9009 京成電鉄(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 335 | 335 | 332 | 333 | 358,000 | 222 |
| 2003-12-29 | 333 | 338 | 333 | 333 | 350,000 | 222 |
| 2003-12-26 | 332 | 334 | 331 | 334 | 391,000 | 222.67 |
| 2003-12-25 | 336 | 336 | 331 | 333 | 374,000 | 222 |
| 2003-12-24 | 332 | 334 | 331 | 334 | 463,000 | 222.67 |
| 2003-12-22 | 332 | 335 | 330 | 332 | 442,000 | 221.33 |
| 2003-12-19 | 333 | 337 | 332 | 332 | 411,000 | 221.33 |
| 2003-12-18 | 336 | 337 | 332 | 335 | 282,000 | 223.33 |
| 2003-12-17 | 336 | 340 | 332 | 333 | 383,000 | 222 |
| 2003-12-16 | 338 | 340 | 335 | 340 | 265,000 | 226.67 |
| 2003-12-15 | 340 | 342 | 338 | 338 | 598,000 | 225.33 |
| 2003-12-12 | 334 | 338 | 333 | 337 | 1,713,000 | 224.67 |
| 2003-12-11 | 333 | 337 | 333 | 337 | 327,000 | 224.67 |
| 2003-12-10 | 336 | 337 | 332 | 333 | 318,000 | 222 |
| 2003-12-09 | 336 | 337 | 335 | 335 | 426,000 | 223.33 |
| 2003-12-08 | 331 | 335 | 330 | 334 | 495,000 | 222.67 |
| 2003-12-05 | 333 | 337 | 333 | 336 | 302,000 | 224 |
| 2003-12-04 | 334 | 337 | 333 | 336 | 722,000 | 224 |
| 2003-12-03 | 338 | 339 | 336 | 336 | 292,000 | 224 |
| 2003-12-02 | 340 | 341 | 335 | 335 | 371,000 | 223.33 |
| 2003-12-01 | 325 | 340 | 325 | 339 | 666,000 | 226 |
| 2003-11-28 | 330 | 332 | 326 | 329 | 503,000 | 219.33 |
| 2003-11-27 | 334 | 335 | 332 | 333 | 421,000 | 222 |
| 2003-11-26 | 332 | 336 | 331 | 335 | 581,000 | 223.33 |
| 2003-11-25 | 334 | 334 | 330 | 331 | 536,000 | 220.67 |
| 2003-11-21 | 330 | 332 | 323 | 325 | 631,000 | 216.67 |
| 2003-11-20 | 325 | 328 | 323 | 328 | 483,000 | 218.67 |
| 2003-11-19 | 325 | 327 | 323 | 326 | 502,000 | 217.33 |
| 2003-11-18 | 328 | 331 | 325 | 328 | 570,000 | 218.67 |
| 2003-11-17 | 332 | 335 | 325 | 329 | 786,000 | 219.33 |
| 2003-11-14 | 335 | 338 | 333 | 333 | 884,000 | 222 |
| 2003-11-13 | 338 | 338 | 330 | 333 | 298,000 | 222 |
| 2003-11-12 | 332 | 337 | 330 | 333 | 563,000 | 222 |
| 2003-11-11 | 332 | 336 | 326 | 334 | 677,000 | 222.67 |
| 2003-11-10 | 343 | 343 | 332 | 335 | 370,000 | 223.33 |
| 2003-11-07 | 341 | 344 | 332 | 338 | 414,000 | 225.33 |
| 2003-11-06 | 350 | 350 | 339 | 343 | 764,000 | 228.67 |
| 2003-11-05 | 350 | 351 | 347 | 351 | 839,000 | 234 |
| 2003-11-04 | 344 | 352 | 340 | 352 | 1,242,000 | 234.67 |
| 2003-10-31 | 345 | 345 | 337 | 344 | 624,000 | 229.33 |
| 2003-10-30 | 341 | 345 | 334 | 342 | 1,204,000 | 228 |
| 2003-10-29 | 330 | 338 | 330 | 336 | 723,000 | 224 |
| 2003-10-28 | 325 | 332 | 325 | 330 | 414,000 | 220 |
| 2003-10-27 | 322 | 328 | 321 | 328 | 515,000 | 218.67 |
| 2003-10-24 | 329 | 329 | 320 | 323 | 619,000 | 215.33 |
| 2003-10-23 | 331 | 333 | 323 | 324 | 946,000 | 216 |
| 2003-10-22 | 344 | 344 | 335 | 335 | 510,000 | 223.33 |
| 2003-10-21 | 356 | 356 | 343 | 343 | 1,379,000 | 228.67 |
| 2003-10-20 | 336 | 363 | 333 | 354 | 2,470,000 | 236 |
| 2003-10-17 | 333 | 343 | 330 | 339 | 1,259,000 | 226 |
| 2003-10-16 | 335 | 337 | 327 | 330 | 876,000 | 220 |
| 2003-10-15 | 339 | 339 | 333 | 333 | 419,000 | 222 |
| 2003-10-14 | 338 | 344 | 337 | 339 | 445,000 | 226 |
| 2003-10-10 | 335 | 343 | 333 | 342 | 980,000 | 228 |
| 2003-10-09 | 336 | 339 | 335 | 335 | 255,000 | 223.33 |
| 2003-10-08 | 340 | 342 | 336 | 338 | 449,000 | 225.33 |
| 2003-10-07 | 344 | 344 | 337 | 339 | 359,000 | 226 |
| 2003-10-06 | 345 | 347 | 342 | 342 | 448,000 | 228 |
| 2003-10-03 | 347 | 348 | 340 | 344 | 826,000 | 229.33 |
| 2003-10-02 | 335 | 349 | 330 | 348 | 1,410,000 | 232 |
| 2003-10-01 | 328 | 330 | 327 | 329 | 482,000 | 219.33 |
| 2003-09-30 | 327 | 332 | 327 | 327 | 396,000 | 218 |
| 2003-09-29 | 336 | 336 | 328 | 331 | 364,000 | 220.67 |
| 2003-09-26 | 332 | 337 | 330 | 335 | 383,000 | 223.33 |
| 2003-09-25 | 339 | 342 | 331 | 335 | 529,000 | 223.33 |
| 2003-09-24 | 346 | 352 | 346 | 347 | 1,377,000 | 231.33 |
| 2003-09-22 | 353 | 353 | 341 | 346 | 970,000 | 230.67 |
| 2003-09-19 | 349 | 355 | 347 | 353 | 1,921,000 | 235.33 |
| 2003-09-18 | 343 | 349 | 342 | 346 | 1,757,000 | 230.67 |
| 2003-09-17 | 336 | 345 | 335 | 341 | 2,288,000 | 227.33 |
| 2003-09-16 | 330 | 334 | 327 | 334 | 871,000 | 222.67 |
| 2003-09-12 | 331 | 331 | 323 | 326 | 2,954,000 | 217.33 |
| 2003-09-11 | 328 | 329 | 325 | 326 | 565,000 | 217.33 |
| 2003-09-10 | 335 | 335 | 327 | 332 | 757,000 | 221.33 |
| 2003-09-09 | 330 | 335 | 330 | 334 | 562,000 | 222.67 |
| 2003-09-08 | 329 | 331 | 326 | 331 | 274,000 | 220.67 |
| 2003-09-05 | 329 | 332 | 328 | 329 | 477,000 | 219.33 |
| 2003-09-04 | 329 | 331 | 328 | 330 | 473,000 | 220 |
| 2003-09-03 | 330 | 332 | 327 | 327 | 589,000 | 218 |
| 2003-09-02 | 330 | 330 | 326 | 326 | 653,000 | 217.33 |
| 2003-09-01 | 320 | 330 | 319 | 330 | 784,000 | 220 |
| 2003-08-29 | 323 | 323 | 320 | 321 | 586,000 | 214 |
| 2003-08-28 | 325 | 325 | 322 | 322 | 345,000 | 214.67 |
| 2003-08-27 | 326 | 329 | 322 | 325 | 490,000 | 216.67 |
| 2003-08-26 | 329 | 330 | 323 | 328 | 535,000 | 218.67 |
| 2003-08-25 | 330 | 330 | 324 | 329 | 444,000 | 219.33 |
| 2003-08-22 | 332 | 332 | 327 | 327 | 469,000 | 218 |
| 2003-08-21 | 326 | 332 | 326 | 331 | 832,000 | 220.67 |
| 2003-08-20 | 327 | 332 | 326 | 331 | 735,000 | 220.67 |
| 2003-08-19 | 323 | 327 | 323 | 327 | 462,000 | 218 |
| 2003-08-18 | 321 | 325 | 319 | 322 | 486,000 | 214.67 |
| 2003-08-15 | 320 | 321 | 317 | 317 | 401,000 | 211.33 |
| 2003-08-14 | 314 | 320 | 313 | 320 | 602,000 | 213.33 |
| 2003-08-13 | 314 | 316 | 314 | 316 | 269,000 | 210.67 |
| 2003-08-12 | 313 | 314 | 311 | 312 | 288,000 | 208 |
| 2003-08-11 | 312 | 313 | 307 | 312 | 548,000 | 208 |
| 2003-08-08 | 306 | 308 | 305 | 305 | 1,068,000 | 203.33 |
| 2003-08-07 | 308 | 309 | 303 | 306 | 918,000 | 204 |
| 2003-08-06 | 310 | 311 | 308 | 308 | 684,000 | 205.33 |
| 2003-08-05 | 312 | 312 | 309 | 311 | 900,000 | 207.33 |
| 2003-08-04 | 312 | 313 | 311 | 311 | 548,000 | 207.33 |
| 2003-08-01 | 315 | 315 | 312 | 314 | 574,000 | 209.33 |
| 2003-07-31 | 315 | 316 | 312 | 313 | 964,000 | 208.67 |
| 2003-07-30 | 316 | 316 | 314 | 315 | 506,000 | 210 |
| 2003-07-29 | 317 | 319 | 315 | 316 | 464,000 | 210.67 |
| 2003-07-28 | 314 | 317 | 313 | 316 | 571,000 | 210.67 |
| 2003-07-25 | 315 | 315 | 312 | 313 | 693,000 | 208.67 |
| 2003-07-24 | 315 | 318 | 313 | 315 | 585,000 | 210 |
| 2003-07-23 | 312 | 317 | 310 | 317 | 813,000 | 211.33 |
| 2003-07-22 | 312 | 313 | 310 | 311 | 563,000 | 207.33 |
| 2003-07-18 | 311 | 315 | 310 | 312 | 899,000 | 208 |
| 2003-07-17 | 314 | 315 | 310 | 312 | 666,000 | 208 |
| 2003-07-16 | 315 | 318 | 314 | 314 | 589,000 | 209.33 |
| 2003-07-15 | 322 | 323 | 315 | 315 | 1,011,000 | 210 |
| 2003-07-14 | 323 | 324 | 319 | 322 | 954,000 | 214.67 |
| 2003-07-11 | 325 | 328 | 322 | 323 | 1,719,000 | 215.33 |
| 2003-07-10 | 328 | 331 | 325 | 327 | 1,156,000 | 218 |
| 2003-07-09 | 326 | 329 | 323 | 326 | 767,000 | 217.33 |
| 2003-07-08 | 337 | 337 | 322 | 323 | 1,006,000 | 215.33 |
| 2003-07-07 | 336 | 336 | 330 | 332 | 768,000 | 221.33 |
| 2003-07-04 | 339 | 339 | 333 | 335 | 399,000 | 223.33 |
| 2003-07-03 | 348 | 350 | 328 | 338 | 1,852,000 | 225.33 |
| 2003-07-02 | 345 | 348 | 338 | 347 | 886,000 | 231.33 |
| 2003-07-01 | 333 | 348 | 332 | 346 | 1,341,000 | 230.67 |
| 2003-06-30 | 333 | 335 | 331 | 333 | 431,000 | 222 |
| 2003-06-27 | 336 | 340 | 334 | 335 | 711,000 | 223.33 |
| 2003-06-26 | 338 | 340 | 333 | 336 | 451,000 | 224 |
| 2003-06-25 | 341 | 344 | 338 | 343 | 508,000 | 228.67 |
| 2003-06-24 | 338 | 341 | 336 | 338 | 436,000 | 225.33 |
| 2003-06-23 | 330 | 343 | 330 | 341 | 549,000 | 227.33 |
| 2003-06-20 | 331 | 337 | 331 | 333 | 383,000 | 222 |
| 2003-06-19 | 331 | 336 | 330 | 336 | 449,000 | 224 |
| 2003-06-18 | 332 | 336 | 331 | 331 | 389,000 | 220.67 |
| 2003-06-17 | 330 | 338 | 330 | 331 | 532,000 | 220.67 |
| 2003-06-16 | 335 | 335 | 332 | 335 | 296,000 | 223.33 |
| 2003-06-13 | 326 | 340 | 326 | 335 | 2,592,000 | 223.33 |
| 2003-06-12 | 330 | 332 | 328 | 328 | 543,000 | 218.67 |
| 2003-06-11 | 327 | 332 | 326 | 329 | 616,000 | 219.33 |
| 2003-06-10 | 326 | 327 | 321 | 326 | 475,000 | 217.33 |
| 2003-06-09 | 325 | 332 | 324 | 327 | 1,561,000 | 218 |
| 2003-06-06 | 317 | 326 | 316 | 323 | 920,000 | 215.33 |
| 2003-06-05 | 315 | 316 | 312 | 315 | 635,000 | 210 |
| 2003-06-04 | 316 | 317 | 313 | 314 | 476,000 | 209.33 |
| 2003-06-03 | 313 | 315 | 312 | 314 | 387,000 | 209.33 |
| 2003-06-02 | 319 | 320 | 312 | 312 | 879,000 | 208 |
| 2003-05-30 | 318 | 322 | 318 | 319 | 280,000 | 212.67 |
| 2003-05-29 | 317 | 320 | 317 | 319 | 507,000 | 212.67 |
| 2003-05-28 | 318 | 324 | 317 | 319 | 636,000 | 212.67 |
| 2003-05-27 | 328 | 329 | 316 | 318 | 1,390,000 | 212 |
| 2003-05-26 | 322 | 326 | 320 | 325 | 574,000 | 216.67 |
| 2003-05-23 | 319 | 323 | 317 | 317 | 484,000 | 211.33 |
| 2003-05-22 | 313 | 317 | 312 | 315 | 256,000 | 210 |
| 2003-05-21 | 312 | 316 | 312 | 316 | 402,000 | 210.67 |
| 2003-05-20 | 310 | 316 | 309 | 314 | 775,000 | 209.33 |
| 2003-05-19 | 315 | 315 | 311 | 312 | 288,000 | 208 |
| 2003-05-16 | 317 | 320 | 316 | 316 | 506,000 | 210.67 |
| 2003-05-15 | 321 | 324 | 318 | 320 | 369,000 | 213.33 |
| 2003-05-14 | 320 | 325 | 320 | 322 | 542,000 | 214.67 |
| 2003-05-13 | 315 | 319 | 311 | 317 | 686,000 | 211.33 |
| 2003-05-12 | 315 | 315 | 311 | 314 | 536,000 | 209.33 |
| 2003-05-09 | 313 | 313 | 308 | 310 | 544,000 | 206.67 |
| 2003-05-08 | 311 | 311 | 308 | 308 | 423,000 | 205.33 |
| 2003-05-07 | 312 | 314 | 308 | 310 | 392,000 | 206.67 |
| 2003-05-06 | 313 | 317 | 312 | 312 | 504,000 | 208 |
| 2003-05-02 | 312 | 312 | 307 | 311 | 576,000 | 207.33 |
| 2003-05-01 | 310 | 314 | 306 | 314 | 504,000 | 209.33 |
| 2003-04-30 | 304 | 314 | 304 | 310 | 519,000 | 206.67 |
| 2003-04-28 | 301 | 305 | 301 | 301 | 578,000 | 200.67 |
| 2003-04-25 | 303 | 306 | 300 | 301 | 1,023,000 | 200.67 |
| 2003-04-24 | 310 | 311 | 305 | 306 | 654,000 | 204 |
| 2003-04-23 | 316 | 316 | 310 | 310 | 656,000 | 206.67 |
| 2003-04-22 | 317 | 317 | 308 | 315 | 1,112,000 | 210 |
| 2003-04-21 | 316 | 318 | 315 | 316 | 674,000 | 210.67 |
| 2003-04-18 | 317 | 319 | 315 | 317 | 731,000 | 211.33 |
| 2003-04-17 | 316 | 319 | 315 | 317 | 739,000 | 211.33 |
| 2003-04-16 | 320 | 320 | 315 | 316 | 620,000 | 210.67 |
| 2003-04-15 | 324 | 325 | 317 | 319 | 898,000 | 212.67 |
| 2003-04-14 | 324 | 328 | 321 | 323 | 700,000 | 215.33 |
| 2003-04-11 | 325 | 330 | 324 | 324 | 759,000 | 216 |
| 2003-04-10 | 324 | 330 | 321 | 327 | 887,000 | 218 |
| 2003-04-09 | 325 | 327 | 321 | 323 | 1,033,000 | 215.33 |
| 2003-04-08 | 332 | 332 | 327 | 329 | 355,000 | 219.33 |
| 2003-04-07 | 337 | 337 | 327 | 332 | 412,000 | 221.33 |
| 2003-04-04 | 325 | 332 | 324 | 332 | 461,000 | 221.33 |
| 2003-04-03 | 330 | 330 | 325 | 326 | 402,000 | 217.33 |
| 2003-04-02 | 328 | 329 | 324 | 327 | 654,000 | 218 |
| 2003-04-01 | 322 | 330 | 322 | 330 | 485,000 | 220 |
| 2003-03-31 | 331 | 332 | 321 | 326 | 515,000 | 217.33 |
| 2003-03-28 | 335 | 335 | 328 | 330 | 857,000 | 220 |
| 2003-03-27 | 340 | 340 | 334 | 340 | 555,000 | 226.67 |
| 2003-03-26 | 340 | 344 | 339 | 341 | 883,000 | 227.33 |
| 2003-03-25 | 345 | 350 | 344 | 350 | 1,083,000 | 233.33 |
| 2003-03-24 | 337 | 349 | 337 | 346 | 702,000 | 230.67 |
| 2003-03-20 | 339 | 340 | 331 | 334 | 584,000 | 222.67 |
| 2003-03-19 | 329 | 337 | 326 | 337 | 462,000 | 224.67 |
| 2003-03-18 | 332 | 335 | 327 | 330 | 677,000 | 220 |
| 2003-03-17 | 326 | 333 | 324 | 327 | 607,000 | 218 |
| 2003-03-14 | 335 | 339 | 325 | 328 | 3,585,000 | 218.67 |
| 2003-03-13 | 337 | 340 | 337 | 339 | 376,000 | 226 |
| 2003-03-12 | 336 | 342 | 336 | 337 | 615,000 | 224.67 |
| 2003-03-11 | 335 | 344 | 334 | 336 | 696,000 | 224 |
| 2003-03-10 | 336 | 340 | 330 | 340 | 525,000 | 226.67 |
| 2003-03-07 | 343 | 345 | 333 | 336 | 702,000 | 224 |
| 2003-03-06 | 343 | 348 | 343 | 346 | 365,000 | 230.67 |
| 2003-03-05 | 341 | 349 | 341 | 344 | 358,000 | 229.33 |
| 2003-03-04 | 350 | 352 | 342 | 342 | 726,000 | 228 |
| 2003-03-03 | 342 | 350 | 340 | 350 | 1,039,000 | 233.33 |
| 2003-02-28 | 335 | 339 | 334 | 338 | 498,000 | 225.33 |
| 2003-02-27 | 333 | 339 | 333 | 336 | 392,000 | 224 |
| 2003-02-26 | 334 | 338 | 333 | 335 | 250,000 | 223.33 |
| 2003-02-25 | 337 | 338 | 331 | 334 | 612,000 | 222.67 |
| 2003-02-24 | 341 | 342 | 337 | 340 | 713,000 | 226.67 |
| 2003-02-21 | 347 | 350 | 341 | 341 | 1,003,000 | 227.33 |
| 2003-02-20 | 340 | 347 | 338 | 346 | 1,228,000 | 230.67 |
| 2003-02-19 | 339 | 343 | 338 | 341 | 769,000 | 227.33 |
| 2003-02-18 | 342 | 343 | 332 | 334 | 959,000 | 222.67 |
| 2003-02-17 | 339 | 343 | 339 | 342 | 814,000 | 228 |
| 2003-02-14 | 330 | 341 | 330 | 334 | 1,539,000 | 222.67 |
| 2003-02-13 | 334 | 335 | 328 | 332 | 669,000 | 221.33 |
| 2003-02-12 | 327 | 336 | 327 | 333 | 706,000 | 222 |
| 2003-02-10 | 325 | 327 | 324 | 327 | 377,000 | 218 |
| 2003-02-07 | 326 | 327 | 323 | 325 | 599,000 | 216.67 |
| 2003-02-06 | 329 | 329 | 323 | 326 | 687,000 | 217.33 |
| 2003-02-05 | 323 | 330 | 322 | 327 | 831,000 | 218 |
| 2003-02-04 | 325 | 329 | 320 | 323 | 945,000 | 215.33 |
| 2003-02-03 | 318 | 323 | 315 | 323 | 833,000 | 215.33 |
| 2003-01-31 | 325 | 328 | 320 | 321 | 936,000 | 214 |
| 2003-01-30 | 324 | 331 | 324 | 329 | 594,000 | 219.33 |
| 2003-01-29 | 329 | 329 | 321 | 323 | 623,000 | 215.33 |
| 2003-01-28 | 329 | 331 | 326 | 328 | 518,000 | 218.67 |
| 2003-01-27 | 327 | 332 | 324 | 328 | 498,000 | 218.67 |
| 2003-01-24 | 335 | 335 | 329 | 329 | 555,000 | 219.33 |
| 2003-01-23 | 328 | 336 | 324 | 332 | 888,000 | 221.33 |
| 2003-01-22 | 332 | 334 | 327 | 328 | 1,052,000 | 218.67 |
| 2003-01-21 | 326 | 336 | 323 | 333 | 958,000 | 222 |
| 2003-01-20 | 325 | 333 | 321 | 321 | 886,000 | 214 |
| 2003-01-17 | 315 | 327 | 315 | 322 | 1,244,000 | 214.67 |
| 2003-01-16 | 313 | 320 | 313 | 316 | 1,106,000 | 210.67 |
| 2003-01-15 | 314 | 314 | 311 | 312 | 596,000 | 208 |
| 2003-01-14 | 317 | 317 | 314 | 314 | 399,000 | 209.33 |
| 2003-01-10 | 322 | 322 | 311 | 314 | 579,000 | 209.33 |
| 2003-01-09 | 313 | 318 | 312 | 317 | 302,000 | 211.33 |
| 2003-01-08 | 315 | 316 | 311 | 314 | 240,000 | 209.33 |
| 2003-01-07 | 325 | 325 | 317 | 317 | 257,000 | 211.33 |
| 2003-01-06 | 322 | 324 | 320 | 324 | 200,000 | 216 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株