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	174
1999-12-29	266	268	261	263	477,000	175.33
1999-12-28	265	273	265	268	400,000	178.67
1999-12-27	265	268	265	267	344,000	178
1999-12-24	275	275	265	265	423,000	176.67
1999-12-22	266	270	265	265	331,000	176.67
1999-12-21	275	275	265	265	444,000	176.67
1999-12-20	270	275	269	275	402,000	183.33
1999-12-17	275	279	270	270	394,000	180
1999-12-16	276	280	274	280	461,000	186.67
1999-12-15	278	282	275	275	430,000	183.33
1999-12-14	280	285	278	280	208,000	186.67
1999-12-13	274	282	274	275	640,000	183.33
1999-12-10	274	283	274	279	2,573,000	186
1999-12-09	295	295	281	284	555,000	189.33
1999-12-08	291	294	286	287	251,000	191.33
1999-12-07	291	297	290	291	302,000	194
1999-12-06	290	294	290	291	179,000	194
1999-12-03	292	297	290	297	247,000	198
1999-12-02	300	302	292	297	301,000	198
1999-12-01	300	304	300	300	478,000	200
1999-11-30	281	300	281	300	608,000	200
1999-11-29	282	287	280	282	365,000	188
1999-11-26	287	287	282	282	367,000	188
1999-11-25	283	290	281	290	493,000	193.33
1999-11-24	290	290	282	282	702,000	188
1999-11-22	296	297	290	295	365,000	196.67
1999-11-19	307	308	290	290	618,000	193.33
1999-11-18	300	310	291	308	1,402,000	205.33
1999-11-17	286	295	286	295	812,000	196.67
1999-11-16	281	289	281	285	397,000	190
1999-11-15	297	297	281	281	634,000	187.33
1999-11-12	300	300	290	290	875,000	193.33
1999-11-11	301	305	300	300	663,000	200
1999-11-10	307	308	302	303	547,000	202
1999-11-09	301	310	301	302	499,000	201.33
1999-11-08	304	307	301	301	481,000	200.67
1999-11-05	304	307	302	304	615,000	202.67
1999-11-04	306	311	304	304	865,000	202.67
1999-11-02	306	308	305	305	397,000	203.33
1999-11-01	307	310	305	306	443,000	204
1999-10-29	306	311	305	309	381,000	206
1999-10-28	305	307	303	304	264,000	202.67
1999-10-27	306	307	304	304	253,000	202.67
1999-10-26	313	318	306	308	227,000	205.33
1999-10-25	306	321	305	314	449,000	209.33
1999-10-22	305	309	305	306	255,000	204
1999-10-21	309	309	304	307	443,000	204.67
1999-10-20	315	318	303	308	573,000	205.33
1999-10-19	320	320	314	315	321,000	210
1999-10-18	324	324	317	324	360,000	216
1999-10-15	318	327	318	323	349,000	215.33
1999-10-14	316	325	316	325	470,000	216.67
1999-10-13	322	325	318	320	524,000	213.33
1999-10-12	333	334	326	326	364,000	217.33
1999-10-08	329	330	322	328	909,000	218.67
1999-10-07	325	330	321	329	446,000	219.33
1999-10-06	326	326	320	321	444,000	214
1999-10-05	325	327	322	322	313,000	214.67
1999-10-04	322	329	322	322	491,000	214.67
1999-10-01	322	326	321	322	334,000	214.67
1999-09-30	325	331	322	324	347,000	216
1999-09-29	322	326	322	325	276,000	216.67
1999-09-28	327	327	320	322	439,000	214.67
1999-09-27	324	329	319	327	444,000	218
1999-09-24	340	340	324	330	844,000	220
1999-09-22	335	339	335	335	402,000	223.33
1999-09-21	336	340	335	340	304,000	226.67
1999-09-20	342	344	335	335	203,000	223.33
1999-09-17	344	344	335	342	586,000	228
1999-09-16	340	345	335	345	556,000	230
1999-09-14	342	345	340	345	406,000	230
1999-09-13	344	353	342	344	712,000	229.33
1999-09-10	335	345	335	341	2,177,000	227.33
1999-09-09	344	345	340	340	445,000	226.67
1999-09-08	342	345	340	345	297,000	230
1999-09-07	345	348	341	342	274,000	228
1999-09-06	344	346	342	345	405,000	230
1999-09-03	342	346	341	343	289,000	228.67
1999-09-02	346	347	343	343	417,000	228.67
1999-09-01	347	349	345	346	467,000	230.67
1999-08-31	347	350	346	350	245,000	233.33
1999-08-30	347	349	346	347	161,000	231.33
1999-08-27	352	352	345	348	238,000	232
1999-08-26	351	354	348	348	365,000	232
1999-08-25	360	360	350	357	333,000	238
1999-08-24	363	363	355	359	234,000	239.33
1999-08-23	355	365	353	365	444,000	243.33
1999-08-20	355	359	353	353	241,000	235.33
1999-08-19	350	358	350	355	424,000	236.67
1999-08-18	350	365	349	349	709,000	232.67
1999-08-17	350	351	347	349	369,000	232.67
1999-08-16	348	355	346	350	547,000	233.33
1999-08-13	345	348	342	344	923,000	229.33
1999-08-12	349	350	347	347	363,000	231.33
1999-08-11	350	350	348	350	419,000	233.33
1999-08-10	350	353	348	349	377,000	232.67
1999-08-09	351	354	350	350	223,000	233.33
1999-08-06	353	353	351	352	411,000	234.67
1999-08-05	357	360	355	358	421,000	238.67
1999-08-04	360	363	358	362	367,000	241.33
1999-08-03	360	364	356	364	515,000	242.67
1999-08-02	360	363	360	360	354,000	240
1999-07-30	358	361	356	360	515,000	240
1999-07-29	356	361	355	358	404,000	238.67
1999-07-28	356	364	355	355	302,000	236.67
1999-07-27	358	365	355	364	339,000	242.67
1999-07-26	361	362	359	359	356,000	239.33
1999-07-23	364	365	360	364	443,000	242.67
1999-07-22	365	365	361	362	434,000	241.33
1999-07-21	369	370	365	367	282,000	244.67
1999-07-19	366	370	365	370	303,000	246.67
1999-07-16	365	369	365	365	526,000	243.33
1999-07-15	370	370	365	365	527,000	243.33
1999-07-14	371	374	370	371	919,000	247.33
1999-07-13	372	373	370	371	561,000	247.33
1999-07-12	372	375	371	375	301,000	250
1999-07-09	371	376	371	376	894,000	250.67
1999-07-08	376	376	369	371	556,000	247.33
1999-07-07	372	373	366	368	520,000	245.33
1999-07-06	372	374	371	371	403,000	247.33
1999-07-05	373	377	371	372	397,000	248
1999-07-02	371	374	370	371	440,000	247.33
1999-07-01	374	378	371	371	621,000	247.33
1999-06-30	375	377	373	373	213,000	248.67
1999-06-29	378	383	375	375	245,000	250
1999-06-28	376	383	373	380	356,000	253.33
1999-06-25	373	376	371	371	465,000	247.33
1999-06-24	372	376	371	372	533,000	248
1999-06-23	372	378	371	371	579,000	247.33
1999-06-22	379	383	373	375	620,000	250
1999-06-21	381	384	376	384	616,000	256
1999-06-18	382	391	382	383	286,000	255.33
1999-06-17	381	390	381	386	282,000	257.33
1999-06-16	394	395	380	380	491,000	253.33
1999-06-15	397	397	387	391	267,000	260.67
1999-06-14	395	398	390	394	1,021,000	262.67
1999-06-11	383	398	382	385	2,696,000	256.67
1999-06-10	380	390	377	388	452,000	258.67
1999-06-09	375	381	375	380	448,000	253.33
1999-06-08	375	377	372	373	251,000	248.67
1999-06-07	378	381	374	377	271,000	251.33
1999-06-04	373	379	372	375	287,000	250
1999-06-03	377	379	373	374	165,000	249.33
1999-06-02	378	382	374	377	294,000	251.33
1999-06-01	373	383	372	383	346,000	255.33
1999-05-31	370	380	370	380	437,000	253.33
1999-05-28	376	377	371	373	523,000	248.67
1999-05-27	384	386	376	380	597,000	253.33
1999-05-26	380	388	379	384	496,000	256
1999-05-25	379	384	377	382	623,000	254.67
1999-05-24	378	380	377	377	280,000	251.33
1999-05-21	380	382	377	378	329,000	252
1999-05-20	383	387	377	380	426,000	253.33
1999-05-19	381	385	380	380	357,000	253.33
1999-05-18	387	387	380	380	464,000	253.33
1999-05-17	392	392	387	387	501,000	258
1999-05-14	403	404	396	396	1,278,000	264
1999-05-13	413	413	400	401	2,408,000	267.33
1999-05-12	387	406	387	405	3,337,000	270
1999-05-11	386	386	380	380	640,000	253.33
1999-05-10	382	388	379	384	914,000	256
1999-05-07	381	383	375	375	591,000	250
1999-05-06	381	384	375	384	624,000	256
1999-04-30	376	380	375	376	290,000	250.67
1999-04-28	380	383	378	380	598,000	253.33
1999-04-27	381	383	378	379	425,000	252.67
1999-04-26	385	385	378	380	657,000	253.33
1999-04-23	385	385	379	385	401,000	256.67
1999-04-22	385	385	378	382	451,000	254.67
1999-04-21	385	389	380	385	448,000	256.67
1999-04-20	386	390	384	385	857,000	256.67
1999-04-19	391	395	386	386	656,000	257.33
1999-04-16	390	400	390	395	594,000	263.33
1999-04-15	402	402	388	392	940,000	261.33
1999-04-14	407	407	395	397	1,215,000	264.67
1999-04-13	397	409	391	402	1,422,000	268
1999-04-12	390	393	386	390	450,000	260
1999-04-09	400	400	390	390	1,682,000	260
1999-04-08	378	392	378	385	605,000	256.67
1999-04-07	376	380	374	376	528,000	250.67
1999-04-06	384	394	378	378	621,000	252
1999-04-05	381	390	381	382	403,000	254.67
1999-04-02	378	384	376	376	296,000	250.67
1999-04-01	372	384	368	375	572,000	250
1999-03-31	373	379	371	372	366,000	248
1999-03-30	383	385	375	375	313,000	250
1999-03-29	389	392	380	380	191,000	253.33
1999-03-26	397	397	386	389	316,000	259.33
1999-03-25	383	399	381	399	644,000	266
1999-03-24	381	384	375	375	508,000	250
1999-03-23	400	404	378	380	568,000	253.33
1999-03-19	397	405	390	400	744,000	266.67
1999-03-18	410	411	368	372	1,354,000	248
1999-03-17	395	408	395	405	2,090,000	270
1999-03-16	380	389	372	387	807,000	258
1999-03-15	379	382	373	382	460,000	254.67
1999-03-12	382	385	376	380	2,141,000	253.33
1999-03-11	370	384	368	377	864,000	251.33
1999-03-10	370	371	362	368	665,000	245.33
1999-03-09	362	370	358	370	495,000	246.67
1999-03-08	363	370	357	357	478,000	238
1999-03-05	355	369	353	354	631,000	236
1999-03-04	354	354	352	352	194,000	234.67
1999-03-03	352	356	351	354	266,000	236
1999-03-02	359	359	352	352	353,000	234.67
1999-03-01	356	359	354	354	184,000	236
1999-02-26	359	362	352	352	299,000	234.67
1999-02-25	365	368	360	363	236,000	242
1999-02-24	370	372	357	357	251,000	238
1999-02-23	356	370	356	370	218,000	246.67
1999-02-22	355	359	354	355	363,000	236.67
1999-02-19	360	360	355	356	381,000	237.33
1999-02-18	362	365	358	359	230,000	239.33
1999-02-17	367	375	358	359	345,000	239.33
1999-02-16	358	368	358	368	222,000	245.33
1999-02-15	356	359	356	358	163,000	238.67
1999-02-12	355	356	353	354	498,000	236
1999-02-10	357	363	354	355	236,000	236.67
1999-02-09	360	360	358	359	103,000	239.33
1999-02-08	357	362	356	360	165,000	240
1999-02-05	375	375	357	360	416,000	240
1999-02-04	381	385	365	375	274,000	250
1999-02-03	363	382	363	381	274,000	254
1999-02-02	378	379	367	373	140,000	248.67
1999-02-01	361	375	361	373	178,000	248.67
1999-01-29	375	382	356	356	187,000	237.33
1999-01-28	384	384	375	375	175,000	250
1999-01-27	380	389	379	382	291,000	254.67
1999-01-26	368	382	368	375	351,000	250
1999-01-25	355	374	355	370	207,000	246.67
1999-01-22	350	365	350	351	288,000	234
1999-01-21	353	354	350	350	312,000	233.33
1999-01-20	346	358	345	355	274,000	236.67
1999-01-19	345	349	343	344	295,000	229.33
1999-01-18	354	358	345	345	278,000	230
1999-01-14	341	349	341	349	691,000	232.67
1999-01-13	351	354	341	342	333,000	228
1999-01-12	353	359	350	352	317,000	234.67
1999-01-11	350	356	350	353	155,000	235.33
1999-01-08	355	357	351	353	274,000	235.33
1999-01-07	364	369	356	356	203,000	237.33
1999-01-06	345	359	345	359	286,000	239.33
1999-01-05	348	348	342	344	299,000	229.33
1999-01-04	350	354	341	343	237,000	228.67

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