9009 京成電鉄(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 263 | 267 | 261 | 261 | 212,000 | 522 |
| 1999-12-29 | 266 | 268 | 261 | 263 | 477,000 | 526 |
| 1999-12-28 | 265 | 273 | 265 | 268 | 400,000 | 536 |
| 1999-12-27 | 265 | 268 | 265 | 267 | 344,000 | 534 |
| 1999-12-24 | 275 | 275 | 265 | 265 | 423,000 | 530 |
| 1999-12-22 | 266 | 270 | 265 | 265 | 331,000 | 530 |
| 1999-12-21 | 275 | 275 | 265 | 265 | 444,000 | 530 |
| 1999-12-20 | 270 | 275 | 269 | 275 | 402,000 | 550 |
| 1999-12-17 | 275 | 279 | 270 | 270 | 394,000 | 540 |
| 1999-12-16 | 276 | 280 | 274 | 280 | 461,000 | 560 |
| 1999-12-15 | 278 | 282 | 275 | 275 | 430,000 | 550 |
| 1999-12-14 | 280 | 285 | 278 | 280 | 208,000 | 560 |
| 1999-12-13 | 274 | 282 | 274 | 275 | 640,000 | 550 |
| 1999-12-10 | 274 | 283 | 274 | 279 | 2,573,000 | 558 |
| 1999-12-09 | 295 | 295 | 281 | 284 | 555,000 | 568 |
| 1999-12-08 | 291 | 294 | 286 | 287 | 251,000 | 574 |
| 1999-12-07 | 291 | 297 | 290 | 291 | 302,000 | 582 |
| 1999-12-06 | 290 | 294 | 290 | 291 | 179,000 | 582 |
| 1999-12-03 | 292 | 297 | 290 | 297 | 247,000 | 594 |
| 1999-12-02 | 300 | 302 | 292 | 297 | 301,000 | 594 |
| 1999-12-01 | 300 | 304 | 300 | 300 | 478,000 | 600 |
| 1999-11-30 | 281 | 300 | 281 | 300 | 608,000 | 600 |
| 1999-11-29 | 282 | 287 | 280 | 282 | 365,000 | 564 |
| 1999-11-26 | 287 | 287 | 282 | 282 | 367,000 | 564 |
| 1999-11-25 | 283 | 290 | 281 | 290 | 493,000 | 580 |
| 1999-11-24 | 290 | 290 | 282 | 282 | 702,000 | 564 |
| 1999-11-22 | 296 | 297 | 290 | 295 | 365,000 | 590 |
| 1999-11-19 | 307 | 308 | 290 | 290 | 618,000 | 580 |
| 1999-11-18 | 300 | 310 | 291 | 308 | 1,402,000 | 616 |
| 1999-11-17 | 286 | 295 | 286 | 295 | 812,000 | 590 |
| 1999-11-16 | 281 | 289 | 281 | 285 | 397,000 | 570 |
| 1999-11-15 | 297 | 297 | 281 | 281 | 634,000 | 562 |
| 1999-11-12 | 300 | 300 | 290 | 290 | 875,000 | 580 |
| 1999-11-11 | 301 | 305 | 300 | 300 | 663,000 | 600 |
| 1999-11-10 | 307 | 308 | 302 | 303 | 547,000 | 606 |
| 1999-11-09 | 301 | 310 | 301 | 302 | 499,000 | 604 |
| 1999-11-08 | 304 | 307 | 301 | 301 | 481,000 | 602 |
| 1999-11-05 | 304 | 307 | 302 | 304 | 615,000 | 608 |
| 1999-11-04 | 306 | 311 | 304 | 304 | 865,000 | 608 |
| 1999-11-02 | 306 | 308 | 305 | 305 | 397,000 | 610 |
| 1999-11-01 | 307 | 310 | 305 | 306 | 443,000 | 612 |
| 1999-10-29 | 306 | 311 | 305 | 309 | 381,000 | 618 |
| 1999-10-28 | 305 | 307 | 303 | 304 | 264,000 | 608 |
| 1999-10-27 | 306 | 307 | 304 | 304 | 253,000 | 608 |
| 1999-10-26 | 313 | 318 | 306 | 308 | 227,000 | 616 |
| 1999-10-25 | 306 | 321 | 305 | 314 | 449,000 | 628 |
| 1999-10-22 | 305 | 309 | 305 | 306 | 255,000 | 612 |
| 1999-10-21 | 309 | 309 | 304 | 307 | 443,000 | 614 |
| 1999-10-20 | 315 | 318 | 303 | 308 | 573,000 | 616 |
| 1999-10-19 | 320 | 320 | 314 | 315 | 321,000 | 630 |
| 1999-10-18 | 324 | 324 | 317 | 324 | 360,000 | 648 |
| 1999-10-15 | 318 | 327 | 318 | 323 | 349,000 | 646 |
| 1999-10-14 | 316 | 325 | 316 | 325 | 470,000 | 650 |
| 1999-10-13 | 322 | 325 | 318 | 320 | 524,000 | 640 |
| 1999-10-12 | 333 | 334 | 326 | 326 | 364,000 | 652 |
| 1999-10-08 | 329 | 330 | 322 | 328 | 909,000 | 656 |
| 1999-10-07 | 325 | 330 | 321 | 329 | 446,000 | 658 |
| 1999-10-06 | 326 | 326 | 320 | 321 | 444,000 | 642 |
| 1999-10-05 | 325 | 327 | 322 | 322 | 313,000 | 644 |
| 1999-10-04 | 322 | 329 | 322 | 322 | 491,000 | 644 |
| 1999-10-01 | 322 | 326 | 321 | 322 | 334,000 | 644 |
| 1999-09-30 | 325 | 331 | 322 | 324 | 347,000 | 648 |
| 1999-09-29 | 322 | 326 | 322 | 325 | 276,000 | 650 |
| 1999-09-28 | 327 | 327 | 320 | 322 | 439,000 | 644 |
| 1999-09-27 | 324 | 329 | 319 | 327 | 444,000 | 654 |
| 1999-09-24 | 340 | 340 | 324 | 330 | 844,000 | 660 |
| 1999-09-22 | 335 | 339 | 335 | 335 | 402,000 | 670 |
| 1999-09-21 | 336 | 340 | 335 | 340 | 304,000 | 680 |
| 1999-09-20 | 342 | 344 | 335 | 335 | 203,000 | 670 |
| 1999-09-17 | 344 | 344 | 335 | 342 | 586,000 | 684 |
| 1999-09-16 | 340 | 345 | 335 | 345 | 556,000 | 690 |
| 1999-09-14 | 342 | 345 | 340 | 345 | 406,000 | 690 |
| 1999-09-13 | 344 | 353 | 342 | 344 | 712,000 | 688 |
| 1999-09-10 | 335 | 345 | 335 | 341 | 2,177,000 | 682 |
| 1999-09-09 | 344 | 345 | 340 | 340 | 445,000 | 680 |
| 1999-09-08 | 342 | 345 | 340 | 345 | 297,000 | 690 |
| 1999-09-07 | 345 | 348 | 341 | 342 | 274,000 | 684 |
| 1999-09-06 | 344 | 346 | 342 | 345 | 405,000 | 690 |
| 1999-09-03 | 342 | 346 | 341 | 343 | 289,000 | 686 |
| 1999-09-02 | 346 | 347 | 343 | 343 | 417,000 | 686 |
| 1999-09-01 | 347 | 349 | 345 | 346 | 467,000 | 692 |
| 1999-08-31 | 347 | 350 | 346 | 350 | 245,000 | 700 |
| 1999-08-30 | 347 | 349 | 346 | 347 | 161,000 | 694 |
| 1999-08-27 | 352 | 352 | 345 | 348 | 238,000 | 696 |
| 1999-08-26 | 351 | 354 | 348 | 348 | 365,000 | 696 |
| 1999-08-25 | 360 | 360 | 350 | 357 | 333,000 | 714 |
| 1999-08-24 | 363 | 363 | 355 | 359 | 234,000 | 718 |
| 1999-08-23 | 355 | 365 | 353 | 365 | 444,000 | 730 |
| 1999-08-20 | 355 | 359 | 353 | 353 | 241,000 | 706 |
| 1999-08-19 | 350 | 358 | 350 | 355 | 424,000 | 710 |
| 1999-08-18 | 350 | 365 | 349 | 349 | 709,000 | 698 |
| 1999-08-17 | 350 | 351 | 347 | 349 | 369,000 | 698 |
| 1999-08-16 | 348 | 355 | 346 | 350 | 547,000 | 700 |
| 1999-08-13 | 345 | 348 | 342 | 344 | 923,000 | 688 |
| 1999-08-12 | 349 | 350 | 347 | 347 | 363,000 | 694 |
| 1999-08-11 | 350 | 350 | 348 | 350 | 419,000 | 700 |
| 1999-08-10 | 350 | 353 | 348 | 349 | 377,000 | 698 |
| 1999-08-09 | 351 | 354 | 350 | 350 | 223,000 | 700 |
| 1999-08-06 | 353 | 353 | 351 | 352 | 411,000 | 704 |
| 1999-08-05 | 357 | 360 | 355 | 358 | 421,000 | 716 |
| 1999-08-04 | 360 | 363 | 358 | 362 | 367,000 | 724 |
| 1999-08-03 | 360 | 364 | 356 | 364 | 515,000 | 728 |
| 1999-08-02 | 360 | 363 | 360 | 360 | 354,000 | 720 |
| 1999-07-30 | 358 | 361 | 356 | 360 | 515,000 | 720 |
| 1999-07-29 | 356 | 361 | 355 | 358 | 404,000 | 716 |
| 1999-07-28 | 356 | 364 | 355 | 355 | 302,000 | 710 |
| 1999-07-27 | 358 | 365 | 355 | 364 | 339,000 | 728 |
| 1999-07-26 | 361 | 362 | 359 | 359 | 356,000 | 718 |
| 1999-07-23 | 364 | 365 | 360 | 364 | 443,000 | 728 |
| 1999-07-22 | 365 | 365 | 361 | 362 | 434,000 | 724 |
| 1999-07-21 | 369 | 370 | 365 | 367 | 282,000 | 734 |
| 1999-07-19 | 366 | 370 | 365 | 370 | 303,000 | 740 |
| 1999-07-16 | 365 | 369 | 365 | 365 | 526,000 | 730 |
| 1999-07-15 | 370 | 370 | 365 | 365 | 527,000 | 730 |
| 1999-07-14 | 371 | 374 | 370 | 371 | 919,000 | 742 |
| 1999-07-13 | 372 | 373 | 370 | 371 | 561,000 | 742 |
| 1999-07-12 | 372 | 375 | 371 | 375 | 301,000 | 750 |
| 1999-07-09 | 371 | 376 | 371 | 376 | 894,000 | 752 |
| 1999-07-08 | 376 | 376 | 369 | 371 | 556,000 | 742 |
| 1999-07-07 | 372 | 373 | 366 | 368 | 520,000 | 736 |
| 1999-07-06 | 372 | 374 | 371 | 371 | 403,000 | 742 |
| 1999-07-05 | 373 | 377 | 371 | 372 | 397,000 | 744 |
| 1999-07-02 | 371 | 374 | 370 | 371 | 440,000 | 742 |
| 1999-07-01 | 374 | 378 | 371 | 371 | 621,000 | 742 |
| 1999-06-30 | 375 | 377 | 373 | 373 | 213,000 | 746 |
| 1999-06-29 | 378 | 383 | 375 | 375 | 245,000 | 750 |
| 1999-06-28 | 376 | 383 | 373 | 380 | 356,000 | 760 |
| 1999-06-25 | 373 | 376 | 371 | 371 | 465,000 | 742 |
| 1999-06-24 | 372 | 376 | 371 | 372 | 533,000 | 744 |
| 1999-06-23 | 372 | 378 | 371 | 371 | 579,000 | 742 |
| 1999-06-22 | 379 | 383 | 373 | 375 | 620,000 | 750 |
| 1999-06-21 | 381 | 384 | 376 | 384 | 616,000 | 768 |
| 1999-06-18 | 382 | 391 | 382 | 383 | 286,000 | 766 |
| 1999-06-17 | 381 | 390 | 381 | 386 | 282,000 | 772 |
| 1999-06-16 | 394 | 395 | 380 | 380 | 491,000 | 760 |
| 1999-06-15 | 397 | 397 | 387 | 391 | 267,000 | 782 |
| 1999-06-14 | 395 | 398 | 390 | 394 | 1,021,000 | 788 |
| 1999-06-11 | 383 | 398 | 382 | 385 | 2,696,000 | 770 |
| 1999-06-10 | 380 | 390 | 377 | 388 | 452,000 | 776 |
| 1999-06-09 | 375 | 381 | 375 | 380 | 448,000 | 760 |
| 1999-06-08 | 375 | 377 | 372 | 373 | 251,000 | 746 |
| 1999-06-07 | 378 | 381 | 374 | 377 | 271,000 | 754 |
| 1999-06-04 | 373 | 379 | 372 | 375 | 287,000 | 750 |
| 1999-06-03 | 377 | 379 | 373 | 374 | 165,000 | 748 |
| 1999-06-02 | 378 | 382 | 374 | 377 | 294,000 | 754 |
| 1999-06-01 | 373 | 383 | 372 | 383 | 346,000 | 766 |
| 1999-05-31 | 370 | 380 | 370 | 380 | 437,000 | 760 |
| 1999-05-28 | 376 | 377 | 371 | 373 | 523,000 | 746 |
| 1999-05-27 | 384 | 386 | 376 | 380 | 597,000 | 760 |
| 1999-05-26 | 380 | 388 | 379 | 384 | 496,000 | 768 |
| 1999-05-25 | 379 | 384 | 377 | 382 | 623,000 | 764 |
| 1999-05-24 | 378 | 380 | 377 | 377 | 280,000 | 754 |
| 1999-05-21 | 380 | 382 | 377 | 378 | 329,000 | 756 |
| 1999-05-20 | 383 | 387 | 377 | 380 | 426,000 | 760 |
| 1999-05-19 | 381 | 385 | 380 | 380 | 357,000 | 760 |
| 1999-05-18 | 387 | 387 | 380 | 380 | 464,000 | 760 |
| 1999-05-17 | 392 | 392 | 387 | 387 | 501,000 | 774 |
| 1999-05-14 | 403 | 404 | 396 | 396 | 1,278,000 | 792 |
| 1999-05-13 | 413 | 413 | 400 | 401 | 2,408,000 | 802 |
| 1999-05-12 | 387 | 406 | 387 | 405 | 3,337,000 | 810 |
| 1999-05-11 | 386 | 386 | 380 | 380 | 640,000 | 760 |
| 1999-05-10 | 382 | 388 | 379 | 384 | 914,000 | 768 |
| 1999-05-07 | 381 | 383 | 375 | 375 | 591,000 | 750 |
| 1999-05-06 | 381 | 384 | 375 | 384 | 624,000 | 768 |
| 1999-04-30 | 376 | 380 | 375 | 376 | 290,000 | 752 |
| 1999-04-28 | 380 | 383 | 378 | 380 | 598,000 | 760 |
| 1999-04-27 | 381 | 383 | 378 | 379 | 425,000 | 758 |
| 1999-04-26 | 385 | 385 | 378 | 380 | 657,000 | 760 |
| 1999-04-23 | 385 | 385 | 379 | 385 | 401,000 | 770 |
| 1999-04-22 | 385 | 385 | 378 | 382 | 451,000 | 764 |
| 1999-04-21 | 385 | 389 | 380 | 385 | 448,000 | 770 |
| 1999-04-20 | 386 | 390 | 384 | 385 | 857,000 | 770 |
| 1999-04-19 | 391 | 395 | 386 | 386 | 656,000 | 772 |
| 1999-04-16 | 390 | 400 | 390 | 395 | 594,000 | 790 |
| 1999-04-15 | 402 | 402 | 388 | 392 | 940,000 | 784 |
| 1999-04-14 | 407 | 407 | 395 | 397 | 1,215,000 | 794 |
| 1999-04-13 | 397 | 409 | 391 | 402 | 1,422,000 | 804 |
| 1999-04-12 | 390 | 393 | 386 | 390 | 450,000 | 780 |
| 1999-04-09 | 400 | 400 | 390 | 390 | 1,682,000 | 780 |
| 1999-04-08 | 378 | 392 | 378 | 385 | 605,000 | 770 |
| 1999-04-07 | 376 | 380 | 374 | 376 | 528,000 | 752 |
| 1999-04-06 | 384 | 394 | 378 | 378 | 621,000 | 756 |
| 1999-04-05 | 381 | 390 | 381 | 382 | 403,000 | 764 |
| 1999-04-02 | 378 | 384 | 376 | 376 | 296,000 | 752 |
| 1999-04-01 | 372 | 384 | 368 | 375 | 572,000 | 750 |
| 1999-03-31 | 373 | 379 | 371 | 372 | 366,000 | 744 |
| 1999-03-30 | 383 | 385 | 375 | 375 | 313,000 | 750 |
| 1999-03-29 | 389 | 392 | 380 | 380 | 191,000 | 760 |
| 1999-03-26 | 397 | 397 | 386 | 389 | 316,000 | 778 |
| 1999-03-25 | 383 | 399 | 381 | 399 | 644,000 | 798 |
| 1999-03-24 | 381 | 384 | 375 | 375 | 508,000 | 750 |
| 1999-03-23 | 400 | 404 | 378 | 380 | 568,000 | 760 |
| 1999-03-19 | 397 | 405 | 390 | 400 | 744,000 | 800 |
| 1999-03-18 | 410 | 411 | 368 | 372 | 1,354,000 | 744 |
| 1999-03-17 | 395 | 408 | 395 | 405 | 2,090,000 | 810 |
| 1999-03-16 | 380 | 389 | 372 | 387 | 807,000 | 774 |
| 1999-03-15 | 379 | 382 | 373 | 382 | 460,000 | 764 |
| 1999-03-12 | 382 | 385 | 376 | 380 | 2,141,000 | 760 |
| 1999-03-11 | 370 | 384 | 368 | 377 | 864,000 | 754 |
| 1999-03-10 | 370 | 371 | 362 | 368 | 665,000 | 736 |
| 1999-03-09 | 362 | 370 | 358 | 370 | 495,000 | 740 |
| 1999-03-08 | 363 | 370 | 357 | 357 | 478,000 | 714 |
| 1999-03-05 | 355 | 369 | 353 | 354 | 631,000 | 708 |
| 1999-03-04 | 354 | 354 | 352 | 352 | 194,000 | 704 |
| 1999-03-03 | 352 | 356 | 351 | 354 | 266,000 | 708 |
| 1999-03-02 | 359 | 359 | 352 | 352 | 353,000 | 704 |
| 1999-03-01 | 356 | 359 | 354 | 354 | 184,000 | 708 |
| 1999-02-26 | 359 | 362 | 352 | 352 | 299,000 | 704 |
| 1999-02-25 | 365 | 368 | 360 | 363 | 236,000 | 726 |
| 1999-02-24 | 370 | 372 | 357 | 357 | 251,000 | 714 |
| 1999-02-23 | 356 | 370 | 356 | 370 | 218,000 | 740 |
| 1999-02-22 | 355 | 359 | 354 | 355 | 363,000 | 710 |
| 1999-02-19 | 360 | 360 | 355 | 356 | 381,000 | 712 |
| 1999-02-18 | 362 | 365 | 358 | 359 | 230,000 | 718 |
| 1999-02-17 | 367 | 375 | 358 | 359 | 345,000 | 718 |
| 1999-02-16 | 358 | 368 | 358 | 368 | 222,000 | 736 |
| 1999-02-15 | 356 | 359 | 356 | 358 | 163,000 | 716 |
| 1999-02-12 | 355 | 356 | 353 | 354 | 498,000 | 708 |
| 1999-02-10 | 357 | 363 | 354 | 355 | 236,000 | 710 |
| 1999-02-09 | 360 | 360 | 358 | 359 | 103,000 | 718 |
| 1999-02-08 | 357 | 362 | 356 | 360 | 165,000 | 720 |
| 1999-02-05 | 375 | 375 | 357 | 360 | 416,000 | 720 |
| 1999-02-04 | 381 | 385 | 365 | 375 | 274,000 | 750 |
| 1999-02-03 | 363 | 382 | 363 | 381 | 274,000 | 762 |
| 1999-02-02 | 378 | 379 | 367 | 373 | 140,000 | 746 |
| 1999-02-01 | 361 | 375 | 361 | 373 | 178,000 | 746 |
| 1999-01-29 | 375 | 382 | 356 | 356 | 187,000 | 712 |
| 1999-01-28 | 384 | 384 | 375 | 375 | 175,000 | 750 |
| 1999-01-27 | 380 | 389 | 379 | 382 | 291,000 | 764 |
| 1999-01-26 | 368 | 382 | 368 | 375 | 351,000 | 750 |
| 1999-01-25 | 355 | 374 | 355 | 370 | 207,000 | 740 |
| 1999-01-22 | 350 | 365 | 350 | 351 | 288,000 | 702 |
| 1999-01-21 | 353 | 354 | 350 | 350 | 312,000 | 700 |
| 1999-01-20 | 346 | 358 | 345 | 355 | 274,000 | 710 |
| 1999-01-19 | 345 | 349 | 343 | 344 | 295,000 | 688 |
| 1999-01-18 | 354 | 358 | 345 | 345 | 278,000 | 690 |
| 1999-01-14 | 341 | 349 | 341 | 349 | 691,000 | 698 |
| 1999-01-13 | 351 | 354 | 341 | 342 | 333,000 | 684 |
| 1999-01-12 | 353 | 359 | 350 | 352 | 317,000 | 704 |
| 1999-01-11 | 350 | 356 | 350 | 353 | 155,000 | 706 |
| 1999-01-08 | 355 | 357 | 351 | 353 | 274,000 | 706 |
| 1999-01-07 | 364 | 369 | 356 | 356 | 203,000 | 712 |
| 1999-01-06 | 345 | 359 | 345 | 359 | 286,000 | 718 |
| 1999-01-05 | 348 | 348 | 342 | 344 | 299,000 | 688 |
| 1999-01-04 | 350 | 354 | 341 | 343 | 237,000 | 686 |
分割・併合履歴 ： [2016-09-28]1株→0.5株