9009 京成電鉄(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 361 | 363 | 356 | 363 | 227,000 | 242 |
| 2001-12-27 | 353 | 362 | 352 | 362 | 479,000 | 241.33 |
| 2001-12-26 | 355 | 357 | 352 | 353 | 501,000 | 235.33 |
| 2001-12-25 | 362 | 362 | 350 | 354 | 582,000 | 236 |
| 2001-12-21 | 360 | 364 | 353 | 360 | 804,000 | 240 |
| 2001-12-20 | 366 | 366 | 354 | 361 | 868,000 | 240.67 |
| 2001-12-19 | 350 | 360 | 350 | 356 | 834,000 | 237.33 |
| 2001-12-18 | 353 | 360 | 346 | 354 | 1,239,000 | 236 |
| 2001-12-17 | 360 | 365 | 351 | 352 | 853,000 | 234.67 |
| 2001-12-14 | 357 | 366 | 357 | 361 | 4,081,000 | 240.67 |
| 2001-12-13 | 377 | 377 | 357 | 357 | 1,369,000 | 238 |
| 2001-12-12 | 365 | 380 | 362 | 377 | 1,278,000 | 251.33 |
| 2001-12-11 | 363 | 376 | 357 | 360 | 2,144,000 | 240 |
| 2001-12-10 | 381 | 384 | 377 | 378 | 851,000 | 252 |
| 2001-12-07 | 398 | 398 | 385 | 387 | 795,000 | 258 |
| 2001-12-06 | 393 | 402 | 389 | 395 | 1,483,000 | 263.33 |
| 2001-12-05 | 387 | 392 | 382 | 392 | 975,000 | 261.33 |
| 2001-12-04 | 393 | 396 | 383 | 384 | 1,436,000 | 256 |
| 2001-12-03 | 398 | 401 | 392 | 393 | 886,000 | 262 |
| 2001-11-30 | 401 | 408 | 396 | 403 | 588,000 | 268.67 |
| 2001-11-29 | 405 | 412 | 400 | 405 | 782,000 | 270 |
| 2001-11-28 | 404 | 417 | 404 | 406 | 1,408,000 | 270.67 |
| 2001-11-27 | 414 | 421 | 408 | 408 | 919,000 | 272 |
| 2001-11-26 | 420 | 424 | 413 | 424 | 628,000 | 282.67 |
| 2001-11-22 | 422 | 422 | 410 | 415 | 906,000 | 276.67 |
| 2001-11-21 | 410 | 428 | 409 | 419 | 2,090,000 | 279.33 |
| 2001-11-20 | 410 | 414 | 404 | 409 | 1,679,000 | 272.67 |
| 2001-11-19 | 393 | 407 | 390 | 402 | 980,000 | 268 |
| 2001-11-16 | 399 | 399 | 389 | 395 | 1,209,000 | 263.33 |
| 2001-11-15 | 394 | 395 | 385 | 394 | 1,310,000 | 262.67 |
| 2001-11-14 | 398 | 398 | 392 | 398 | 1,014,000 | 265.33 |
| 2001-11-13 | 397 | 397 | 391 | 393 | 1,167,000 | 262 |
| 2001-11-12 | 398 | 404 | 398 | 398 | 816,000 | 265.33 |
| 2001-11-09 | 410 | 411 | 399 | 402 | 1,456,000 | 268 |
| 2001-11-08 | 413 | 419 | 403 | 410 | 1,280,000 | 273.33 |
| 2001-11-07 | 413 | 415 | 411 | 413 | 1,058,000 | 275.33 |
| 2001-11-06 | 415 | 417 | 411 | 413 | 1,026,000 | 275.33 |
| 2001-11-05 | 416 | 418 | 411 | 416 | 858,000 | 277.33 |
| 2001-11-02 | 430 | 431 | 418 | 421 | 1,016,000 | 280.67 |
| 2001-11-01 | 444 | 444 | 429 | 430 | 1,100,000 | 286.67 |
| 2001-10-31 | 441 | 448 | 434 | 434 | 1,240,000 | 289.33 |
| 2001-10-30 | 436 | 440 | 431 | 439 | 1,354,000 | 292.67 |
| 2001-10-29 | 445 | 454 | 438 | 442 | 1,974,000 | 294.67 |
| 2001-10-26 | 448 | 448 | 436 | 438 | 1,122,000 | 292 |
| 2001-10-25 | 448 | 453 | 442 | 448 | 2,594,000 | 298.67 |
| 2001-10-24 | 430 | 447 | 430 | 445 | 3,343,000 | 296.67 |
| 2001-10-23 | 428 | 428 | 421 | 427 | 1,538,000 | 284.67 |
| 2001-10-22 | 415 | 427 | 410 | 423 | 2,435,000 | 282 |
| 2001-10-19 | 411 | 421 | 410 | 420 | 1,331,000 | 280 |
| 2001-10-18 | 423 | 428 | 415 | 416 | 1,786,000 | 277.33 |
| 2001-10-17 | 439 | 440 | 425 | 433 | 1,783,000 | 288.67 |
| 2001-10-16 | 443 | 447 | 435 | 440 | 1,684,000 | 293.33 |
| 2001-10-15 | 436 | 453 | 431 | 444 | 1,503,000 | 296 |
| 2001-10-12 | 460 | 460 | 435 | 441 | 3,297,000 | 294 |
| 2001-10-11 | 456 | 457 | 447 | 456 | 830,000 | 304 |
| 2001-10-10 | 446 | 457 | 441 | 451 | 1,808,000 | 300.67 |
| 2001-10-09 | 447 | 452 | 445 | 448 | 1,129,000 | 298.67 |
| 2001-10-05 | 458 | 463 | 450 | 457 | 1,968,000 | 304.67 |
| 2001-10-04 | 463 | 464 | 449 | 455 | 3,297,000 | 303.33 |
| 2001-10-03 | 451 | 465 | 446 | 453 | 9,781,000 | 302 |
| 2001-10-02 | 415 | 444 | 411 | 441 | 7,695,000 | 294 |
| 2001-10-01 | 398 | 412 | 388 | 408 | 2,420,000 | 272 |
| 2001-09-28 | 395 | 400 | 385 | 398 | 1,121,000 | 265.33 |
| 2001-09-27 | 405 | 405 | 383 | 390 | 2,938,000 | 260 |
| 2001-09-26 | 404 | 410 | 404 | 405 | 587,000 | 270 |
| 2001-09-25 | 420 | 421 | 405 | 412 | 2,370,000 | 274.67 |
| 2001-09-21 | 410 | 417 | 407 | 413 | 1,818,000 | 275.33 |
| 2001-09-20 | 425 | 429 | 415 | 420 | 2,160,000 | 280 |
| 2001-09-19 | 438 | 447 | 434 | 435 | 2,050,000 | 290 |
| 2001-09-18 | 426 | 436 | 423 | 433 | 1,487,000 | 288.67 |
| 2001-09-17 | 422 | 422 | 411 | 411 | 2,612,000 | 274 |
| 2001-09-14 | 427 | 444 | 421 | 437 | 4,371,000 | 291.33 |
| 2001-09-13 | 420 | 434 | 412 | 427 | 3,892,000 | 284.67 |
| 2001-09-12 | 425 | 444 | 415 | 415 | 5,472,000 | 276.67 |
| 2001-09-11 | 460 | 464 | 451 | 455 | 3,024,000 | 303.33 |
| 2001-09-10 | 459 | 475 | 458 | 460 | 4,599,000 | 306.67 |
| 2001-09-07 | 481 | 487 | 473 | 474 | 2,425,000 | 316 |
| 2001-09-06 | 475 | 495 | 475 | 485 | 3,166,000 | 323.33 |
| 2001-09-05 | 499 | 499 | 476 | 480 | 5,690,000 | 320 |
| 2001-09-04 | 502 | 507 | 494 | 496 | 4,117,000 | 330.67 |
| 2001-09-03 | 513 | 523 | 492 | 497 | 6,466,000 | 331.33 |
| 2001-08-31 | 491 | 519 | 491 | 507 | 5,866,000 | 338 |
| 2001-08-30 | 495 | 514 | 491 | 511 | 11,376,000 | 340.67 |
| 2001-08-29 | 542 | 548 | 521 | 525 | 8,305,000 | 350 |
| 2001-08-28 | 565 | 565 | 543 | 554 | 7,432,000 | 369.33 |
| 2001-08-27 | 564 | 572 | 553 | 556 | 11,840,000 | 370.67 |
| 2001-08-24 | 544 | 557 | 539 | 557 | 9,588,000 | 371.33 |
| 2001-08-23 | 547 | 553 | 535 | 536 | 13,332,000 | 357.33 |
| 2001-08-22 | 523 | 544 | 521 | 537 | 15,555,000 | 358 |
| 2001-08-21 | 509 | 520 | 506 | 520 | 8,740,000 | 346.67 |
| 2001-08-20 | 494 | 510 | 493 | 503 | 5,504,000 | 335.33 |
| 2001-08-17 | 503 | 513 | 498 | 498 | 9,272,000 | 332 |
| 2001-08-16 | 499 | 514 | 496 | 497 | 14,563,000 | 331.33 |
| 2001-08-15 | 483 | 503 | 478 | 502 | 14,845,000 | 334.67 |
| 2001-08-14 | 470 | 478 | 470 | 478 | 5,598,000 | 318.67 |
| 2001-08-13 | 467 | 480 | 466 | 470 | 5,772,000 | 313.33 |
| 2001-08-10 | 462 | 467 | 456 | 467 | 3,892,000 | 311.33 |
| 2001-08-09 | 460 | 471 | 457 | 457 | 6,873,000 | 304.67 |
| 2001-08-08 | 486 | 488 | 470 | 470 | 13,442,000 | 313.33 |
| 2001-08-07 | 473 | 486 | 468 | 481 | 16,446,000 | 320.67 |
| 2001-08-06 | 456 | 472 | 454 | 466 | 5,972,000 | 310.67 |
| 2001-08-03 | 445 | 461 | 440 | 453 | 7,161,000 | 302 |
| 2001-08-02 | 435 | 448 | 428 | 446 | 8,027,000 | 297.33 |
| 2001-08-01 | 408 | 430 | 407 | 428 | 7,582,000 | 285.33 |
| 2001-07-31 | 400 | 407 | 394 | 403 | 1,507,000 | 268.67 |
| 2001-07-30 | 410 | 411 | 394 | 396 | 1,795,000 | 264 |
| 2001-07-27 | 410 | 415 | 401 | 405 | 5,591,000 | 270 |
| 2001-07-26 | 384 | 408 | 380 | 406 | 2,816,000 | 270.67 |
| 2001-07-25 | 375 | 385 | 374 | 380 | 694,000 | 253.33 |
| 2001-07-24 | 370 | 372 | 367 | 372 | 445,000 | 248 |
| 2001-07-23 | 378 | 378 | 365 | 367 | 693,000 | 244.67 |
| 2001-07-19 | 372 | 376 | 371 | 373 | 381,000 | 248.67 |
| 2001-07-18 | 384 | 385 | 374 | 376 | 473,000 | 250.67 |
| 2001-07-17 | 382 | 385 | 382 | 383 | 316,000 | 255.33 |
| 2001-07-16 | 381 | 387 | 380 | 385 | 494,000 | 256.67 |
| 2001-07-13 | 384 | 388 | 380 | 384 | 1,409,000 | 256 |
| 2001-07-12 | 378 | 383 | 375 | 383 | 531,000 | 255.33 |
| 2001-07-11 | 372 | 377 | 370 | 374 | 621,000 | 249.33 |
| 2001-07-10 | 385 | 386 | 375 | 377 | 473,000 | 251.33 |
| 2001-07-09 | 386 | 390 | 380 | 385 | 1,349,000 | 256.67 |
| 2001-07-06 | 378 | 383 | 374 | 381 | 616,000 | 254 |
| 2001-07-05 | 378 | 385 | 376 | 385 | 483,000 | 256.67 |
| 2001-07-04 | 379 | 380 | 376 | 378 | 408,000 | 252 |
| 2001-07-03 | 380 | 383 | 377 | 381 | 377,000 | 254 |
| 2001-07-02 | 382 | 382 | 375 | 380 | 626,000 | 253.33 |
| 2001-06-29 | 380 | 384 | 375 | 382 | 378,000 | 254.67 |
| 2001-06-28 | 375 | 379 | 371 | 376 | 438,000 | 250.67 |
| 2001-06-27 | 381 | 381 | 376 | 376 | 249,000 | 250.67 |
| 2001-06-26 | 376 | 383 | 376 | 382 | 317,000 | 254.67 |
| 2001-06-25 | 380 | 384 | 375 | 376 | 375,000 | 250.67 |
| 2001-06-22 | 378 | 380 | 374 | 379 | 453,000 | 252.67 |
| 2001-06-21 | 372 | 377 | 371 | 375 | 603,000 | 250 |
| 2001-06-20 | 375 | 377 | 371 | 372 | 597,000 | 248 |
| 2001-06-19 | 382 | 382 | 374 | 374 | 437,000 | 249.33 |
| 2001-06-18 | 374 | 381 | 374 | 377 | 472,000 | 251.33 |
| 2001-06-15 | 377 | 380 | 374 | 379 | 450,000 | 252.67 |
| 2001-06-14 | 380 | 384 | 379 | 381 | 456,000 | 254 |
| 2001-06-13 | 376 | 382 | 376 | 379 | 410,000 | 252.67 |
| 2001-06-12 | 381 | 385 | 375 | 376 | 457,000 | 250.67 |
| 2001-06-11 | 390 | 390 | 381 | 384 | 412,000 | 256 |
| 2001-06-08 | 393 | 393 | 383 | 386 | 2,903,000 | 257.33 |
| 2001-06-07 | 380 | 393 | 376 | 388 | 1,474,000 | 258.67 |
| 2001-06-06 | 376 | 383 | 374 | 380 | 1,263,000 | 253.33 |
| 2001-06-05 | 375 | 375 | 367 | 375 | 711,000 | 250 |
| 2001-06-04 | 370 | 372 | 366 | 372 | 716,000 | 248 |
| 2001-06-01 | 375 | 379 | 365 | 369 | 1,024,000 | 246 |
| 2001-05-31 | 374 | 376 | 372 | 374 | 1,316,000 | 249.33 |
| 2001-05-30 | 365 | 380 | 361 | 373 | 1,894,000 | 248.67 |
| 2001-05-29 | 356 | 365 | 352 | 360 | 489,000 | 240 |
| 2001-05-28 | 355 | 360 | 352 | 360 | 420,000 | 240 |
| 2001-05-25 | 373 | 376 | 356 | 360 | 2,414,000 | 240 |
| 2001-05-24 | 380 | 380 | 372 | 376 | 660,000 | 250.67 |
| 2001-05-23 | 383 | 395 | 377 | 383 | 1,652,000 | 255.33 |
| 2001-05-22 | 389 | 392 | 383 | 383 | 751,000 | 255.33 |
| 2001-05-21 | 381 | 389 | 380 | 388 | 500,000 | 258.67 |
| 2001-05-18 | 382 | 390 | 381 | 383 | 847,000 | 255.33 |
| 2001-05-17 | 388 | 391 | 380 | 387 | 537,000 | 258 |
| 2001-05-16 | 393 | 394 | 385 | 386 | 491,000 | 257.33 |
| 2001-05-15 | 383 | 398 | 382 | 393 | 853,000 | 262 |
| 2001-05-14 | 399 | 399 | 385 | 385 | 753,000 | 256.67 |
| 2001-05-11 | 400 | 404 | 393 | 400 | 2,166,000 | 266.67 |
| 2001-05-10 | 383 | 408 | 383 | 396 | 3,026,000 | 264 |
| 2001-05-09 | 382 | 388 | 377 | 382 | 1,130,000 | 254.67 |
| 2001-05-08 | 380 | 386 | 379 | 382 | 1,325,000 | 254.67 |
| 2001-05-07 | 381 | 388 | 376 | 384 | 711,000 | 256 |
| 2001-05-02 | 390 | 394 | 383 | 384 | 1,294,000 | 256 |
| 2001-05-01 | 389 | 393 | 383 | 390 | 827,000 | 260 |
| 2001-04-27 | 390 | 393 | 380 | 384 | 1,667,000 | 256 |
| 2001-04-26 | 394 | 397 | 381 | 381 | 2,365,000 | 254 |
| 2001-04-25 | 389 | 398 | 385 | 389 | 3,064,000 | 259.33 |
| 2001-04-24 | 364 | 394 | 360 | 394 | 3,103,000 | 262.67 |
| 2001-04-23 | 366 | 372 | 360 | 363 | 1,227,000 | 242 |
| 2001-04-20 | 359 | 367 | 353 | 366 | 2,707,000 | 244 |
| 2001-04-19 | 355 | 372 | 348 | 369 | 6,320,000 | 246 |
| 2001-04-18 | 326 | 345 | 325 | 343 | 4,387,000 | 228.67 |
| 2001-04-17 | 317 | 324 | 310 | 324 | 1,869,000 | 216 |
| 2001-04-16 | 321 | 328 | 316 | 320 | 2,434,000 | 213.33 |
| 2001-04-13 | 293 | 314 | 289 | 311 | 2,824,000 | 207.33 |
| 2001-04-12 | 285 | 290 | 285 | 290 | 369,000 | 193.33 |
| 2001-04-11 | 287 | 292 | 283 | 288 | 676,000 | 192 |
| 2001-04-10 | 288 | 291 | 280 | 282 | 737,000 | 188 |
| 2001-04-09 | 284 | 284 | 275 | 275 | 439,000 | 183.33 |
| 2001-04-06 | 292 | 292 | 284 | 284 | 473,000 | 189.33 |
| 2001-04-05 | 289 | 292 | 287 | 288 | 703,000 | 192 |
| 2001-04-04 | 281 | 289 | 279 | 289 | 433,000 | 192.67 |
| 2001-04-03 | 280 | 288 | 277 | 287 | 324,000 | 191.33 |
| 2001-04-02 | 285 | 285 | 275 | 285 | 236,000 | 190 |
| 2001-03-30 | 283 | 290 | 280 | 280 | 321,000 | 186.67 |
| 2001-03-29 | 290 | 293 | 280 | 280 | 550,000 | 186.67 |
| 2001-03-28 | 287 | 290 | 286 | 288 | 389,000 | 192 |
| 2001-03-27 | 292 | 293 | 285 | 286 | 451,000 | 190.67 |
| 2001-03-26 | 289 | 291 | 286 | 291 | 776,000 | 194 |
| 2001-03-23 | 287 | 289 | 283 | 287 | 370,000 | 191.33 |
| 2001-03-22 | 289 | 290 | 279 | 285 | 331,000 | 190 |
| 2001-03-21 | 275 | 292 | 272 | 292 | 579,000 | 194.67 |
| 2001-03-19 | 272 | 280 | 272 | 273 | 297,000 | 182 |
| 2001-03-16 | 268 | 275 | 268 | 272 | 477,000 | 181.33 |
| 2001-03-15 | 265 | 274 | 265 | 268 | 467,000 | 178.67 |
| 2001-03-14 | 266 | 270 | 266 | 269 | 376,000 | 179.33 |
| 2001-03-13 | 270 | 271 | 267 | 267 | 632,000 | 178 |
| 2001-03-12 | 283 | 283 | 271 | 272 | 419,000 | 181.33 |
| 2001-03-09 | 265 | 284 | 265 | 281 | 2,120,000 | 187.33 |
| 2001-03-08 | 268 | 273 | 268 | 268 | 346,000 | 178.67 |
| 2001-03-07 | 271 | 271 | 267 | 268 | 308,000 | 178.67 |
| 2001-03-06 | 270 | 273 | 269 | 269 | 521,000 | 179.33 |
| 2001-03-05 | 269 | 273 | 267 | 267 | 486,000 | 178 |
| 2001-03-02 | 280 | 281 | 265 | 265 | 642,000 | 176.67 |
| 2001-03-01 | 283 | 284 | 274 | 280 | 812,000 | 186.67 |
| 2001-02-28 | 280 | 285 | 280 | 285 | 909,000 | 190 |
| 2001-02-27 | 280 | 280 | 272 | 277 | 308,000 | 184.67 |
| 2001-02-26 | 272 | 278 | 272 | 276 | 200,000 | 184 |
| 2001-02-23 | 271 | 272 | 269 | 272 | 279,000 | 181.33 |
| 2001-02-22 | 268 | 270 | 265 | 270 | 194,000 | 180 |
| 2001-02-21 | 270 | 270 | 266 | 268 | 215,000 | 178.67 |
| 2001-02-20 | 273 | 273 | 266 | 272 | 195,000 | 181.33 |
| 2001-02-19 | 266 | 273 | 266 | 268 | 168,000 | 178.67 |
| 2001-02-16 | 269 | 274 | 265 | 268 | 374,000 | 178.67 |
| 2001-02-15 | 270 | 274 | 268 | 273 | 417,000 | 182 |
| 2001-02-14 | 266 | 280 | 266 | 268 | 525,000 | 178.67 |
| 2001-02-13 | 269 | 269 | 264 | 265 | 184,000 | 176.67 |
| 2001-02-09 | 260 | 270 | 259 | 270 | 786,000 | 180 |
| 2001-02-08 | 260 | 262 | 258 | 260 | 294,000 | 173.33 |
| 2001-02-07 | 260 | 261 | 259 | 260 | 125,000 | 173.33 |
| 2001-02-06 | 260 | 261 | 259 | 259 | 235,000 | 172.67 |
| 2001-02-05 | 260 | 261 | 258 | 260 | 217,000 | 173.33 |
| 2001-02-02 | 259 | 263 | 259 | 260 | 390,000 | 173.33 |
| 2001-02-01 | 258 | 260 | 257 | 258 | 396,000 | 172 |
| 2001-01-31 | 259 | 260 | 257 | 258 | 273,000 | 172 |
| 2001-01-30 | 262 | 263 | 257 | 257 | 595,000 | 171.33 |
| 2001-01-29 | 259 | 265 | 259 | 264 | 210,000 | 176 |
| 2001-01-26 | 259 | 263 | 259 | 259 | 230,000 | 172.67 |
| 2001-01-25 | 261 | 261 | 259 | 261 | 227,000 | 174 |
| 2001-01-24 | 262 | 263 | 260 | 260 | 208,000 | 173.33 |
| 2001-01-23 | 260 | 262 | 259 | 260 | 188,000 | 173.33 |
| 2001-01-22 | 260 | 260 | 258 | 259 | 237,000 | 172.67 |
| 2001-01-19 | 259 | 260 | 258 | 258 | 431,000 | 172 |
| 2001-01-18 | 259 | 261 | 259 | 261 | 260,000 | 174 |
| 2001-01-17 | 261 | 262 | 259 | 259 | 162,000 | 172.67 |
| 2001-01-16 | 259 | 261 | 258 | 261 | 217,000 | 174 |
| 2001-01-15 | 260 | 261 | 258 | 258 | 157,000 | 172 |
| 2001-01-12 | 260 | 262 | 258 | 259 | 727,000 | 172.67 |
| 2001-01-11 | 262 | 264 | 258 | 258 | 373,000 | 172 |
| 2001-01-10 | 262 | 264 | 259 | 263 | 332,000 | 175.33 |
| 2001-01-09 | 262 | 264 | 260 | 260 | 204,000 | 173.33 |
| 2001-01-05 | 266 | 266 | 261 | 261 | 404,000 | 174 |
| 2001-01-04 | 273 | 273 | 261 | 261 | 189,000 | 174 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株