9009 京成電鉄(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	352	355	351	351	206,000	234
1998-12-29	353	354	351	352	287,000	234.67
1998-12-28	363	363	352	353	236,000	235.33
1998-12-25	365	365	357	358	202,000	238.67
1998-12-24	356	359	355	356	307,000	237.33
1998-12-22	361	364	356	356	373,000	237.33
1998-12-21	364	368	360	365	235,000	243.33
1998-12-18	364	369	361	369	335,000	246
1998-12-17	364	370	361	369	317,000	246
1998-12-16	370	370	364	365	451,000	243.33
1998-12-15	368	372	365	368	394,000	245.33
1998-12-14	370	372	365	368	300,000	245.33
1998-12-11	373	382	371	372	1,810,000	248
1998-12-10	382	388	382	385	206,000	256.67
1998-12-09	379	390	379	390	198,000	260
1998-12-08	395	398	381	383	277,000	255.33
1998-12-07	384	390	383	390	92,000	260
1998-12-04	377	384	377	384	181,000	256
1998-12-03	385	389	377	378	366,000	252
1998-12-02	389	395	382	393	275,000	262
1998-12-01	386	392	385	385	165,000	256.67
1998-11-30	400	400	383	392	326,000	261.33
1998-11-27	409	410	400	400	429,000	266.67
1998-11-26	393	408	390	407	442,000	271.33
1998-11-25	404	407	395	398	444,000	265.33
1998-11-24	398	405	396	401	454,000	267.33
1998-11-20	397	404	394	395	528,000	263.33
1998-11-19	404	404	387	387	776,000	258
1998-11-18	389	408	389	406	1,259,000	270.67
1998-11-17	395	395	387	388	289,000	258.67
1998-11-16	389	393	383	393	236,000	262
1998-11-13	375	382	372	382	773,000	254.67
1998-11-12	381	387	375	375	178,000	250
1998-11-11	379	389	376	388	239,000	258.67
1998-11-10	379	382	376	380	166,000	253.33
1998-11-09	377	387	375	379	204,000	252.67
1998-11-06	376	377	372	375	396,000	250
1998-11-05	388	390	374	375	309,000	250
1998-11-04	390	390	380	386	530,000	257.33
1998-11-02	384	385	380	382	208,000	254.67
1998-10-30	381	385	374	385	292,000	256.67
1998-10-29	383	385	375	382	222,000	254.67
1998-10-28	381	389	372	375	205,000	250
1998-10-27	375	381	371	381	1,036,000	254
1998-10-26	384	384	373	381	151,000	254
1998-10-23	397	398	384	396	569,000	264
1998-10-22	389	400	384	394	621,000	262.67
1998-10-21	388	394	388	394	599,000	262.67
1998-10-20	370	385	368	385	251,000	256.67
1998-10-19	370	385	369	380	401,000	253.33
1998-10-16	373	375	365	365	298,000	243.33
1998-10-15	367	370	363	370	638,000	246.67
1998-10-14	355	369	354	366	451,000	244
1998-10-13	365	370	355	356	1,045,000	237.33
1998-10-12	368	374	365	373	751,000	248.67
1998-10-09	361	374	361	373	1,128,000	248.67
1998-10-08	383	383	368	368	633,000	245.33
1998-10-07	367	395	367	388	636,000	258.67
1998-10-06	366	376	365	370	274,000	246.67
1998-10-05	364	370	360	362	468,000	241.33
1998-10-02	365	373	360	360	549,000	240
1998-10-01	365	370	362	370	800,000	246.67
1998-09-30	384	385	360	362	830,000	241.33
1998-09-29	380	385	376	384	531,000	256
1998-09-28	382	390	378	381	674,000	254
1998-09-25	388	388	381	386	453,000	257.33
1998-09-24	394	398	389	391	384,000	260.67
1998-09-22	388	400	380	399	480,000	266
1998-09-21	380	383	377	383	273,000	255.33
1998-09-18	375	394	375	383	633,000	255.33
1998-09-17	387	389	376	380	1,010,000	253.33
1998-09-16	395	400	387	387	312,000	258
1998-09-14	380	399	377	397	401,000	264.67
1998-09-11	404	404	371	375	3,485,000	250
1998-09-10	400	401	385	394	232,000	262.67
1998-09-09	398	409	391	396	673,000	264
1998-09-08	385	400	382	399	1,191,000	266
1998-09-07	356	390	355	385	841,000	256.67
1998-09-04	360	365	350	356	346,000	237.33
1998-09-03	361	368	360	362	314,000	241.33
1998-09-02	375	375	361	364	755,000	242.67
1998-09-01	345	375	345	369	1,699,000	246
1998-08-31	350	360	345	359	533,000	239.33
1998-08-28	345	358	340	345	994,000	230
1998-08-27	355	355	350	350	885,000	233.33
1998-08-26	365	365	355	357	411,000	238
1998-08-25	364	366	359	360	261,000	240
1998-08-24	360	364	360	360	262,000	240
1998-08-21	357	368	357	363	751,000	242
1998-08-20	359	364	356	361	221,000	240.67
1998-08-19	358	363	357	357	286,000	238
1998-08-18	357	362	353	356	453,000	237.33
1998-08-17	372	372	355	355	480,000	236.67
1998-08-14	372	375	365	367	653,000	244.67
1998-08-13	375	380	375	377	410,000	251.33
1998-08-12	360	375	360	374	689,000	249.33
1998-08-11	360	368	359	362	358,000	241.33
1998-08-10	365	366	357	360	755,000	240
1998-08-07	376	378	371	371	315,000	247.33
1998-08-06	376	380	376	376	397,000	250.67
1998-08-05	378	380	370	376	563,000	250.67
1998-08-04	383	389	381	382	275,000	254.67
1998-08-03	386	389	381	383	247,000	255.33
1998-07-31	390	391	386	386	186,000	257.33
1998-07-30	394	402	386	386	325,000	257.33
1998-07-29	393	397	391	394	315,000	262.67
1998-07-28	395	397	387	397	299,000	264.67
1998-07-27	399	399	387	390	367,000	260
1998-07-24	402	402	395	399	349,000	266
1998-07-23	394	403	387	400	366,000	266.67
1998-07-22	390	394	382	393	356,000	262
1998-07-21	392	396	390	390	190,000	260
1998-07-17	405	405	396	397	375,000	264.67
1998-07-16	398	405	393	405	489,000	270
1998-07-15	395	402	394	394	478,000	262.67
1998-07-14	393	393	391	393	287,000	262
1998-07-13	383	394	382	393	329,000	262
1998-07-10	407	407	392	392	950,000	261.33
1998-07-09	418	418	402	402	393,000	268
1998-07-08	411	411	403	409	295,000	272.67
1998-07-07	410	416	410	411	154,000	274
1998-07-06	405	416	403	410	260,000	273.33
1998-07-03	400	411	399	410	405,000	273.33
1998-07-02	409	429	401	402	888,000	268
1998-07-01	381	395	375	394	639,000	262.67
1998-06-30	366	387	365	381	573,000	254
1998-06-29	362	367	359	363	786,000	242
1998-06-26	356	365	353	365	429,000	243.33
1998-06-25	365	367	356	360	550,000	240
1998-06-24	372	373	360	360	231,000	240
1998-06-23	376	379	366	373	182,000	248.67
1998-06-22	372	381	371	376	166,000	250.67
1998-06-19	380	382	375	382	302,000	254.67
1998-06-18	375	390	366	388	486,000	258.67
1998-06-17	352	360	352	354	333,000	236
1998-06-16	345	364	343	354	540,000	236
1998-06-15	352	359	346	347	305,000	231.33
1998-06-12	350	358	349	358	1,876,000	238.67
1998-06-11	360	363	350	350	533,000	233.33
1998-06-10	365	366	360	361	520,000	240.67
1998-06-09	365	370	365	367	230,000	244.67
1998-06-08	372	378	370	370	240,000	246.67
1998-06-05	380	381	371	372	460,000	248
1998-06-04	379	389	379	380	288,000	253.33
1998-06-03	387	392	380	381	396,000	254
1998-06-02	381	392	381	392	248,000	261.33
1998-06-01	390	394	380	380	347,000	253.33
1998-05-29	392	396	390	391	295,000	260.67
1998-05-28	392	399	392	395	200,000	263.33
1998-05-27	395	395	387	392	383,000	261.33
1998-05-26	398	401	395	396	256,000	264
1998-05-25	397	397	390	395	255,000	263.33
1998-05-22	400	400	387	387	303,000	258
1998-05-21	391	400	391	400	358,000	266.67
1998-05-20	386	393	386	388	360,000	258.67
1998-05-19	391	392	385	392	365,000	261.33
1998-05-18	378	391	375	391	389,000	260.67
1998-05-15	387	395	380	380	375,000	253.33
1998-05-14	389	396	388	396	476,000	264
1998-05-13	380	389	377	389	479,000	259.33
1998-05-12	387	388	380	380	443,000	253.33
1998-05-11	385	390	385	387	375,000	258
1998-05-08	380	399	380	385	948,000	256.67
1998-05-07	380	388	380	383	360,000	255.33
1998-05-06	393	393	380	380	530,000	253.33
1998-05-01	398	402	392	393	482,000	262
1998-04-30	400	403	398	398	666,000	265.33
1998-04-28	401	407	398	398	836,000	265.33
1998-04-27	415	417	405	405	414,000	270
1998-04-24	413	423	410	413	338,000	275.33
1998-04-23	405	415	403	406	320,000	270.67
1998-04-22	403	409	401	407	294,000	271.33
1998-04-21	410	410	403	404	588,000	269.33
1998-04-20	407	411	399	405	819,000	270
1998-04-17	410	417	402	406	552,000	270.67
1998-04-16	441	441	409	419	550,000	279.33
1998-04-15	436	437	430	436	207,000	290.67
1998-04-14	429	436	424	429	246,000	286
1998-04-13	432	436	430	431	145,000	287.33
1998-04-10	443	443	431	442	571,000	294.67
1998-04-09	435	444	431	443	264,000	295.33
1998-04-08	435	447	434	445	371,000	296.67
1998-04-07	416	430	416	430	227,000	286.67
1998-04-06	400	420	400	414	487,000	276
1998-04-03	400	412	386	390	1,300,000	260
1998-04-02	411	419	392	397	1,150,000	264.67
1998-04-01	444	445	425	425	696,000	283.33
1998-03-31	446	470	441	459	708,000	306
1998-03-30	481	481	435	441	707,000	294
1998-03-27	482	484	475	475	338,000	316.67
1998-03-26	472	487	470	474	1,186,000	316
1998-03-25	490	493	479	479	550,000	319.33
1998-03-24	491	498	486	490	678,000	326.67
1998-03-23	499	509	496	500	394,000	333.33
1998-03-20	495	510	491	499	502,000	332.67
1998-03-19	492	501	492	500	503,000	333.33
1998-03-18	505	505	492	496	545,000	330.67
1998-03-17	502	507	500	506	426,000	337.33
1998-03-16	505	514	499	506	231,000	337.33
1998-03-13	493	520	493	514	1,441,000	342.67
1998-03-12	508	510	496	498	273,000	332
1998-03-11	507	515	506	508	461,000	338.67
1998-03-10	508	515	503	510	311,000	340
1998-03-09	517	520	502	502	506,000	334.67
1998-03-06	510	518	505	510	753,000	340
1998-03-05	490	512	488	507	615,000	338
1998-03-04	501	508	495	498	552,000	332
1998-03-03	514	514	510	511	650,000	340.67
1998-03-02	509	518	509	516	744,000	344
1998-02-27	492	503	490	499	706,000	332.67
1998-02-26	473	495	472	482	439,000	321.33
1998-02-25	474	476	465	474	690,000	316
1998-02-24	484	489	474	474	942,000	316
1998-02-23	491	500	487	492	229,000	328
1998-02-20	488	495	482	495	604,000	330
1998-02-19	482	510	482	493	477,000	328.67
1998-02-18	482	490	482	487	580,000	324.67
1998-02-17	485	490	483	490	710,000	326.67
1998-02-16	491	497	489	495	815,000	330
1998-02-13	520	521	501	505	1,499,000	336.67
1998-02-12	537	542	520	520	2,248,000	346.67
1998-02-10	527	545	519	539	5,473,000	359.33
1998-02-09	504	513	500	507	1,060,000	338
1998-02-06	509	509	489	504	1,313,000	336
1998-02-05	479	513	477	509	1,974,000	339.33
1998-02-04	480	484	471	479	341,000	319.33
1998-02-03	477	489	475	480	1,418,000	320
1998-02-02	462	490	462	475	1,007,000	316.67
1998-01-30	480	484	465	465	878,000	310
1998-01-29	524	531	485	485	2,374,000	323.33
1998-01-28	472	512	469	507	2,937,000	338
1998-01-27	440	452	436	452	765,000	301.33
1998-01-26	425	440	422	435	823,000	290
1998-01-23	421	425	416	420	832,000	280
1998-01-22	417	418	401	401	597,000	267.33
1998-01-21	400	421	399	418	837,000	278.67
1998-01-20	400	408	396	399	796,000	266
1998-01-19	400	410	388	400	814,000	266.67
1998-01-16	355	395	351	387	964,000	258
1998-01-14	356	365	350	358	541,000	238.67
1998-01-13	342	345	339	341	247,000	227.33
1998-01-12	343	355	337	338	462,000	225.33
1998-01-09	336	370	331	365	667,000	243.33
1998-01-08	324	373	324	336	604,000	224
1998-01-07	316	332	316	325	265,000	216.67
1998-01-06	322	323	315	317	564,000	211.33
1998-01-05	337	347	330	336	146,000	224

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