9009 京成電鉄(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 824 | 824 | 805 | 805 | 807,000 | 536.67 |
| 2005-12-29 | 811 | 830 | 811 | 823 | 896,000 | 548.67 |
| 2005-12-28 | 811 | 824 | 811 | 819 | 1,063,000 | 546 |
| 2005-12-27 | 828 | 836 | 820 | 824 | 638,000 | 549.33 |
| 2005-12-26 | 826 | 847 | 810 | 837 | 1,086,000 | 558 |
| 2005-12-22 | 840 | 840 | 807 | 831 | 1,472,000 | 554 |
| 2005-12-21 | 830 | 850 | 827 | 842 | 2,801,000 | 561.33 |
| 2005-12-20 | 789 | 822 | 788 | 820 | 1,584,000 | 546.67 |
| 2005-12-19 | 791 | 796 | 776 | 785 | 1,052,000 | 523.33 |
| 2005-12-16 | 793 | 799 | 788 | 792 | 1,009,000 | 528 |
| 2005-12-15 | 795 | 810 | 795 | 796 | 916,000 | 530.67 |
| 2005-12-14 | 824 | 830 | 800 | 800 | 1,799,000 | 533.33 |
| 2005-12-13 | 816 | 824 | 811 | 824 | 1,364,000 | 549.33 |
| 2005-12-12 | 818 | 820 | 808 | 816 | 954,000 | 544 |
| 2005-12-09 | 787 | 816 | 787 | 809 | 4,213,000 | 539.33 |
| 2005-12-08 | 814 | 816 | 782 | 791 | 1,674,000 | 527.33 |
| 2005-12-07 | 810 | 818 | 808 | 813 | 997,000 | 542 |
| 2005-12-06 | 819 | 820 | 806 | 807 | 1,257,000 | 538 |
| 2005-12-05 | 801 | 824 | 798 | 818 | 1,785,000 | 545.33 |
| 2005-12-02 | 800 | 803 | 794 | 801 | 2,409,000 | 534 |
| 2005-12-01 | 794 | 798 | 787 | 798 | 1,675,000 | 532 |
| 2005-11-30 | 799 | 806 | 792 | 800 | 1,243,000 | 533.33 |
| 2005-11-29 | 798 | 799 | 786 | 797 | 1,126,000 | 531.33 |
| 2005-11-28 | 788 | 799 | 785 | 799 | 1,121,000 | 532.67 |
| 2005-11-25 | 767 | 788 | 767 | 784 | 1,045,000 | 522.67 |
| 2005-11-24 | 811 | 812 | 780 | 782 | 1,470,000 | 521.33 |
| 2005-11-22 | 803 | 809 | 800 | 801 | 1,049,000 | 534 |
| 2005-11-21 | 839 | 839 | 801 | 803 | 2,657,000 | 535.33 |
| 2005-11-18 | 825 | 842 | 824 | 831 | 1,076,000 | 554 |
| 2005-11-17 | 804 | 829 | 802 | 825 | 972,000 | 550 |
| 2005-11-16 | 814 | 814 | 800 | 806 | 1,116,000 | 537.33 |
| 2005-11-15 | 801 | 823 | 800 | 804 | 1,236,000 | 536 |
| 2005-11-14 | 820 | 827 | 806 | 811 | 1,338,000 | 540.67 |
| 2005-11-11 | 784 | 860 | 780 | 828 | 4,116,000 | 552 |
| 2005-11-10 | 780 | 800 | 775 | 782 | 2,447,000 | 521.33 |
| 2005-11-09 | 789 | 812 | 786 | 800 | 2,248,000 | 533.33 |
| 2005-11-08 | 850 | 861 | 826 | 829 | 1,626,000 | 552.67 |
| 2005-11-07 | 816 | 844 | 810 | 843 | 1,814,000 | 562 |
| 2005-11-04 | 844 | 844 | 813 | 826 | 2,808,000 | 550.67 |
| 2005-11-02 | 808 | 848 | 800 | 845 | 5,994,000 | 563.33 |
| 2005-11-01 | 770 | 813 | 762 | 798 | 2,562,000 | 532 |
| 2005-10-31 | 744 | 752 | 738 | 751 | 1,914,000 | 500.67 |
| 2005-10-28 | 725 | 745 | 725 | 737 | 1,909,000 | 491.33 |
| 2005-10-27 | 737 | 745 | 732 | 738 | 1,434,000 | 492 |
| 2005-10-26 | 719 | 737 | 714 | 733 | 2,080,000 | 488.67 |
| 2005-10-25 | 709 | 715 | 708 | 711 | 952,000 | 474 |
| 2005-10-24 | 712 | 715 | 705 | 711 | 701,000 | 474 |
| 2005-10-21 | 702 | 716 | 700 | 713 | 1,283,000 | 475.33 |
| 2005-10-20 | 710 | 716 | 708 | 712 | 683,000 | 474.67 |
| 2005-10-19 | 719 | 719 | 696 | 704 | 1,864,000 | 469.33 |
| 2005-10-18 | 730 | 737 | 719 | 723 | 1,938,000 | 482 |
| 2005-10-17 | 748 | 749 | 720 | 724 | 3,690,000 | 482.67 |
| 2005-10-14 | 696 | 735 | 689 | 728 | 8,263,000 | 485.33 |
| 2005-10-13 | 686 | 701 | 675 | 686 | 2,931,000 | 457.33 |
| 2005-10-12 | 682 | 718 | 675 | 685 | 4,138,000 | 456.67 |
| 2005-10-11 | 665 | 683 | 656 | 683 | 2,002,000 | 455.33 |
| 2005-10-07 | 657 | 679 | 655 | 661 | 2,201,000 | 440.67 |
| 2005-10-06 | 655 | 668 | 639 | 661 | 6,427,000 | 440.67 |
| 2005-10-05 | 625 | 718 | 618 | 685 | 20,336,000 | 456.67 |
| 2005-10-04 | 612 | 620 | 610 | 618 | 1,098,000 | 412 |
| 2005-10-03 | 615 | 624 | 605 | 615 | 1,547,000 | 410 |
| 2005-09-30 | 630 | 630 | 618 | 623 | 2,019,000 | 415.33 |
| 2005-09-29 | 616 | 625 | 614 | 622 | 1,948,000 | 414.67 |
| 2005-09-28 | 616 | 617 | 611 | 614 | 1,096,000 | 409.33 |
| 2005-09-27 | 614 | 619 | 612 | 617 | 1,460,000 | 411.33 |
| 2005-09-26 | 618 | 618 | 612 | 616 | 2,274,000 | 410.67 |
| 2005-09-22 | 620 | 620 | 613 | 617 | 952,000 | 411.33 |
| 2005-09-21 | 615 | 623 | 615 | 621 | 2,172,000 | 414 |
| 2005-09-20 | 607 | 612 | 600 | 611 | 1,559,000 | 407.33 |
| 2005-09-16 | 591 | 610 | 586 | 608 | 4,832,000 | 405.33 |
| 2005-09-15 | 574 | 589 | 573 | 587 | 1,947,000 | 391.33 |
| 2005-09-14 | 571 | 576 | 568 | 574 | 1,535,000 | 382.67 |
| 2005-09-13 | 569 | 570 | 567 | 570 | 964,000 | 380 |
| 2005-09-12 | 569 | 572 | 564 | 566 | 1,332,000 | 377.33 |
| 2005-09-09 | 570 | 570 | 562 | 565 | 4,608,000 | 376.67 |
| 2005-09-08 | 572 | 572 | 565 | 569 | 2,204,000 | 379.33 |
| 2005-09-07 | 577 | 578 | 570 | 571 | 774,000 | 380.67 |
| 2005-09-06 | 571 | 579 | 569 | 570 | 1,404,000 | 380 |
| 2005-09-05 | 575 | 575 | 571 | 572 | 743,000 | 381.33 |
| 2005-09-02 | 579 | 580 | 574 | 575 | 1,066,000 | 383.33 |
| 2005-09-01 | 580 | 583 | 578 | 578 | 831,000 | 385.33 |
| 2005-08-31 | 572 | 578 | 572 | 573 | 856,000 | 382 |
| 2005-08-30 | 585 | 585 | 572 | 574 | 2,837,000 | 382.67 |
| 2005-08-29 | 602 | 603 | 585 | 586 | 2,109,000 | 390.67 |
| 2005-08-26 | 608 | 613 | 606 | 609 | 444,000 | 406 |
| 2005-08-25 | 606 | 611 | 606 | 607 | 779,000 | 404.67 |
| 2005-08-24 | 599 | 614 | 599 | 614 | 1,161,000 | 409.33 |
| 2005-08-23 | 611 | 612 | 601 | 602 | 982,000 | 401.33 |
| 2005-08-22 | 599 | 615 | 599 | 612 | 1,140,000 | 408 |
| 2005-08-19 | 606 | 608 | 598 | 598 | 1,047,000 | 398.67 |
| 2005-08-18 | 612 | 613 | 607 | 608 | 603,000 | 405.33 |
| 2005-08-17 | 613 | 615 | 608 | 608 | 763,000 | 405.33 |
| 2005-08-16 | 617 | 617 | 609 | 611 | 806,000 | 407.33 |
| 2005-08-15 | 615 | 619 | 609 | 613 | 723,000 | 408.67 |
| 2005-08-12 | 622 | 625 | 609 | 610 | 2,160,000 | 406.67 |
| 2005-08-11 | 606 | 631 | 606 | 627 | 3,095,000 | 418 |
| 2005-08-10 | 600 | 609 | 598 | 605 | 1,288,000 | 403.33 |
| 2005-08-09 | 595 | 598 | 587 | 595 | 725,000 | 396.67 |
| 2005-08-08 | 585 | 590 | 580 | 585 | 1,835,000 | 390 |
| 2005-08-05 | 596 | 599 | 590 | 595 | 1,413,000 | 396.67 |
| 2005-08-04 | 601 | 603 | 596 | 596 | 1,148,000 | 397.33 |
| 2005-08-03 | 606 | 607 | 600 | 601 | 904,000 | 400.67 |
| 2005-08-02 | 603 | 608 | 603 | 607 | 952,000 | 404.67 |
| 2005-08-01 | 604 | 608 | 602 | 605 | 827,000 | 403.33 |
| 2005-07-29 | 607 | 608 | 601 | 603 | 907,000 | 402 |
| 2005-07-28 | 605 | 608 | 597 | 598 | 1,197,000 | 398.67 |
| 2005-07-27 | 600 | 618 | 600 | 606 | 1,708,000 | 404 |
| 2005-07-26 | 599 | 602 | 597 | 599 | 687,000 | 399.33 |
| 2005-07-25 | 600 | 601 | 593 | 601 | 1,664,000 | 400.67 |
| 2005-07-22 | 602 | 603 | 592 | 603 | 3,064,000 | 402 |
| 2005-07-21 | 603 | 606 | 602 | 605 | 1,037,000 | 403.33 |
| 2005-07-20 | 610 | 610 | 605 | 606 | 979,000 | 404 |
| 2005-07-19 | 621 | 621 | 605 | 609 | 1,990,000 | 406 |
| 2005-07-15 | 617 | 627 | 612 | 612 | 5,070,000 | 408 |
| 2005-07-14 | 610 | 612 | 604 | 607 | 1,392,000 | 404.67 |
| 2005-07-13 | 615 | 619 | 609 | 611 | 2,506,000 | 407.33 |
| 2005-07-12 | 603 | 626 | 597 | 615 | 7,672,000 | 410 |
| 2005-07-11 | 600 | 609 | 593 | 601 | 4,456,000 | 400.67 |
| 2005-07-08 | 610 | 632 | 590 | 596 | 26,656,000 | 397.33 |
| 2005-07-07 | 579 | 669 | 579 | 620 | 69,899,000 | 413.33 |
| 2005-07-06 | 571 | 574 | 568 | 569 | 1,132,000 | 379.33 |
| 2005-07-05 | 579 | 592 | 570 | 573 | 4,407,000 | 382 |
| 2005-07-04 | 566 | 576 | 564 | 576 | 2,506,000 | 384 |
| 2005-07-01 | 554 | 566 | 554 | 562 | 1,331,000 | 374.67 |
| 2005-06-30 | 560 | 561 | 555 | 555 | 956,000 | 370 |
| 2005-06-29 | 556 | 561 | 554 | 559 | 1,125,000 | 372.67 |
| 2005-06-28 | 550 | 559 | 549 | 558 | 1,066,000 | 372 |
| 2005-06-27 | 547 | 549 | 545 | 548 | 918,000 | 365.33 |
| 2005-06-24 | 545 | 553 | 545 | 553 | 1,146,000 | 368.67 |
| 2005-06-23 | 545 | 552 | 542 | 552 | 1,181,000 | 368 |
| 2005-06-22 | 540 | 547 | 540 | 547 | 888,000 | 364.67 |
| 2005-06-21 | 539 | 544 | 538 | 542 | 699,000 | 361.33 |
| 2005-06-20 | 545 | 546 | 541 | 545 | 990,000 | 363.33 |
| 2005-06-17 | 531 | 548 | 531 | 545 | 3,051,000 | 363.33 |
| 2005-06-16 | 533 | 534 | 529 | 532 | 809,000 | 354.67 |
| 2005-06-15 | 522 | 532 | 522 | 532 | 1,039,000 | 354.67 |
| 2005-06-14 | 526 | 529 | 525 | 526 | 448,000 | 350.67 |
| 2005-06-13 | 530 | 531 | 524 | 529 | 1,361,000 | 352.67 |
| 2005-06-10 | 516 | 533 | 515 | 530 | 6,310,000 | 353.33 |
| 2005-06-09 | 524 | 524 | 512 | 514 | 1,356,000 | 342.67 |
| 2005-06-08 | 515 | 522 | 515 | 515 | 832,000 | 343.33 |
| 2005-06-07 | 512 | 518 | 511 | 514 | 1,285,000 | 342.67 |
| 2005-06-06 | 518 | 519 | 513 | 517 | 932,000 | 344.67 |
| 2005-06-03 | 512 | 520 | 511 | 520 | 1,467,000 | 346.67 |
| 2005-06-02 | 520 | 521 | 513 | 514 | 1,603,000 | 342.67 |
| 2005-06-01 | 524 | 524 | 518 | 519 | 1,396,000 | 346 |
| 2005-05-31 | 525 | 526 | 518 | 525 | 5,237,000 | 350 |
| 2005-05-30 | 525 | 528 | 519 | 521 | 1,673,000 | 347.33 |
| 2005-05-27 | 514 | 522 | 511 | 522 | 1,572,000 | 348 |
| 2005-05-26 | 501 | 515 | 501 | 512 | 1,368,000 | 341.33 |
| 2005-05-25 | 512 | 514 | 504 | 506 | 1,163,000 | 337.33 |
| 2005-05-24 | 515 | 518 | 507 | 507 | 1,674,000 | 338 |
| 2005-05-23 | 514 | 518 | 507 | 517 | 2,702,000 | 344.67 |
| 2005-05-20 | 521 | 527 | 519 | 524 | 1,678,000 | 349.33 |
| 2005-05-19 | 520 | 532 | 518 | 531 | 2,343,000 | 354 |
| 2005-05-18 | 501 | 518 | 500 | 515 | 2,603,000 | 343.33 |
| 2005-05-17 | 531 | 534 | 506 | 510 | 2,429,000 | 340 |
| 2005-05-16 | 536 | 536 | 517 | 520 | 3,262,000 | 346.67 |
| 2005-05-13 | 512 | 543 | 511 | 538 | 7,470,000 | 358.67 |
| 2005-05-12 | 511 | 516 | 509 | 512 | 1,878,000 | 341.33 |
| 2005-05-11 | 504 | 512 | 498 | 510 | 2,653,000 | 340 |
| 2005-05-10 | 520 | 522 | 503 | 503 | 2,936,000 | 335.33 |
| 2005-05-09 | 515 | 529 | 510 | 517 | 7,464,000 | 344.67 |
| 2005-05-06 | 490 | 500 | 486 | 498 | 1,735,000 | 332 |
| 2005-05-02 | 475 | 488 | 474 | 482 | 763,000 | 321.33 |
| 2005-04-28 | 478 | 479 | 473 | 478 | 625,000 | 318.67 |
| 2005-04-27 | 475 | 483 | 475 | 480 | 590,000 | 320 |
| 2005-04-26 | 483 | 485 | 478 | 481 | 681,000 | 320.67 |
| 2005-04-25 | 485 | 490 | 480 | 483 | 700,000 | 322 |
| 2005-04-22 | 488 | 491 | 482 | 484 | 1,098,000 | 322.67 |
| 2005-04-21 | 477 | 482 | 470 | 478 | 1,188,000 | 318.67 |
| 2005-04-20 | 493 | 493 | 481 | 482 | 1,052,000 | 321.33 |
| 2005-04-19 | 472 | 485 | 472 | 483 | 1,391,000 | 322 |
| 2005-04-18 | 482 | 485 | 465 | 471 | 1,905,000 | 314 |
| 2005-04-15 | 500 | 505 | 488 | 495 | 1,721,000 | 330 |
| 2005-04-14 | 507 | 511 | 503 | 510 | 1,027,000 | 340 |
| 2005-04-13 | 513 | 517 | 506 | 509 | 1,614,000 | 339.33 |
| 2005-04-12 | 517 | 518 | 511 | 513 | 721,000 | 342 |
| 2005-04-11 | 523 | 523 | 514 | 515 | 1,480,000 | 343.33 |
| 2005-04-08 | 515 | 525 | 511 | 521 | 2,211,000 | 347.33 |
| 2005-04-07 | 515 | 516 | 505 | 511 | 1,100,000 | 340.67 |
| 2005-04-06 | 512 | 518 | 503 | 516 | 2,328,000 | 344 |
| 2005-04-05 | 516 | 517 | 513 | 513 | 1,043,000 | 342 |
| 2005-04-04 | 514 | 524 | 514 | 520 | 1,290,000 | 346.67 |
| 2005-04-01 | 526 | 532 | 524 | 527 | 1,132,000 | 351.33 |
| 2005-03-31 | 525 | 533 | 525 | 533 | 1,543,000 | 355.33 |
| 2005-03-30 | 535 | 542 | 520 | 524 | 3,142,000 | 349.33 |
| 2005-03-29 | 557 | 557 | 539 | 549 | 2,993,000 | 366 |
| 2005-03-28 | 555 | 560 | 551 | 557 | 1,227,000 | 371.33 |
| 2005-03-25 | 560 | 575 | 555 | 557 | 3,385,000 | 371.33 |
| 2005-03-24 | 550 | 553 | 545 | 551 | 1,886,000 | 367.33 |
| 2005-03-23 | 551 | 552 | 536 | 545 | 2,634,000 | 363.33 |
| 2005-03-22 | 555 | 561 | 552 | 555 | 1,441,000 | 370 |
| 2005-03-18 | 550 | 563 | 550 | 558 | 1,297,000 | 372 |
| 2005-03-17 | 545 | 562 | 541 | 552 | 2,257,000 | 368 |
| 2005-03-16 | 543 | 548 | 534 | 547 | 2,402,000 | 364.67 |
| 2005-03-15 | 570 | 571 | 546 | 553 | 3,070,000 | 368.67 |
| 2005-03-14 | 576 | 588 | 565 | 568 | 7,872,000 | 378.67 |
| 2005-03-11 | 527 | 569 | 527 | 564 | 10,997,000 | 376 |
| 2005-03-10 | 529 | 530 | 526 | 527 | 1,248,000 | 351.33 |
| 2005-03-09 | 524 | 534 | 523 | 532 | 1,341,000 | 354.67 |
| 2005-03-08 | 535 | 535 | 525 | 526 | 1,801,000 | 350.67 |
| 2005-03-07 | 530 | 544 | 526 | 532 | 2,580,000 | 354.67 |
| 2005-03-04 | 520 | 522 | 514 | 516 | 1,777,000 | 344 |
| 2005-03-03 | 521 | 524 | 513 | 524 | 2,173,000 | 349.33 |
| 2005-03-02 | 501 | 530 | 500 | 530 | 4,298,000 | 353.33 |
| 2005-03-01 | 483 | 492 | 479 | 492 | 1,308,000 | 328 |
| 2005-02-28 | 474 | 480 | 472 | 478 | 606,000 | 318.67 |
| 2005-02-25 | 465 | 470 | 465 | 469 | 465,000 | 312.67 |
| 2005-02-24 | 459 | 463 | 459 | 462 | 415,000 | 308 |
| 2005-02-23 | 465 | 465 | 459 | 461 | 695,000 | 307.33 |
| 2005-02-22 | 467 | 473 | 467 | 469 | 940,000 | 312.67 |
| 2005-02-21 | 463 | 468 | 463 | 466 | 610,000 | 310.67 |
| 2005-02-18 | 462 | 463 | 461 | 462 | 638,000 | 308 |
| 2005-02-17 | 466 | 472 | 462 | 467 | 604,000 | 311.33 |
| 2005-02-16 | 477 | 479 | 472 | 473 | 716,000 | 315.33 |
| 2005-02-15 | 478 | 479 | 475 | 479 | 732,000 | 319.33 |
| 2005-02-14 | 480 | 481 | 476 | 479 | 968,000 | 319.33 |
| 2005-02-10 | 465 | 479 | 465 | 477 | 1,785,000 | 318 |
| 2005-02-09 | 461 | 464 | 459 | 464 | 553,000 | 309.33 |
| 2005-02-08 | 461 | 462 | 459 | 461 | 346,000 | 307.33 |
| 2005-02-07 | 458 | 462 | 455 | 461 | 899,000 | 307.33 |
| 2005-02-04 | 455 | 456 | 450 | 456 | 761,000 | 304 |
| 2005-02-03 | 452 | 455 | 450 | 455 | 637,000 | 303.33 |
| 2005-02-02 | 447 | 452 | 446 | 451 | 702,000 | 300.67 |
| 2005-02-01 | 452 | 452 | 445 | 449 | 622,000 | 299.33 |
| 2005-01-31 | 440 | 450 | 440 | 448 | 684,000 | 298.67 |
| 2005-01-28 | 442 | 444 | 437 | 443 | 625,000 | 295.33 |
| 2005-01-27 | 442 | 445 | 441 | 444 | 441,000 | 296 |
| 2005-01-26 | 445 | 446 | 441 | 445 | 527,000 | 296.67 |
| 2005-01-25 | 437 | 443 | 434 | 443 | 618,000 | 295.33 |
| 2005-01-24 | 431 | 438 | 431 | 438 | 453,000 | 292 |
| 2005-01-21 | 434 | 435 | 431 | 432 | 283,000 | 288 |
| 2005-01-20 | 434 | 435 | 431 | 433 | 353,000 | 288.67 |
| 2005-01-19 | 432 | 435 | 431 | 434 | 314,000 | 289.33 |
| 2005-01-18 | 434 | 436 | 430 | 433 | 530,000 | 288.67 |
| 2005-01-17 | 436 | 438 | 434 | 436 | 439,000 | 290.67 |
| 2005-01-14 | 430 | 436 | 428 | 434 | 1,566,000 | 289.33 |
| 2005-01-13 | 431 | 434 | 427 | 427 | 407,000 | 284.67 |
| 2005-01-12 | 436 | 436 | 432 | 433 | 414,000 | 288.67 |
| 2005-01-11 | 434 | 436 | 433 | 435 | 704,000 | 290 |
| 2005-01-07 | 435 | 435 | 432 | 433 | 511,000 | 288.67 |
| 2005-01-06 | 430 | 435 | 430 | 434 | 434,000 | 289.33 |
| 2005-01-05 | 435 | 435 | 428 | 433 | 388,000 | 288.67 |
| 2005-01-04 | 435 | 437 | 428 | 435 | 260,000 | 290 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株