9009 京成電鉄(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 316 | 317 | 313 | 314 | 143,000 | 209.33 |
| 2002-12-27 | 323 | 323 | 317 | 322 | 351,000 | 214.67 |
| 2002-12-26 | 313 | 323 | 313 | 322 | 252,000 | 214.67 |
| 2002-12-25 | 315 | 317 | 311 | 312 | 445,000 | 208 |
| 2002-12-24 | 308 | 314 | 307 | 312 | 759,000 | 208 |
| 2002-12-20 | 307 | 309 | 307 | 309 | 558,000 | 206 |
| 2002-12-19 | 307 | 310 | 306 | 306 | 654,000 | 204 |
| 2002-12-18 | 310 | 312 | 307 | 307 | 620,000 | 204.67 |
| 2002-12-17 | 313 | 313 | 309 | 313 | 368,000 | 208.67 |
| 2002-12-16 | 312 | 315 | 307 | 309 | 779,000 | 206 |
| 2002-12-13 | 322 | 324 | 310 | 311 | 1,728,000 | 207.33 |
| 2002-12-12 | 322 | 324 | 320 | 322 | 356,000 | 214.67 |
| 2002-12-11 | 326 | 327 | 322 | 322 | 258,000 | 214.67 |
| 2002-12-10 | 329 | 330 | 322 | 322 | 464,000 | 214.67 |
| 2002-12-09 | 331 | 333 | 327 | 330 | 466,000 | 220 |
| 2002-12-06 | 328 | 330 | 324 | 330 | 482,000 | 220 |
| 2002-12-05 | 333 | 333 | 328 | 331 | 322,000 | 220.67 |
| 2002-12-04 | 325 | 333 | 325 | 333 | 455,000 | 222 |
| 2002-12-03 | 330 | 332 | 326 | 330 | 713,000 | 220 |
| 2002-12-02 | 331 | 336 | 329 | 332 | 425,000 | 221.33 |
| 2002-11-29 | 336 | 343 | 335 | 339 | 497,000 | 226 |
| 2002-11-28 | 339 | 345 | 336 | 341 | 1,354,000 | 227.33 |
| 2002-11-27 | 313 | 333 | 312 | 332 | 1,507,000 | 221.33 |
| 2002-11-26 | 320 | 322 | 310 | 314 | 795,000 | 209.33 |
| 2002-11-25 | 316 | 322 | 316 | 322 | 554,000 | 214.67 |
| 2002-11-22 | 309 | 317 | 305 | 313 | 1,142,000 | 208.67 |
| 2002-11-21 | 309 | 312 | 305 | 307 | 578,000 | 204.67 |
| 2002-11-20 | 300 | 308 | 300 | 306 | 469,000 | 204 |
| 2002-11-19 | 310 | 316 | 301 | 304 | 916,000 | 202.67 |
| 2002-11-18 | 308 | 312 | 307 | 312 | 713,000 | 208 |
| 2002-11-15 | 310 | 312 | 306 | 308 | 554,000 | 205.33 |
| 2002-11-14 | 316 | 319 | 310 | 310 | 489,000 | 206.67 |
| 2002-11-13 | 322 | 324 | 314 | 320 | 342,000 | 213.33 |
| 2002-11-12 | 321 | 326 | 320 | 324 | 471,000 | 216 |
| 2002-11-11 | 333 | 333 | 319 | 321 | 504,000 | 214 |
| 2002-11-08 | 331 | 333 | 328 | 331 | 627,000 | 220.67 |
| 2002-11-07 | 323 | 336 | 320 | 336 | 877,000 | 224 |
| 2002-11-06 | 322 | 328 | 318 | 322 | 868,000 | 214.67 |
| 2002-11-05 | 323 | 325 | 321 | 323 | 475,000 | 215.33 |
| 2002-11-01 | 321 | 329 | 321 | 322 | 349,000 | 214.67 |
| 2002-10-31 | 331 | 333 | 319 | 321 | 594,000 | 214 |
| 2002-10-30 | 330 | 338 | 330 | 335 | 293,000 | 223.33 |
| 2002-10-29 | 328 | 334 | 328 | 330 | 345,000 | 220 |
| 2002-10-28 | 330 | 330 | 325 | 330 | 352,000 | 220 |
| 2002-10-25 | 327 | 334 | 326 | 331 | 701,000 | 220.67 |
| 2002-10-24 | 331 | 336 | 330 | 332 | 510,000 | 221.33 |
| 2002-10-23 | 335 | 342 | 328 | 336 | 718,000 | 224 |
| 2002-10-22 | 345 | 345 | 335 | 336 | 687,000 | 224 |
| 2002-10-21 | 345 | 351 | 345 | 348 | 439,000 | 232 |
| 2002-10-18 | 349 | 350 | 346 | 348 | 515,000 | 232 |
| 2002-10-17 | 353 | 358 | 346 | 350 | 366,000 | 233.33 |
| 2002-10-16 | 354 | 355 | 344 | 348 | 557,000 | 232 |
| 2002-10-15 | 347 | 350 | 343 | 349 | 383,000 | 232.67 |
| 2002-10-11 | 342 | 350 | 340 | 350 | 841,000 | 233.33 |
| 2002-10-10 | 349 | 350 | 335 | 342 | 800,000 | 228 |
| 2002-10-09 | 353 | 354 | 346 | 348 | 957,000 | 232 |
| 2002-10-08 | 350 | 357 | 350 | 352 | 420,000 | 234.67 |
| 2002-10-07 | 356 | 357 | 350 | 351 | 677,000 | 234 |
| 2002-10-04 | 360 | 365 | 356 | 364 | 1,076,000 | 242.67 |
| 2002-10-03 | 364 | 368 | 361 | 365 | 510,000 | 243.33 |
| 2002-10-02 | 367 | 375 | 363 | 363 | 308,000 | 242 |
| 2002-10-01 | 366 | 368 | 363 | 366 | 641,000 | 244 |
| 2002-09-30 | 375 | 379 | 368 | 374 | 512,000 | 249.33 |
| 2002-09-27 | 375 | 383 | 372 | 380 | 1,224,000 | 253.33 |
| 2002-09-26 | 368 | 378 | 368 | 373 | 605,000 | 248.67 |
| 2002-09-25 | 372 | 378 | 367 | 373 | 465,000 | 248.67 |
| 2002-09-24 | 372 | 375 | 370 | 375 | 667,000 | 250 |
| 2002-09-20 | 373 | 379 | 372 | 375 | 459,000 | 250 |
| 2002-09-19 | 378 | 379 | 370 | 378 | 874,000 | 252 |
| 2002-09-18 | 360 | 368 | 357 | 365 | 517,000 | 243.33 |
| 2002-09-17 | 365 | 365 | 360 | 364 | 374,000 | 242.67 |
| 2002-09-13 | 352 | 357 | 351 | 354 | 3,077,000 | 236 |
| 2002-09-12 | 367 | 367 | 358 | 361 | 339,000 | 240.67 |
| 2002-09-11 | 362 | 369 | 362 | 368 | 663,000 | 245.33 |
| 2002-09-10 | 363 | 364 | 360 | 362 | 397,000 | 241.33 |
| 2002-09-09 | 354 | 359 | 354 | 358 | 425,000 | 238.67 |
| 2002-09-06 | 356 | 356 | 351 | 356 | 426,000 | 237.33 |
| 2002-09-05 | 352 | 360 | 350 | 358 | 334,000 | 238.67 |
| 2002-09-04 | 350 | 353 | 345 | 353 | 916,000 | 235.33 |
| 2002-09-03 | 363 | 364 | 351 | 351 | 871,000 | 234 |
| 2002-09-02 | 364 | 366 | 363 | 364 | 335,000 | 242.67 |
| 2002-08-30 | 364 | 370 | 363 | 370 | 331,000 | 246.67 |
| 2002-08-29 | 369 | 372 | 364 | 369 | 337,000 | 246 |
| 2002-08-28 | 375 | 375 | 369 | 370 | 509,000 | 246.67 |
| 2002-08-27 | 370 | 377 | 370 | 374 | 532,000 | 249.33 |
| 2002-08-26 | 364 | 376 | 363 | 373 | 353,000 | 248.67 |
| 2002-08-23 | 369 | 372 | 365 | 367 | 765,000 | 244.67 |
| 2002-08-22 | 368 | 374 | 364 | 368 | 660,000 | 245.33 |
| 2002-08-21 | 365 | 372 | 365 | 370 | 364,000 | 246.67 |
| 2002-08-20 | 377 | 377 | 368 | 370 | 343,000 | 246.67 |
| 2002-08-19 | 377 | 377 | 366 | 372 | 457,000 | 248 |
| 2002-08-16 | 380 | 382 | 374 | 374 | 377,000 | 249.33 |
| 2002-08-15 | 375 | 381 | 375 | 380 | 279,000 | 253.33 |
| 2002-08-14 | 377 | 378 | 372 | 375 | 382,000 | 250 |
| 2002-08-13 | 375 | 384 | 375 | 378 | 393,000 | 252 |
| 2002-08-12 | 390 | 390 | 379 | 380 | 442,000 | 253.33 |
| 2002-08-09 | 376 | 388 | 375 | 387 | 931,000 | 258 |
| 2002-08-08 | 374 | 380 | 372 | 376 | 363,000 | 250.67 |
| 2002-08-07 | 377 | 379 | 373 | 374 | 349,000 | 249.33 |
| 2002-08-06 | 372 | 375 | 369 | 372 | 754,000 | 248 |
| 2002-08-05 | 376 | 382 | 375 | 377 | 454,000 | 251.33 |
| 2002-08-02 | 375 | 381 | 375 | 378 | 470,000 | 252 |
| 2002-08-01 | 382 | 383 | 377 | 380 | 790,000 | 253.33 |
| 2002-07-31 | 381 | 388 | 381 | 387 | 451,000 | 258 |
| 2002-07-30 | 388 | 392 | 381 | 384 | 562,000 | 256 |
| 2002-07-29 | 387 | 395 | 383 | 383 | 708,000 | 255.33 |
| 2002-07-26 | 400 | 400 | 383 | 386 | 865,000 | 257.33 |
| 2002-07-25 | 394 | 395 | 391 | 394 | 1,303,000 | 262.67 |
| 2002-07-24 | 383 | 391 | 382 | 384 | 640,000 | 256 |
| 2002-07-23 | 384 | 393 | 382 | 391 | 596,000 | 260.67 |
| 2002-07-22 | 382 | 395 | 378 | 388 | 655,000 | 258.67 |
| 2002-07-19 | 385 | 386 | 380 | 380 | 665,000 | 253.33 |
| 2002-07-18 | 390 | 397 | 386 | 394 | 1,589,000 | 262.67 |
| 2002-07-17 | 380 | 385 | 375 | 384 | 672,000 | 256 |
| 2002-07-16 | 387 | 391 | 380 | 382 | 557,000 | 254.67 |
| 2002-07-15 | 388 | 393 | 383 | 384 | 396,000 | 256 |
| 2002-07-12 | 390 | 394 | 385 | 389 | 895,000 | 259.33 |
| 2002-07-11 | 386 | 388 | 381 | 381 | 488,000 | 254 |
| 2002-07-10 | 400 | 400 | 391 | 391 | 625,000 | 260.67 |
| 2002-07-09 | 395 | 400 | 394 | 397 | 873,000 | 264.67 |
| 2002-07-08 | 395 | 397 | 387 | 392 | 1,212,000 | 261.33 |
| 2002-07-05 | 380 | 394 | 380 | 390 | 952,000 | 260 |
| 2002-07-04 | 384 | 388 | 380 | 382 | 939,000 | 254.67 |
| 2002-07-03 | 372 | 386 | 371 | 383 | 981,000 | 255.33 |
| 2002-07-02 | 367 | 375 | 365 | 374 | 682,000 | 249.33 |
| 2002-07-01 | 373 | 377 | 368 | 377 | 967,000 | 251.33 |
| 2002-06-28 | 367 | 372 | 363 | 372 | 1,049,000 | 248 |
| 2002-06-27 | 360 | 365 | 359 | 362 | 645,000 | 241.33 |
| 2002-06-26 | 362 | 365 | 360 | 361 | 625,000 | 240.67 |
| 2002-06-25 | 369 | 370 | 360 | 366 | 675,000 | 244 |
| 2002-06-24 | 360 | 366 | 356 | 364 | 646,000 | 242.67 |
| 2002-06-21 | 360 | 364 | 358 | 361 | 1,280,000 | 240.67 |
| 2002-06-20 | 362 | 372 | 361 | 368 | 1,648,000 | 245.33 |
| 2002-06-19 | 375 | 375 | 360 | 363 | 1,442,000 | 242 |
| 2002-06-18 | 380 | 381 | 371 | 376 | 816,000 | 250.67 |
| 2002-06-17 | 375 | 380 | 369 | 375 | 1,933,000 | 250 |
| 2002-06-14 | 386 | 391 | 378 | 381 | 3,064,000 | 254 |
| 2002-06-13 | 403 | 403 | 388 | 390 | 1,213,000 | 260 |
| 2002-06-12 | 408 | 408 | 399 | 402 | 796,000 | 268 |
| 2002-06-11 | 406 | 415 | 406 | 407 | 601,000 | 271.33 |
| 2002-06-10 | 416 | 416 | 405 | 406 | 464,000 | 270.67 |
| 2002-06-07 | 402 | 410 | 402 | 406 | 684,000 | 270.67 |
| 2002-06-06 | 420 | 423 | 408 | 409 | 1,125,000 | 272.67 |
| 2002-06-05 | 416 | 420 | 413 | 418 | 588,000 | 278.67 |
| 2002-06-04 | 423 | 423 | 414 | 416 | 726,000 | 277.33 |
| 2002-06-03 | 427 | 428 | 418 | 423 | 954,000 | 282 |
| 2002-05-31 | 419 | 428 | 415 | 422 | 1,124,000 | 281.33 |
| 2002-05-30 | 415 | 420 | 407 | 414 | 1,381,000 | 276 |
| 2002-05-29 | 419 | 424 | 417 | 418 | 1,770,000 | 278.67 |
| 2002-05-28 | 443 | 444 | 422 | 429 | 3,379,000 | 286 |
| 2002-05-27 | 424 | 440 | 421 | 439 | 4,161,000 | 292.67 |
| 2002-05-24 | 425 | 428 | 410 | 427 | 2,783,000 | 284.67 |
| 2002-05-23 | 423 | 433 | 420 | 423 | 11,756,000 | 282 |
| 2002-05-22 | 394 | 410 | 393 | 408 | 7,605,000 | 272 |
| 2002-05-21 | 385 | 399 | 385 | 389 | 8,138,000 | 259.33 |
| 2002-05-20 | 373 | 380 | 372 | 378 | 903,000 | 252 |
| 2002-05-17 | 374 | 378 | 371 | 371 | 1,009,000 | 247.33 |
| 2002-05-16 | 373 | 374 | 367 | 371 | 517,000 | 247.33 |
| 2002-05-15 | 374 | 374 | 368 | 371 | 694,000 | 247.33 |
| 2002-05-14 | 369 | 371 | 365 | 370 | 681,000 | 246.67 |
| 2002-05-13 | 365 | 370 | 363 | 366 | 527,000 | 244 |
| 2002-05-10 | 368 | 371 | 366 | 367 | 561,000 | 244.67 |
| 2002-05-09 | 365 | 372 | 364 | 369 | 803,000 | 246 |
| 2002-05-08 | 356 | 364 | 356 | 362 | 579,000 | 241.33 |
| 2002-05-07 | 360 | 361 | 355 | 357 | 307,000 | 238 |
| 2002-05-02 | 360 | 363 | 359 | 361 | 396,000 | 240.67 |
| 2002-05-01 | 358 | 363 | 357 | 360 | 434,000 | 240 |
| 2002-04-30 | 354 | 358 | 353 | 358 | 448,000 | 238.67 |
| 2002-04-26 | 364 | 365 | 354 | 354 | 1,477,000 | 236 |
| 2002-04-25 | 372 | 373 | 365 | 367 | 1,215,000 | 244.67 |
| 2002-04-24 | 380 | 384 | 368 | 370 | 2,728,000 | 246.67 |
| 2002-04-23 | 370 | 377 | 367 | 375 | 1,506,000 | 250 |
| 2002-04-22 | 365 | 373 | 364 | 368 | 1,020,000 | 245.33 |
| 2002-04-19 | 361 | 366 | 360 | 365 | 359,000 | 243.33 |
| 2002-04-18 | 364 | 371 | 364 | 366 | 696,000 | 244 |
| 2002-04-17 | 358 | 365 | 356 | 365 | 637,000 | 243.33 |
| 2002-04-16 | 356 | 363 | 354 | 360 | 671,000 | 240 |
| 2002-04-15 | 354 | 360 | 354 | 355 | 287,000 | 236.67 |
| 2002-04-12 | 363 | 367 | 351 | 354 | 1,134,000 | 236 |
| 2002-04-11 | 373 | 375 | 366 | 367 | 440,000 | 244.67 |
| 2002-04-10 | 368 | 374 | 363 | 370 | 774,000 | 246.67 |
| 2002-04-09 | 372 | 379 | 368 | 369 | 1,143,000 | 246 |
| 2002-04-08 | 368 | 372 | 366 | 367 | 512,000 | 244.67 |
| 2002-04-05 | 365 | 373 | 364 | 366 | 565,000 | 244 |
| 2002-04-04 | 353 | 371 | 353 | 364 | 1,311,000 | 242.67 |
| 2002-04-03 | 349 | 360 | 348 | 356 | 738,000 | 237.33 |
| 2002-04-02 | 351 | 359 | 349 | 357 | 508,000 | 238 |
| 2002-04-01 | 350 | 352 | 345 | 350 | 768,000 | 233.33 |
| 2002-03-29 | 362 | 364 | 355 | 355 | 830,000 | 236.67 |
| 2002-03-28 | 362 | 366 | 361 | 365 | 461,000 | 243.33 |
| 2002-03-27 | 361 | 367 | 358 | 366 | 513,000 | 244 |
| 2002-03-26 | 364 | 372 | 361 | 364 | 761,000 | 242.67 |
| 2002-03-25 | 372 | 375 | 364 | 369 | 1,091,000 | 246 |
| 2002-03-22 | 376 | 376 | 369 | 372 | 914,000 | 248 |
| 2002-03-20 | 384 | 384 | 372 | 372 | 676,000 | 248 |
| 2002-03-19 | 374 | 380 | 370 | 380 | 735,000 | 253.33 |
| 2002-03-18 | 369 | 375 | 369 | 372 | 689,000 | 248 |
| 2002-03-15 | 370 | 374 | 367 | 369 | 632,000 | 246 |
| 2002-03-14 | 371 | 373 | 362 | 370 | 1,139,000 | 246.67 |
| 2002-03-13 | 379 | 384 | 374 | 375 | 933,000 | 250 |
| 2002-03-12 | 385 | 393 | 380 | 381 | 1,830,000 | 254 |
| 2002-03-11 | 388 | 389 | 381 | 385 | 1,806,000 | 256.67 |
| 2002-03-08 | 382 | 385 | 371 | 379 | 3,412,000 | 252.67 |
| 2002-03-07 | 380 | 382 | 375 | 379 | 1,000,000 | 252.67 |
| 2002-03-06 | 372 | 382 | 371 | 376 | 1,406,000 | 250.67 |
| 2002-03-05 | 379 | 382 | 374 | 375 | 2,245,000 | 250 |
| 2002-03-04 | 372 | 377 | 365 | 373 | 3,453,000 | 248.67 |
| 2002-03-01 | 347 | 365 | 346 | 363 | 2,230,000 | 242 |
| 2002-02-28 | 349 | 355 | 344 | 347 | 1,579,000 | 231.33 |
| 2002-02-27 | 338 | 350 | 336 | 349 | 1,650,000 | 232.67 |
| 2002-02-26 | 360 | 361 | 338 | 338 | 1,705,000 | 225.33 |
| 2002-02-25 | 341 | 359 | 338 | 355 | 2,729,000 | 236.67 |
| 2002-02-22 | 324 | 334 | 324 | 331 | 870,000 | 220.67 |
| 2002-02-21 | 320 | 329 | 319 | 329 | 1,193,000 | 219.33 |
| 2002-02-20 | 314 | 324 | 313 | 317 | 1,099,000 | 211.33 |
| 2002-02-19 | 338 | 338 | 319 | 319 | 1,094,000 | 212.67 |
| 2002-02-18 | 338 | 338 | 329 | 333 | 720,000 | 222 |
| 2002-02-15 | 334 | 338 | 330 | 333 | 887,000 | 222 |
| 2002-02-14 | 338 | 343 | 336 | 336 | 1,239,000 | 224 |
| 2002-02-13 | 326 | 339 | 325 | 334 | 1,974,000 | 222.67 |
| 2002-02-12 | 333 | 334 | 326 | 326 | 1,387,000 | 217.33 |
| 2002-02-08 | 307 | 323 | 305 | 318 | 1,679,000 | 212 |
| 2002-02-07 | 305 | 308 | 302 | 306 | 563,000 | 204 |
| 2002-02-06 | 309 | 310 | 301 | 301 | 674,000 | 200.67 |
| 2002-02-05 | 307 | 309 | 303 | 305 | 944,000 | 203.33 |
| 2002-02-04 | 310 | 319 | 307 | 311 | 961,000 | 207.33 |
| 2002-02-01 | 323 | 326 | 313 | 319 | 1,418,000 | 212.67 |
| 2002-01-31 | 331 | 334 | 322 | 323 | 1,353,000 | 215.33 |
| 2002-01-30 | 338 | 343 | 331 | 333 | 1,242,000 | 222 |
| 2002-01-29 | 342 | 347 | 341 | 343 | 1,062,000 | 228.67 |
| 2002-01-28 | 343 | 346 | 338 | 341 | 556,000 | 227.33 |
| 2002-01-25 | 347 | 348 | 337 | 338 | 1,043,000 | 225.33 |
| 2002-01-24 | 348 | 355 | 347 | 348 | 679,000 | 232 |
| 2002-01-23 | 348 | 352 | 347 | 347 | 766,000 | 231.33 |
| 2002-01-22 | 353 | 366 | 346 | 347 | 1,873,000 | 231.33 |
| 2002-01-21 | 344 | 354 | 341 | 350 | 525,000 | 233.33 |
| 2002-01-18 | 337 | 344 | 337 | 344 | 921,000 | 229.33 |
| 2002-01-17 | 340 | 345 | 337 | 337 | 1,052,000 | 224.67 |
| 2002-01-16 | 343 | 348 | 340 | 342 | 1,141,000 | 228 |
| 2002-01-15 | 345 | 348 | 343 | 344 | 1,178,000 | 229.33 |
| 2002-01-11 | 356 | 358 | 351 | 352 | 924,000 | 234.67 |
| 2002-01-10 | 365 | 368 | 355 | 356 | 949,000 | 237.33 |
| 2002-01-09 | 360 | 372 | 357 | 369 | 1,730,000 | 246 |
| 2002-01-08 | 356 | 362 | 355 | 360 | 1,248,000 | 240 |
| 2002-01-07 | 362 | 362 | 354 | 354 | 783,000 | 236 |
| 2002-01-04 | 358 | 363 | 351 | 363 | 493,000 | 242 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株