9009 京成電鉄(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 275 | 275 | 269 | 269 | 122,000 | 179.33 |
| 2000-12-28 | 278 | 278 | 270 | 271 | 225,000 | 180.67 |
| 2000-12-27 | 270 | 276 | 265 | 276 | 760,000 | 184 |
| 2000-12-26 | 263 | 267 | 260 | 267 | 188,000 | 178 |
| 2000-12-25 | 263 | 266 | 260 | 266 | 341,000 | 177.33 |
| 2000-12-22 | 259 | 260 | 255 | 258 | 361,000 | 172 |
| 2000-12-21 | 260 | 262 | 258 | 258 | 605,000 | 172 |
| 2000-12-20 | 264 | 264 | 260 | 260 | 353,000 | 173.33 |
| 2000-12-19 | 266 | 266 | 260 | 260 | 319,000 | 173.33 |
| 2000-12-18 | 267 | 269 | 263 | 263 | 175,000 | 175.33 |
| 2000-12-15 | 264 | 270 | 263 | 263 | 273,000 | 175.33 |
| 2000-12-14 | 267 | 270 | 266 | 269 | 252,000 | 179.33 |
| 2000-12-13 | 265 | 269 | 265 | 266 | 216,000 | 177.33 |
| 2000-12-12 | 267 | 268 | 265 | 265 | 218,000 | 176.67 |
| 2000-12-11 | 268 | 268 | 261 | 261 | 299,000 | 174 |
| 2000-12-08 | 260 | 265 | 260 | 262 | 2,210,000 | 174.67 |
| 2000-12-07 | 268 | 269 | 260 | 260 | 365,000 | 173.33 |
| 2000-12-06 | 262 | 263 | 258 | 258 | 403,000 | 172 |
| 2000-12-05 | 268 | 268 | 261 | 261 | 329,000 | 174 |
| 2000-12-04 | 270 | 274 | 265 | 269 | 242,000 | 179.33 |
| 2000-12-01 | 265 | 274 | 263 | 270 | 505,000 | 180 |
| 2000-11-30 | 260 | 267 | 260 | 267 | 262,000 | 178 |
| 2000-11-29 | 261 | 262 | 260 | 260 | 190,000 | 173.33 |
| 2000-11-28 | 263 | 265 | 261 | 261 | 278,000 | 174 |
| 2000-11-27 | 262 | 264 | 261 | 263 | 287,000 | 175.33 |
| 2000-11-24 | 263 | 266 | 261 | 261 | 330,000 | 174 |
| 2000-11-22 | 263 | 263 | 260 | 263 | 229,000 | 175.33 |
| 2000-11-21 | 262 | 263 | 258 | 263 | 396,000 | 175.33 |
| 2000-11-20 | 259 | 262 | 259 | 261 | 243,000 | 174 |
| 2000-11-17 | 259 | 262 | 259 | 262 | 250,000 | 174.67 |
| 2000-11-16 | 262 | 264 | 257 | 257 | 626,000 | 171.33 |
| 2000-11-15 | 265 | 267 | 263 | 265 | 288,000 | 176.67 |
| 2000-11-14 | 268 | 268 | 263 | 265 | 176,000 | 176.67 |
| 2000-11-13 | 264 | 265 | 262 | 264 | 286,000 | 176 |
| 2000-11-10 | 264 | 269 | 262 | 267 | 854,000 | 178 |
| 2000-11-09 | 265 | 265 | 259 | 259 | 176,000 | 172.67 |
| 2000-11-08 | 259 | 267 | 259 | 265 | 241,000 | 176.67 |
| 2000-11-07 | 266 | 266 | 261 | 261 | 130,000 | 174 |
| 2000-11-06 | 258 | 265 | 258 | 265 | 314,000 | 176.67 |
| 2000-11-02 | 260 | 261 | 258 | 259 | 277,000 | 172.67 |
| 2000-11-01 | 259 | 262 | 259 | 261 | 279,000 | 174 |
| 2000-10-31 | 260 | 264 | 258 | 262 | 200,000 | 174.67 |
| 2000-10-30 | 260 | 260 | 257 | 260 | 308,000 | 173.33 |
| 2000-10-27 | 258 | 264 | 257 | 257 | 452,000 | 171.33 |
| 2000-10-26 | 258 | 261 | 256 | 261 | 294,000 | 174 |
| 2000-10-25 | 261 | 261 | 256 | 258 | 282,000 | 172 |
| 2000-10-24 | 260 | 262 | 259 | 261 | 218,000 | 174 |
| 2000-10-23 | 258 | 261 | 258 | 259 | 251,000 | 172.67 |
| 2000-10-20 | 260 | 262 | 258 | 258 | 495,000 | 172 |
| 2000-10-19 | 260 | 262 | 259 | 261 | 276,000 | 174 |
| 2000-10-18 | 262 | 263 | 260 | 262 | 324,000 | 174.67 |
| 2000-10-17 | 264 | 266 | 262 | 262 | 298,000 | 174.67 |
| 2000-10-16 | 265 | 266 | 263 | 264 | 387,000 | 176 |
| 2000-10-13 | 262 | 265 | 261 | 265 | 611,000 | 176.67 |
| 2000-10-12 | 268 | 268 | 264 | 267 | 314,000 | 178 |
| 2000-10-11 | 270 | 270 | 265 | 268 | 381,000 | 178.67 |
| 2000-10-10 | 270 | 270 | 265 | 268 | 624,000 | 178.67 |
| 2000-10-06 | 266 | 268 | 265 | 268 | 444,000 | 178.67 |
| 2000-10-05 | 267 | 270 | 266 | 270 | 285,000 | 180 |
| 2000-10-04 | 267 | 270 | 265 | 270 | 444,000 | 180 |
| 2000-10-03 | 273 | 274 | 268 | 271 | 340,000 | 180.67 |
| 2000-10-02 | 270 | 273 | 266 | 273 | 363,000 | 182 |
| 2000-09-29 | 269 | 274 | 267 | 268 | 369,000 | 178.67 |
| 2000-09-28 | 269 | 273 | 266 | 266 | 302,000 | 177.33 |
| 2000-09-27 | 268 | 272 | 268 | 272 | 323,000 | 181.33 |
| 2000-09-26 | 266 | 272 | 266 | 269 | 295,000 | 179.33 |
| 2000-09-25 | 276 | 279 | 273 | 273 | 625,000 | 182 |
| 2000-09-22 | 272 | 277 | 270 | 276 | 376,000 | 184 |
| 2000-09-21 | 270 | 277 | 269 | 277 | 410,000 | 184.67 |
| 2000-09-20 | 270 | 275 | 268 | 275 | 437,000 | 183.33 |
| 2000-09-19 | 266 | 269 | 262 | 269 | 464,000 | 179.33 |
| 2000-09-18 | 268 | 269 | 265 | 267 | 391,000 | 178 |
| 2000-09-14 | 266 | 270 | 266 | 268 | 347,000 | 178.67 |
| 2000-09-13 | 266 | 269 | 266 | 269 | 287,000 | 179.33 |
| 2000-09-12 | 269 | 270 | 266 | 267 | 243,000 | 178 |
| 2000-09-11 | 274 | 274 | 267 | 268 | 359,000 | 178.67 |
| 2000-09-08 | 268 | 273 | 266 | 273 | 1,443,000 | 182 |
| 2000-09-07 | 270 | 271 | 268 | 269 | 242,000 | 179.33 |
| 2000-09-06 | 270 | 270 | 267 | 270 | 308,000 | 180 |
| 2000-09-05 | 271 | 275 | 268 | 269 | 455,000 | 179.33 |
| 2000-09-04 | 271 | 277 | 271 | 271 | 331,000 | 180.67 |
| 2000-09-01 | 278 | 278 | 271 | 271 | 232,000 | 180.67 |
| 2000-08-31 | 275 | 279 | 273 | 275 | 306,000 | 183.33 |
| 2000-08-30 | 278 | 278 | 270 | 271 | 268,000 | 180.67 |
| 2000-08-29 | 272 | 279 | 271 | 273 | 304,000 | 182 |
| 2000-08-28 | 280 | 282 | 272 | 282 | 359,000 | 188 |
| 2000-08-25 | 285 | 285 | 275 | 280 | 315,000 | 186.67 |
| 2000-08-24 | 274 | 283 | 273 | 280 | 426,000 | 186.67 |
| 2000-08-23 | 275 | 280 | 273 | 274 | 275,000 | 182.67 |
| 2000-08-22 | 274 | 284 | 271 | 280 | 481,000 | 186.67 |
| 2000-08-21 | 274 | 276 | 269 | 270 | 305,000 | 180 |
| 2000-08-18 | 269 | 279 | 268 | 279 | 274,000 | 186 |
| 2000-08-17 | 271 | 272 | 268 | 269 | 228,000 | 179.33 |
| 2000-08-16 | 269 | 272 | 266 | 272 | 281,000 | 181.33 |
| 2000-08-15 | 269 | 273 | 268 | 270 | 284,000 | 180 |
| 2000-08-14 | 269 | 276 | 268 | 269 | 183,000 | 179.33 |
| 2000-08-11 | 268 | 275 | 268 | 271 | 630,000 | 180.67 |
| 2000-08-10 | 274 | 275 | 268 | 275 | 222,000 | 183.33 |
| 2000-08-09 | 269 | 275 | 266 | 272 | 224,000 | 181.33 |
| 2000-08-08 | 271 | 272 | 267 | 272 | 311,000 | 181.33 |
| 2000-08-07 | 269 | 279 | 267 | 279 | 296,000 | 186 |
| 2000-08-04 | 267 | 279 | 263 | 269 | 623,000 | 179.33 |
| 2000-08-03 | 268 | 269 | 258 | 262 | 514,000 | 174.67 |
| 2000-08-02 | 266 | 267 | 264 | 265 | 312,000 | 176.67 |
| 2000-08-01 | 266 | 270 | 266 | 266 | 354,000 | 177.33 |
| 2000-07-31 | 275 | 275 | 266 | 267 | 441,000 | 178 |
| 2000-07-28 | 270 | 275 | 270 | 270 | 253,000 | 180 |
| 2000-07-27 | 273 | 276 | 270 | 273 | 241,000 | 182 |
| 2000-07-26 | 278 | 279 | 271 | 276 | 341,000 | 184 |
| 2000-07-25 | 279 | 279 | 271 | 271 | 267,000 | 180.67 |
| 2000-07-24 | 277 | 279 | 272 | 274 | 210,000 | 182.67 |
| 2000-07-21 | 280 | 280 | 275 | 277 | 158,000 | 184.67 |
| 2000-07-19 | 275 | 280 | 273 | 279 | 407,000 | 186 |
| 2000-07-18 | 281 | 288 | 275 | 280 | 387,000 | 186.67 |
| 2000-07-17 | 280 | 288 | 280 | 286 | 203,000 | 190.67 |
| 2000-07-14 | 281 | 287 | 279 | 282 | 592,000 | 188 |
| 2000-07-13 | 291 | 291 | 276 | 285 | 458,000 | 190 |
| 2000-07-12 | 296 | 296 | 290 | 291 | 534,000 | 194 |
| 2000-07-11 | 294 | 296 | 291 | 295 | 343,000 | 196.67 |
| 2000-07-10 | 295 | 300 | 290 | 291 | 762,000 | 194 |
| 2000-07-07 | 286 | 310 | 280 | 300 | 3,415,000 | 200 |
| 2000-07-06 | 268 | 272 | 267 | 271 | 175,000 | 180.67 |
| 2000-07-05 | 269 | 274 | 265 | 266 | 359,000 | 177.33 |
| 2000-07-04 | 279 | 279 | 269 | 269 | 316,000 | 179.33 |
| 2000-07-03 | 274 | 280 | 271 | 280 | 539,000 | 186.67 |
| 2000-06-30 | 265 | 272 | 263 | 271 | 361,000 | 180.67 |
| 2000-06-29 | 266 | 269 | 262 | 265 | 190,000 | 176.67 |
| 2000-06-28 | 260 | 266 | 260 | 266 | 375,000 | 177.33 |
| 2000-06-27 | 257 | 261 | 256 | 261 | 288,000 | 174 |
| 2000-06-26 | 256 | 260 | 256 | 259 | 150,000 | 172.67 |
| 2000-06-23 | 263 | 263 | 257 | 257 | 259,000 | 171.33 |
| 2000-06-22 | 256 | 260 | 256 | 259 | 263,000 | 172.67 |
| 2000-06-21 | 255 | 260 | 254 | 256 | 581,000 | 170.67 |
| 2000-06-20 | 258 | 260 | 254 | 260 | 508,000 | 173.33 |
| 2000-06-19 | 260 | 263 | 257 | 258 | 281,000 | 172 |
| 2000-06-16 | 257 | 262 | 254 | 256 | 542,000 | 170.67 |
| 2000-06-15 | 257 | 265 | 257 | 259 | 260,000 | 172.67 |
| 2000-06-14 | 265 | 265 | 256 | 257 | 524,000 | 171.33 |
| 2000-06-13 | 266 | 272 | 263 | 266 | 206,000 | 177.33 |
| 2000-06-12 | 262 | 274 | 260 | 272 | 362,000 | 181.33 |
| 2000-06-09 | 253 | 259 | 253 | 257 | 1,509,000 | 171.33 |
| 2000-06-08 | 257 | 260 | 253 | 257 | 262,000 | 171.33 |
| 2000-06-07 | 251 | 263 | 251 | 262 | 275,000 | 174.67 |
| 2000-06-06 | 253 | 254 | 251 | 251 | 408,000 | 167.33 |
| 2000-06-05 | 254 | 257 | 254 | 257 | 260,000 | 171.33 |
| 2000-06-02 | 256 | 257 | 253 | 254 | 379,000 | 169.33 |
| 2000-06-01 | 260 | 260 | 255 | 260 | 275,000 | 173.33 |
| 2000-05-31 | 253 | 260 | 253 | 255 | 237,000 | 170 |
| 2000-05-30 | 258 | 261 | 252 | 253 | 477,000 | 168.67 |
| 2000-05-29 | 261 | 262 | 256 | 262 | 192,000 | 174.67 |
| 2000-05-26 | 261 | 261 | 255 | 257 | 430,000 | 171.33 |
| 2000-05-25 | 262 | 265 | 260 | 265 | 472,000 | 176.67 |
| 2000-05-24 | 265 | 269 | 258 | 259 | 528,000 | 172.67 |
| 2000-05-23 | 262 | 269 | 262 | 269 | 338,000 | 179.33 |
| 2000-05-22 | 264 | 267 | 260 | 265 | 364,000 | 176.67 |
| 2000-05-19 | 262 | 262 | 258 | 262 | 399,000 | 174.67 |
| 2000-05-18 | 264 | 267 | 261 | 263 | 398,000 | 175.33 |
| 2000-05-17 | 264 | 268 | 262 | 268 | 465,000 | 178.67 |
| 2000-05-16 | 262 | 265 | 262 | 265 | 190,000 | 176.67 |
| 2000-05-15 | 261 | 263 | 260 | 263 | 274,000 | 175.33 |
| 2000-05-12 | 265 | 265 | 258 | 260 | 1,182,000 | 173.33 |
| 2000-05-11 | 265 | 267 | 261 | 264 | 287,000 | 176 |
| 2000-05-10 | 272 | 272 | 260 | 267 | 340,000 | 178 |
| 2000-05-09 | 261 | 265 | 261 | 262 | 184,000 | 174.67 |
| 2000-05-08 | 261 | 263 | 259 | 261 | 264,000 | 174 |
| 2000-05-02 | 261 | 264 | 260 | 262 | 231,000 | 174.67 |
| 2000-05-01 | 265 | 266 | 257 | 259 | 287,000 | 172.67 |
| 2000-04-28 | 256 | 260 | 255 | 257 | 407,000 | 171.33 |
| 2000-04-27 | 260 | 264 | 256 | 259 | 278,000 | 172.67 |
| 2000-04-26 | 265 | 265 | 255 | 260 | 604,000 | 173.33 |
| 2000-04-25 | 278 | 280 | 265 | 265 | 549,000 | 176.67 |
| 2000-04-24 | 260 | 278 | 260 | 273 | 1,107,000 | 182 |
| 2000-04-21 | 268 | 270 | 235 | 235 | 2,303,000 | 156.67 |
| 2000-04-20 | 284 | 286 | 265 | 265 | 998,000 | 176.67 |
| 2000-04-19 | 275 | 291 | 275 | 291 | 630,000 | 194 |
| 2000-04-18 | 286 | 291 | 276 | 284 | 683,000 | 189.33 |
| 2000-04-17 | 280 | 305 | 280 | 285 | 732,000 | 190 |
| 2000-04-14 | 301 | 302 | 291 | 300 | 939,000 | 200 |
| 2000-04-13 | 297 | 302 | 295 | 301 | 363,000 | 200.67 |
| 2000-04-12 | 283 | 303 | 283 | 303 | 406,000 | 202 |
| 2000-04-11 | 286 | 291 | 283 | 283 | 233,000 | 188.67 |
| 2000-04-10 | 292 | 295 | 288 | 290 | 256,000 | 193.33 |
| 2000-04-07 | 295 | 295 | 285 | 285 | 243,000 | 190 |
| 2000-04-06 | 290 | 299 | 287 | 292 | 415,000 | 194.67 |
| 2000-04-05 | 294 | 294 | 283 | 284 | 427,000 | 189.33 |
| 2000-04-04 | 285 | 291 | 276 | 284 | 270,000 | 189.33 |
| 2000-04-03 | 280 | 295 | 278 | 289 | 450,000 | 192.67 |
| 2000-03-31 | 275 | 281 | 270 | 276 | 362,000 | 184 |
| 2000-03-30 | 280 | 282 | 274 | 277 | 294,000 | 184.67 |
| 2000-03-29 | 285 | 292 | 281 | 286 | 385,000 | 190.67 |
| 2000-03-28 | 301 | 305 | 286 | 289 | 361,000 | 192.67 |
| 2000-03-27 | 302 | 308 | 300 | 308 | 847,000 | 205.33 |
| 2000-03-24 | 293 | 300 | 293 | 300 | 568,000 | 200 |
| 2000-03-23 | 289 | 293 | 286 | 293 | 265,000 | 195.33 |
| 2000-03-22 | 284 | 290 | 282 | 289 | 406,000 | 192.67 |
| 2000-03-21 | 279 | 285 | 276 | 284 | 249,000 | 189.33 |
| 2000-03-17 | 278 | 285 | 272 | 284 | 302,000 | 189.33 |
| 2000-03-16 | 285 | 285 | 276 | 278 | 413,000 | 185.33 |
| 2000-03-15 | 285 | 289 | 280 | 285 | 461,000 | 190 |
| 2000-03-14 | 298 | 299 | 281 | 289 | 1,374,000 | 192.67 |
| 2000-03-13 | 290 | 298 | 290 | 298 | 720,000 | 198.67 |
| 2000-03-10 | 294 | 294 | 282 | 289 | 2,194,000 | 192.67 |
| 2000-03-09 | 261 | 278 | 261 | 270 | 435,000 | 180 |
| 2000-03-08 | 264 | 270 | 250 | 264 | 479,000 | 176 |
| 2000-03-07 | 259 | 270 | 259 | 264 | 410,000 | 176 |
| 2000-03-06 | 258 | 260 | 250 | 259 | 412,000 | 172.67 |
| 2000-03-03 | 249 | 260 | 248 | 256 | 318,000 | 170.67 |
| 2000-03-02 | 248 | 253 | 246 | 249 | 419,000 | 166 |
| 2000-03-01 | 246 | 252 | 245 | 252 | 321,000 | 168 |
| 2000-02-29 | 242 | 251 | 241 | 251 | 434,000 | 167.33 |
| 2000-02-28 | 251 | 252 | 241 | 247 | 528,000 | 164.67 |
| 2000-02-25 | 250 | 252 | 245 | 251 | 404,000 | 167.33 |
| 2000-02-24 | 247 | 250 | 245 | 245 | 535,000 | 163.33 |
| 2000-02-23 | 246 | 251 | 246 | 248 | 282,000 | 165.33 |
| 2000-02-22 | 245 | 250 | 245 | 246 | 461,000 | 164 |
| 2000-02-21 | 255 | 255 | 249 | 249 | 476,000 | 166 |
| 2000-02-18 | 255 | 256 | 251 | 255 | 342,000 | 170 |
| 2000-02-17 | 255 | 258 | 250 | 252 | 473,000 | 168 |
| 2000-02-16 | 252 | 257 | 252 | 255 | 526,000 | 170 |
| 2000-02-15 | 259 | 260 | 252 | 253 | 835,000 | 168.67 |
| 2000-02-14 | 260 | 268 | 259 | 259 | 537,000 | 172.67 |
| 2000-02-10 | 261 | 264 | 259 | 259 | 1,245,000 | 172.67 |
| 2000-02-09 | 265 | 266 | 262 | 266 | 294,000 | 177.33 |
| 2000-02-08 | 264 | 270 | 262 | 270 | 268,000 | 180 |
| 2000-02-07 | 265 | 268 | 264 | 267 | 300,000 | 178 |
| 2000-02-04 | 266 | 268 | 265 | 265 | 433,000 | 176.67 |
| 2000-02-03 | 267 | 272 | 266 | 266 | 267,000 | 177.33 |
| 2000-02-02 | 272 | 273 | 267 | 268 | 367,000 | 178.67 |
| 2000-02-01 | 274 | 274 | 268 | 273 | 292,000 | 182 |
| 2000-01-31 | 265 | 274 | 265 | 269 | 287,000 | 179.33 |
| 2000-01-28 | 270 | 273 | 263 | 263 | 480,000 | 175.33 |
| 2000-01-27 | 270 | 273 | 266 | 273 | 292,000 | 182 |
| 2000-01-26 | 276 | 276 | 270 | 275 | 339,000 | 183.33 |
| 2000-01-25 | 276 | 276 | 270 | 276 | 317,000 | 184 |
| 2000-01-24 | 270 | 276 | 270 | 273 | 312,000 | 182 |
| 2000-01-21 | 275 | 276 | 270 | 275 | 346,000 | 183.33 |
| 2000-01-20 | 282 | 287 | 280 | 282 | 257,000 | 188 |
| 2000-01-19 | 270 | 282 | 270 | 280 | 325,000 | 186.67 |
| 2000-01-18 | 274 | 276 | 267 | 273 | 259,000 | 182 |
| 2000-01-17 | 263 | 283 | 263 | 279 | 448,000 | 186 |
| 2000-01-14 | 264 | 265 | 261 | 262 | 732,000 | 174.67 |
| 2000-01-13 | 264 | 268 | 260 | 265 | 404,000 | 176.67 |
| 2000-01-12 | 260 | 265 | 260 | 260 | 348,000 | 173.33 |
| 2000-01-11 | 265 | 265 | 260 | 263 | 507,000 | 175.33 |
| 2000-01-07 | 269 | 270 | 261 | 266 | 357,000 | 177.33 |
| 2000-01-06 | 261 | 268 | 260 | 265 | 349,000 | 176.67 |
| 2000-01-05 | 265 | 270 | 260 | 261 | 462,000 | 174 |
| 2000-01-04 | 262 | 265 | 260 | 260 | 217,000 | 173.33 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株