,000	325.33
1997-10-17	483	488	475	480	350,000	320
1997-10-16	475	490	470	488	549,000	325.33
1997-10-15	485	493	473	474	679,000	316
1997-10-14	491	492	480	489	379,000	326
1997-10-13	492	496	490	490	400,000	326.67
1997-10-09	510	510	491	499	516,000	332.67
1997-10-08	502	509	500	505	363,000	336.67
1997-10-07	511	512	502	502	401,000	334.67
1997-10-06	497	514	497	511	197,000	340.67
1997-10-03	492	500	490	500	564,000	333.33
1997-10-02	505	507	491	492	828,000	328
1997-10-01	501	506	500	502	488,000	334.67
1997-09-30	515	520	505	511	446,000	340.67
1997-09-29	513	515	500	515	528,000	343.33
1997-09-26	516	524	510	516	760,000	344
1997-09-25	525	528	515	525	466,000	350
1997-09-24	524	538	524	527	350,000	351.33
1997-09-22	511	529	510	524	568,000	349.33
1997-09-19	515	517	510	511	589,000	340.67
1997-09-18	523	528	513	515	607,000	343.33
1997-09-17	549	549	524	524	868,000	349.33
1997-09-16	540	542	536	542	444,000	361.33
1997-09-12	543	555	536	547	1,790,000	364.67
1997-09-11	544	545	539	543	362,000	362
1997-09-10	544	547	542	544	156,000	362.67
1997-09-09	543	548	541	547	246,000	364.67
1997-09-08	549	553	545	545	222,000	363.33
1997-09-05	545	545	541	544	293,000	362.67
1997-09-04	543	550	540	547	389,000	364.67
1997-09-03	552	559	545	546	584,000	364
1997-09-02	556	556	543	550	362,000	366.67
1997-09-01	548	555	542	546	262,000	364
1997-08-29	548	559	541	546	272,000	364
1997-08-28	547	556	547	554	450,000	369.33
1997-08-27	558	560	545	546	929,000	364
1997-08-26	566	570	560	569	351,000	379.33
1997-08-25	574	574	556	567	774,000	378
1997-08-22	577	584	572	574	484,000	382.67
1997-08-21	584	589	580	587	415,000	391.33
1997-08-20	574	585	573	583	439,000	388.67
1997-08-19	590	593	575	575	340,000	383.33
1997-08-18	585	587	570	581	639,000	387.33
1997-08-15	592	595	587	587	479,000	391.33
1997-08-14	588	595	586	586	553,000	390.67
1997-08-13	591	594	586	590	611,000	393.33
1997-08-12	596	600	592	592	425,000	394.67
1997-08-11	590	605	590	600	520,000	400
1997-08-08	583	608	583	608	876,000	405.33
1997-08-07	600	603	588	590	747,000	393.33
1997-08-06	588	593	581	590	560,000	393.33
1997-08-05	597	600	587	591	941,000	394
1997-08-04	605	606	595	597	754,000	398
1997-08-01	626	630	601	607	781,000	404.67
1997-07-31	631	633	625	630	741,000	420
1997-07-30	630	630	620	621	652,000	414
1997-07-29	638	640	626	630	536,000	420
1997-07-28	648	649	637	640	329,000	426.67
1997-07-25	660	660	645	658	406,000	438.67
1997-07-24	640	670	640	660	785,000	440
1997-07-23	639	645	638	644	456,000	429.33
1997-07-22	632	638	632	635	287,000	423.33
1997-07-18	623	632	622	628	595,000	418.67
1997-07-17	636	644	621	628	1,151,000	418.67
1997-07-16	642	650	642	646	801,000	430.67
1997-07-15	656	658	642	643	483,000	428.67
1997-07-14	657	660	656	659	604,000	439.33
1997-07-11	657	665	654	665	642,000	443.33
1997-07-10	662	668	655	656	668,000	437.33
1997-07-09	675	677	661	674	472,000	449.33
1997-07-08	675	680	669	680	578,000	453.33
1997-07-07	674	674	662	666	785,000	444
1997-07-04	664	672	660	669	739,000	446
1997-07-03	677	678	665	665	364,000	443.33
1997-07-02	691	691	671	675	689,000	450
1997-07-01	697	697	687	689	566,000	459.33
1997-06-30	694	704	692	692	597,000	461.33
1997-06-27	704	704	694	694	768,000	462.67
1997-06-26	693	708	693	696	487,000	464
1997-06-25	696	698	692	692	396,000	461.33
1997-06-24	695	697	689	696	680,000	464
1997-06-23	696	702	694	698	387,000	465.33
1997-06-20	695	705	692	692	786,000	461.33
1997-06-19	702	709	691	691	984,000	460.67
1997-06-18	718	718	710	710	311,000	473.33
1997-06-17	720	720	715	718	536,000	478.67
1997-06-16	720	725	716	720	915,000	480
1997-06-13	717	720	713	717	2,220,000	478
1997-06-12	714	716	707	707	1,183,000	471.33
1997-06-11	707	721	707	717	1,632,000	478
1997-06-10	701	719	701	705	1,055,000	470
1997-06-09	727	729	701	701	727,000	467.33
1997-06-06	722	730	715	726	1,170,000	484
1997-06-05	724	736	713	728	3,666,000	485.33
1997-06-04	698	724	698	717	5,587,000	478
1997-06-03	682	693	680	691	1,477,000	460.67
1997-06-02	675	682	675	682	685,000	454.67
1997-05-30	687	687	675	680	724,000	453.33
1997-05-29	682	690	677	683	1,403,000	455.33
1997-05-28	655	682	655	682	965,000	454.67
1997-05-27	661	670	654	655	795,000	436.67
1997-05-26	675	680	667	667	616,000	444.67
1997-05-23	682	682	670	675	1,005,000	450
1997-05-22	669	682	669	679	844,000	452.67
1997-05-21	690	690	671	679	1,194,000	452.67
1997-05-20	705	705	685	694	2,077,000	462.67
1997-05-19	685	709	684	696	7,268,000	464
1997-05-16	643	669	640	669	3,877,000	446
1997-05-15	630	636	620	630	2,414,000	420
1997-05-14	605	631	604	628	3,336,000	418.67
1997-05-13	600	608	599	599	1,763,000	399.33
1997-05-12	580	598	579	598	1,392,000	398.67
1997-05-09	599	600	581	581	809,000	387.33
1997-05-08	589	590	581	589	642,000	392.67
1997-05-07	588	597	586	591	709,000	394
1997-05-06	600	603	591	594	1,440,000	396
1997-05-02	586	589	577	580	733,000	386.67
1997-05-01	604	608	585	586	3,602,000	390.67
1997-04-30	599	604	595	601	1,334,000	400.67
1997-04-28	589	590	583	585	293,000	390
1997-04-25	582	590	580	585	734,000	390
1997-04-24	582	595	582	582	732,000	388
1997-04-23	595	600	581	582	926,000	388
1997-04-22	595	598	590	591	524,000	394
1997-04-21	604	605	586	586	510,000	390.67
1997-04-18	587	603	586	599	1,250,000	399.33
1997-04-17	570	589	561	586	995,000	390.67
1997-04-16	565	579	559	559	1,042,000	372.67
1997-04-15	540	559	536	555	932,000	370
1997-04-14	527	536	527	536	594,000	357.33
1997-04-11	511	538	511	536	1,492,000	357.33
1997-04-10	541	547	510	516	1,128,000	344
1997-04-09	550	560	545	545	1,308,000	363.33
1997-04-08	550	560	541	560	1,465,000	373.33
1997-04-07	585	587	552	552	1,636,000	368
1997-04-04	593	598	585	586	1,043,000	390.67
1997-04-03	588	600	588	593	1,234,000	395.33
1997-04-02	604	605	582	587	1,484,000	391.33
1997-04-01	601	606	591	604	3,124,000	402.67
1997-03-31	651	652	609	611	1,744,000	407.33
1997-03-28	669	669	651	651	1,445,000	434
1997-03-27	676	680	670	672	1,507,000	448
1997-03-26	682	683	672	675	555,000	450
1997-03-25	686	695	680	687	1,406,000	458
1997-03-24	699	700	680	680	1,406,000	453.33
1997-03-21	683	694	682	689	415,000	459.33
1997-03-19	694	694	680	682	413,000	454.67
1997-03-18	690	697	680	686	597,000	457.33
1997-03-17	683	684	672	675	306,000	450
1997-03-14	665	700	665	678	1,717,000	452
1997-03-13	687	695	685	685	488,000	456.67
1997-03-12	702	703	687	687	566,000	458
1997-03-11	700	711	696	702	545,000	468
1997-03-10	700	715	696	715	356,000	476.67
1997-03-07	685	704	681	704	498,000	469.33
1997-03-06	700	703	681	685	554,000	456.67
1997-03-05	706	709	695	700	513,000	466.67
1997-03-04	707	713	701	710	284,000	473.33
1997-03-03	700	710	696	701	298,000	467.33
1997-02-28	714	719	701	701	817,000	467.33
1997-02-27	727	727	715	724	512,000	482.67
1997-02-26	749	749	720	721	993,000	480.67
1997-02-25	720	760	715	740	1,316,000	493.33
1997-02-24	728	748	713	720	962,000	480
1997-02-21	726	731	717	727	1,290,000	484.67
1997-02-20	687	719	687	716	9,054,000	477.33
1997-02-19	683	688	677	688	7,542,000	458.67
1997-02-18	666	701	661	683	1,886,000	455.33
1997-02-17	656	667	654	666	1,197,000	444
1997-02-14	679	679	653	660	2,307,000	440
1997-02-13	680	692	678	680	770,000	453.33
1997-02-12	682	692	670	672	1,349,000	448
1997-02-10	679	694	676	681	1,089,000	454
1997-02-07	706	709	671	674	3,231,000	449.33
1997-02-06	737	745	707	707	1,600,000	471.33
1997-02-05	755	755	735	747	808,000	498
1997-02-04	741	771	741	760	1,565,000	506.67
1997-02-03	725	746	725	737	890,000	491.33
1997-01-31	725	749	721	728	877,000	485.33
1997-01-30	728	731	715	724	937,000	482.67
1997-01-29	723	740	712	740	978,000	493.33
1997-01-28	710	730	696	723	1,819,000	482
1997-01-27	730	740	720	720	1,053,000	480
1997-01-24	742	750	731	750	1,069,000	500
1997-01-23	740	749	738	746	933,000	497.33
1997-01-22	749	759	744	750	850,000	500
1997-01-21	734	744	727	739	895,000	492.67
1997-01-20	755	755	720	730	950,000	486.67
1997-01-17	752	758	743	752	663,000	501.33
1997-01-16	748	758	740	758	1,247,000	505.33
1997-01-14	729	758	729	744	1,041,000	496
1997-01-13	741	769	718	769	1,291,000	512.67
1997-01-10	711	756	710	742	3,547,000	494.67
1997-01-09	745	750	715	715	2,892,000	476.67
1997-01-08	759	764	741	745	2,053,000	496.67
1997-01-07	780	781	758	759	1,070,000	506
1997-01-06	800	800	780	780	669,000	520

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