9009 京成電鉄(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	433	433	429	432	150,000	288
2004-12-29	433	435	429	429	495,000	286
2004-12-28	426	439	426	432	557,000	288
2004-12-27	426	430	424	427	694,000	284.67
2004-12-24	422	427	421	426	833,000	284
2004-12-22	419	423	416	420	790,000	280
2004-12-21	418	420	416	418	738,000	278.67
2004-12-20	412	417	410	417	681,000	278
2004-12-17	408	413	406	409	533,000	272.67
2004-12-16	408	410	406	407	414,000	271.33
2004-12-15	407	412	406	409	771,000	272.67
2004-12-14	407	411	405	407	1,182,000	271.33
2004-12-13	402	410	401	406	685,000	270.67
2004-12-10	394	403	394	399	4,159,000	266
2004-12-09	409	409	397	398	1,070,000	265.33
2004-12-08	403	408	401	406	743,000	270.67
2004-12-07	405	410	404	408	869,000	272
2004-12-06	410	413	408	409	743,000	272.67
2004-12-03	408	410	406	409	494,000	272.67
2004-12-02	408	408	404	405	721,000	270
2004-12-01	400	407	400	406	820,000	270.67
2004-11-30	404	404	400	404	639,000	269.33
2004-11-29	397	405	397	403	904,000	268.67
2004-11-26	388	398	388	392	838,000	261.33
2004-11-25	385	394	385	392	981,000	261.33
2004-11-24	380	386	380	385	365,000	256.67
2004-11-22	383	385	379	381	443,000	254
2004-11-19	391	393	388	388	256,000	258.67
2004-11-18	389	394	389	391	519,000	260.67
2004-11-17	389	391	388	388	370,000	258.67
2004-11-16	389	391	387	388	297,000	258.67
2004-11-15	378	389	378	387	842,000	258
2004-11-12	379	384	379	382	1,472,000	254.67
2004-11-11	390	390	383	384	336,000	256
2004-11-10	391	392	388	389	417,000	259.33
2004-11-09	389	391	388	390	268,000	260
2004-11-08	389	392	387	387	313,000	258
2004-11-05	390	394	388	392	923,000	261.33
2004-11-04	382	387	381	383	303,000	255.33
2004-11-02	376	380	375	380	680,000	253.33
2004-11-01	381	382	376	377	442,000	251.33
2004-10-29	381	382	377	381	621,000	254
2004-10-28	375	382	374	379	708,000	252.67
2004-10-27	379	381	375	376	277,000	250.67
2004-10-26	380	381	377	378	259,000	252
2004-10-25	381	385	376	380	762,000	253.33
2004-10-22	388	388	385	387	269,000	258
2004-10-21	389	389	384	385	397,000	256.67
2004-10-20	390	390	386	387	493,000	258
2004-10-19	390	394	390	392	387,000	261.33
2004-10-18	393	393	388	390	380,000	260
2004-10-15	393	395	390	392	441,000	261.33
2004-10-14	402	402	395	395	514,000	263.33
2004-10-13	403	405	401	401	386,000	267.33
2004-10-12	407	407	402	402	583,000	268
2004-10-08	404	406	404	406	1,089,000	270.67
2004-10-07	405	406	403	403	526,000	268.67
2004-10-06	401	408	401	407	597,000	271.33
2004-10-05	404	405	403	405	610,000	270
2004-10-04	401	404	398	404	583,000	269.33
2004-10-01	397	401	397	401	351,000	267.33
2004-09-30	403	403	396	396	612,000	264
2004-09-29	400	405	399	403	678,000	268.67
2004-09-28	394	399	394	399	491,000	266
2004-09-27	398	400	395	399	640,000	266
2004-09-24	407	408	403	405	1,959,000	270
2004-09-22	407	407	403	404	711,000	269.33
2004-09-21	409	409	406	407	438,000	271.33
2004-09-17	405	406	403	404	1,001,000	269.33
2004-09-16	405	407	404	405	385,000	270
2004-09-15	409	410	406	407	668,000	271.33
2004-09-14	410	410	406	408	372,000	272
2004-09-13	407	410	404	409	427,000	272.67
2004-09-10	408	408	401	404	2,968,000	269.33
2004-09-09	409	410	405	407	490,000	271.33
2004-09-08	407	410	407	409	450,000	272.67
2004-09-07	410	410	406	407	282,000	271.33
2004-09-06	404	411	403	411	598,000	274
2004-09-03	403	405	403	404	281,000	269.33
2004-09-02	405	405	402	404	194,000	269.33
2004-09-01	401	405	401	403	464,000	268.67
2004-08-31	400	403	399	401	399,000	267.33
2004-08-30	404	405	401	403	413,000	268.67
2004-08-27	405	406	402	406	354,000	270.67
2004-08-26	406	407	403	404	821,000	269.33
2004-08-25	398	404	395	403	745,000	268.67
2004-08-24	397	399	394	397	280,000	264.67
2004-08-23	397	400	396	396	300,000	264
2004-08-20	394	399	394	397	384,000	264.67
2004-08-19	397	397	393	395	271,000	263.33
2004-08-18	393	397	392	397	380,000	264.67
2004-08-17	394	395	392	393	244,000	262
2004-08-16	395	395	390	394	311,000	262.67
2004-08-13	395	398	392	395	917,000	263.33
2004-08-12	395	401	395	400	326,000	266.67
2004-08-11	396	398	394	397	309,000	264.67
2004-08-10	397	397	392	394	263,000	262.67
2004-08-09	391	396	390	396	341,000	264
2004-08-06	393	398	393	397	366,000	264.67
2004-08-05	397	398	394	396	204,000	264
2004-08-04	397	398	391	396	430,000	264
2004-08-03	403	403	399	400	339,000	266.67
2004-08-02	401	403	397	400	353,000	266.67
2004-07-30	400	403	399	403	425,000	268.67
2004-07-29	396	396	392	396	367,000	264
2004-07-28	396	399	395	399	581,000	266
2004-07-27	391	396	390	391	554,000	260.67
2004-07-26	391	395	390	394	322,000	262.67
2004-07-23	396	399	394	396	390,000	264
2004-07-22	394	397	394	396	351,000	264
2004-07-21	396	399	395	399	295,000	266
2004-07-20	394	399	393	395	265,000	263.33
2004-07-16	394	399	393	399	378,000	266
2004-07-15	393	401	392	399	541,000	266
2004-07-14	400	403	391	391	409,000	260.67
2004-07-13	396	402	396	401	275,000	267.33
2004-07-12	396	399	391	397	756,000	264.67
2004-07-09	386	395	386	394	848,000	262.67
2004-07-08	397	397	390	391	520,000	260.67
2004-07-07	389	394	386	393	598,000	262
2004-07-06	405	406	398	398	715,000	265.33
2004-07-05	409	412	405	407	897,000	271.33
2004-07-02	404	413	403	413	1,325,000	275.33
2004-07-01	404	406	401	403	563,000	268.67
2004-06-30	403	404	400	404	488,000	269.33
2004-06-29	401	404	400	403	568,000	268.67
2004-06-28	402	407	400	405	1,231,000	270
2004-06-25	397	397	389	391	568,000	260.67
2004-06-24	392	395	391	395	535,000	263.33
2004-06-23	394	395	389	391	588,000	260.67
2004-06-22	390	393	387	393	970,000	262
2004-06-21	388	398	388	388	711,000	258.67
2004-06-18	388	388	377	380	388,000	253.33
2004-06-17	392	392	385	390	401,000	260
2004-06-16	390	394	388	390	647,000	260
2004-06-15	391	392	383	385	654,000	256.67
2004-06-14	388	395	387	391	442,000	260.67
2004-06-11	387	391	386	388	2,369,000	258.67
2004-06-10	378	391	376	387	1,142,000	258
2004-06-09	376	377	374	375	688,000	250
2004-06-08	376	384	375	377	618,000	251.33
2004-06-07	368	378	368	373	538,000	248.67
2004-06-04	361	367	361	366	578,000	244
2004-06-03	370	372	360	363	542,000	242
2004-06-02	370	371	365	366	730,000	244
2004-06-01	372	376	370	371	692,000	247.33
2004-05-31	372	375	370	371	421,000	247.33
2004-05-28	370	374	370	374	392,000	249.33
2004-05-27	375	376	369	372	816,000	248
2004-05-26	366	379	363	377	1,473,000	251.33
2004-05-25	363	364	355	357	549,000	238
2004-05-24	361	367	359	360	373,000	240
2004-05-21	359	363	352	362	593,000	241.33
2004-05-20	352	360	348	355	743,000	236.67
2004-05-19	348	358	347	353	356,000	235.33
2004-05-18	345	350	345	347	343,000	231.33
2004-05-17	355	355	340	342	678,000	228
2004-05-14	352	358	350	354	1,268,000	236
2004-05-13	358	359	352	352	592,000	234.67
2004-05-12	360	361	352	358	716,000	238.67
2004-05-11	351	359	349	355	1,442,000	236.67
2004-05-10	362	371	351	355	995,000	236.67
2004-05-07	368	370	366	367	381,000	244.67
2004-05-06	379	381	371	371	467,000	247.33
2004-04-30	384	384	375	381	645,000	254
2004-04-28	389	391	385	388	326,000	258.67
2004-04-27	386	388	384	384	455,000	256
2004-04-26	390	392	387	389	303,000	259.33
2004-04-23	396	396	388	392	521,000	261.33
2004-04-22	392	395	391	393	391,000	262
2004-04-21	387	394	387	391	416,000	260.67
2004-04-20	390	392	387	388	447,000	258.67
2004-04-19	394	395	383	386	904,000	257.33
2004-04-16	391	399	391	395	667,000	263.33
2004-04-15	407	408	392	395	849,000	263.33
2004-04-14	403	407	403	405	485,000	270
2004-04-13	407	407	403	405	480,000	270
2004-04-12	403	409	398	407	857,000	271.33
2004-04-09	405	405	398	400	1,981,000	266.67
2004-04-08	398	404	394	401	956,000	267.33
2004-04-07	391	400	390	398	1,608,000	265.33
2004-04-06	397	399	393	396	748,000	264
2004-04-05	404	404	393	394	562,000	262.67
2004-04-02	404	406	397	400	755,000	266.67
2004-04-01	398	404	398	401	774,000	267.33
2004-03-31	405	406	397	403	785,000	268.67
2004-03-30	403	407	400	404	1,062,000	269.33
2004-03-29	410	410	405	406	987,000	270.67
2004-03-26	410	410	405	409	1,147,000	272.67
2004-03-25	404	417	404	413	2,373,000	275.33
2004-03-24	395	404	393	400	1,008,000	266.67
2004-03-23	398	398	390	394	892,000	262.67
2004-03-22	400	403	397	397	421,000	264.67
2004-03-19	400	407	397	399	1,124,000	266
2004-03-18	418	422	404	407	2,123,000	271.33
2004-03-17	396	414	396	412	1,578,000	274.67
2004-03-16	387	395	386	392	692,000	261.33
2004-03-15	381	387	381	387	492,000	258
2004-03-12	376	383	374	379	3,311,000	252.67
2004-03-11	381	386	381	384	921,000	256
2004-03-10	396	397	387	389	758,000	259.33
2004-03-09	388	393	387	391	819,000	260.67
2004-03-08	386	397	383	391	1,683,000	260.67
2004-03-05	383	384	378	382	815,000	254.67
2004-03-04	379	385	379	384	1,247,000	256
2004-03-03	367	379	367	375	1,018,000	250
2004-03-02	375	378	371	372	712,000	248
2004-03-01	361	375	361	371	1,597,000	247.33
2004-02-27	358	360	357	360	597,000	240
2004-02-26	352	357	352	357	310,000	238
2004-02-25	354	359	352	355	288,000	236.67
2004-02-24	356	359	350	350	475,000	233.33
2004-02-23	353	360	353	356	890,000	237.33
2004-02-20	357	357	352	353	933,000	235.33
2004-02-19	348	358	347	353	1,631,000	235.33
2004-02-18	344	347	343	346	395,000	230.67
2004-02-17	347	347	342	345	613,000	230
2004-02-16	340	348	340	347	555,000	231.33
2004-02-13	336	343	336	340	599,000	226.67
2004-02-12	340	343	339	339	523,000	226
2004-02-10	336	339	335	336	459,000	224
2004-02-09	337	340	333	335	537,000	223.33
2004-02-06	338	338	336	337	353,000	224.67
2004-02-05	335	340	334	340	669,000	226.67
2004-02-04	338	339	336	337	325,000	224.67
2004-02-03	339	340	335	338	468,000	225.33
2004-02-02	338	341	337	339	264,000	226
2004-01-30	336	340	336	338	364,000	225.33
2004-01-29	339	339	335	335	420,000	223.33
2004-01-28	341	343	339	341	345,000	227.33
2004-01-27	347	348	343	344	350,000	229.33
2004-01-26	343	348	343	346	314,000	230.67
2004-01-23	345	348	344	348	517,000	232
2004-01-22	342	347	341	344	467,000	229.33
2004-01-21	343	344	340	340	388,000	226.67
2004-01-20	342	347	338	344	442,000	229.33
2004-01-19	339	342	337	341	531,000	227.33
2004-01-16	334	340	334	337	624,000	224.67
2004-01-15	338	342	334	334	535,000	222.67
2004-01-14	338	343	338	340	434,000	226.67
2004-01-13	347	347	340	340	352,000	226.67
2004-01-09	349	349	343	344	966,000	229.33
2004-01-08	341	345	340	345	528,000	230
2004-01-07	338	342	338	338	440,000	225.33
2004-01-06	341	341	337	338	485,000	225.33
2004-01-05	335	339	334	336	260,000	224

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