9009 京成電鉄(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 680 | 681 | 674 | 677 | 462,000 | 451.33 |
| 2006-12-28 | 685 | 685 | 679 | 682 | 416,000 | 454.67 |
| 2006-12-27 | 683 | 687 | 682 | 685 | 349,000 | 456.67 |
| 2006-12-26 | 683 | 686 | 679 | 682 | 523,000 | 454.67 |
| 2006-12-25 | 693 | 693 | 685 | 685 | 380,000 | 456.67 |
| 2006-12-22 | 692 | 694 | 687 | 689 | 501,000 | 459.33 |
| 2006-12-21 | 692 | 693 | 682 | 691 | 592,000 | 460.67 |
| 2006-12-20 | 682 | 689 | 677 | 688 | 1,034,000 | 458.67 |
| 2006-12-19 | 686 | 686 | 678 | 681 | 743,000 | 454 |
| 2006-12-18 | 689 | 692 | 685 | 688 | 405,000 | 458.67 |
| 2006-12-15 | 691 | 693 | 685 | 691 | 661,000 | 460.67 |
| 2006-12-14 | 689 | 692 | 687 | 690 | 427,000 | 460 |
| 2006-12-13 | 691 | 692 | 686 | 691 | 353,000 | 460.67 |
| 2006-12-12 | 693 | 696 | 688 | 690 | 505,000 | 460 |
| 2006-12-11 | 696 | 696 | 689 | 692 | 819,000 | 461.33 |
| 2006-12-08 | 685 | 702 | 685 | 695 | 4,269,000 | 463.33 |
| 2006-12-07 | 689 | 694 | 683 | 687 | 1,155,000 | 458 |
| 2006-12-06 | 679 | 689 | 674 | 685 | 1,312,000 | 456.67 |
| 2006-12-05 | 675 | 679 | 672 | 674 | 725,000 | 449.33 |
| 2006-12-04 | 685 | 685 | 673 | 676 | 811,000 | 450.67 |
| 2006-12-01 | 690 | 690 | 684 | 684 | 675,000 | 456 |
| 2006-11-30 | 682 | 684 | 672 | 680 | 987,000 | 453.33 |
| 2006-11-29 | 663 | 675 | 660 | 672 | 1,076,000 | 448 |
| 2006-11-28 | 660 | 665 | 653 | 663 | 973,000 | 442 |
| 2006-11-27 | 654 | 668 | 653 | 667 | 1,780,000 | 444.67 |
| 2006-11-24 | 671 | 672 | 655 | 656 | 1,869,000 | 437.33 |
| 2006-11-22 | 681 | 681 | 662 | 671 | 1,127,000 | 447.33 |
| 2006-11-21 | 681 | 681 | 667 | 676 | 1,158,000 | 450.67 |
| 2006-11-20 | 697 | 700 | 671 | 671 | 1,346,000 | 447.33 |
| 2006-11-17 | 702 | 708 | 698 | 701 | 601,000 | 467.33 |
| 2006-11-16 | 708 | 713 | 704 | 704 | 548,000 | 469.33 |
| 2006-11-15 | 715 | 715 | 701 | 702 | 721,000 | 468 |
| 2006-11-14 | 717 | 719 | 710 | 719 | 803,000 | 479.33 |
| 2006-11-13 | 697 | 716 | 697 | 714 | 1,267,000 | 476 |
| 2006-11-10 | 701 | 711 | 701 | 705 | 1,401,000 | 470 |
| 2006-11-09 | 701 | 706 | 699 | 704 | 486,000 | 469.33 |
| 2006-11-08 | 715 | 715 | 699 | 702 | 804,000 | 468 |
| 2006-11-07 | 724 | 724 | 713 | 714 | 537,000 | 476 |
| 2006-11-06 | 716 | 721 | 712 | 720 | 550,000 | 480 |
| 2006-11-02 | 712 | 722 | 711 | 721 | 821,000 | 480.67 |
| 2006-11-01 | 708 | 725 | 707 | 720 | 1,221,000 | 480 |
| 2006-10-31 | 709 | 713 | 706 | 712 | 752,000 | 474.67 |
| 2006-10-30 | 709 | 716 | 708 | 715 | 1,859,000 | 476.67 |
| 2006-10-27 | 720 | 723 | 705 | 716 | 1,535,000 | 477.33 |
| 2006-10-26 | 725 | 728 | 719 | 725 | 831,000 | 483.33 |
| 2006-10-25 | 733 | 734 | 725 | 727 | 824,000 | 484.67 |
| 2006-10-24 | 731 | 735 | 729 | 731 | 1,073,000 | 487.33 |
| 2006-10-23 | 726 | 737 | 726 | 737 | 845,000 | 491.33 |
| 2006-10-20 | 726 | 733 | 726 | 730 | 609,000 | 486.67 |
| 2006-10-19 | 724 | 727 | 717 | 726 | 630,000 | 484 |
| 2006-10-18 | 720 | 723 | 715 | 722 | 572,000 | 481.33 |
| 2006-10-17 | 728 | 731 | 712 | 722 | 993,000 | 481.33 |
| 2006-10-16 | 742 | 742 | 731 | 734 | 653,000 | 489.33 |
| 2006-10-13 | 735 | 740 | 727 | 735 | 1,650,000 | 490 |
| 2006-10-12 | 741 | 746 | 733 | 734 | 726,000 | 489.33 |
| 2006-10-11 | 740 | 747 | 736 | 738 | 722,000 | 492 |
| 2006-10-10 | 738 | 749 | 734 | 739 | 1,203,000 | 492.67 |
| 2006-10-06 | 740 | 742 | 727 | 739 | 547,000 | 492.67 |
| 2006-10-05 | 733 | 739 | 728 | 738 | 828,000 | 492 |
| 2006-10-04 | 728 | 733 | 722 | 726 | 1,024,000 | 484 |
| 2006-10-03 | 734 | 737 | 728 | 733 | 787,000 | 488.67 |
| 2006-10-02 | 725 | 738 | 725 | 733 | 737,000 | 488.67 |
| 2006-09-29 | 723 | 724 | 718 | 724 | 734,000 | 482.67 |
| 2006-09-28 | 716 | 722 | 714 | 719 | 539,000 | 479.33 |
| 2006-09-27 | 712 | 723 | 709 | 723 | 1,265,000 | 482 |
| 2006-09-26 | 719 | 720 | 708 | 712 | 1,160,000 | 474.67 |
| 2006-09-25 | 720 | 732 | 714 | 717 | 2,593,000 | 478 |
| 2006-09-22 | 702 | 710 | 698 | 710 | 1,258,000 | 473.33 |
| 2006-09-21 | 700 | 705 | 692 | 702 | 962,000 | 468 |
| 2006-09-20 | 688 | 699 | 687 | 699 | 953,000 | 466 |
| 2006-09-19 | 693 | 701 | 688 | 688 | 568,000 | 458.67 |
| 2006-09-15 | 688 | 689 | 678 | 685 | 577,000 | 456.67 |
| 2006-09-14 | 685 | 695 | 685 | 691 | 658,000 | 460.67 |
| 2006-09-13 | 697 | 697 | 686 | 688 | 551,000 | 458.67 |
| 2006-09-12 | 690 | 697 | 682 | 687 | 868,000 | 458 |
| 2006-09-11 | 703 | 703 | 681 | 681 | 729,000 | 454 |
| 2006-09-08 | 675 | 703 | 675 | 697 | 2,920,000 | 464.67 |
| 2006-09-07 | 686 | 691 | 677 | 680 | 1,127,000 | 453.33 |
| 2006-09-06 | 698 | 702 | 695 | 698 | 726,000 | 465.33 |
| 2006-09-05 | 702 | 705 | 698 | 702 | 536,000 | 468 |
| 2006-09-04 | 705 | 708 | 702 | 704 | 568,000 | 469.33 |
| 2006-09-01 | 702 | 703 | 691 | 702 | 1,219,000 | 468 |
| 2006-08-31 | 708 | 718 | 701 | 712 | 1,470,000 | 474.67 |
| 2006-08-30 | 700 | 713 | 692 | 708 | 940,000 | 472 |
| 2006-08-29 | 692 | 699 | 692 | 698 | 584,000 | 465.33 |
| 2006-08-28 | 693 | 699 | 686 | 691 | 621,000 | 460.67 |
| 2006-08-25 | 684 | 706 | 683 | 692 | 676,000 | 461.33 |
| 2006-08-24 | 691 | 694 | 682 | 691 | 581,000 | 460.67 |
| 2006-08-23 | 697 | 699 | 691 | 698 | 626,000 | 465.33 |
| 2006-08-22 | 688 | 704 | 684 | 700 | 850,000 | 466.67 |
| 2006-08-21 | 690 | 690 | 683 | 684 | 661,000 | 456 |
| 2006-08-18 | 675 | 688 | 675 | 680 | 980,000 | 453.33 |
| 2006-08-17 | 683 | 689 | 678 | 680 | 565,000 | 453.33 |
| 2006-08-16 | 686 | 688 | 678 | 686 | 488,000 | 457.33 |
| 2006-08-15 | 677 | 683 | 672 | 676 | 643,000 | 450.67 |
| 2006-08-14 | 658 | 686 | 657 | 686 | 904,000 | 457.33 |
| 2006-08-11 | 658 | 668 | 655 | 659 | 1,459,000 | 439.33 |
| 2006-08-10 | 652 | 654 | 646 | 652 | 434,000 | 434.67 |
| 2006-08-09 | 631 | 650 | 628 | 650 | 711,000 | 433.33 |
| 2006-08-08 | 631 | 636 | 624 | 636 | 484,000 | 424 |
| 2006-08-07 | 632 | 638 | 621 | 621 | 779,000 | 414 |
| 2006-08-04 | 630 | 637 | 626 | 634 | 334,000 | 422.67 |
| 2006-08-03 | 631 | 639 | 631 | 632 | 324,000 | 421.33 |
| 2006-08-02 | 633 | 643 | 625 | 635 | 471,000 | 423.33 |
| 2006-08-01 | 624 | 635 | 624 | 633 | 415,000 | 422 |
| 2006-07-31 | 630 | 642 | 623 | 632 | 754,000 | 421.33 |
| 2006-07-28 | 626 | 627 | 613 | 624 | 695,000 | 416 |
| 2006-07-27 | 605 | 623 | 604 | 621 | 658,000 | 414 |
| 2006-07-26 | 602 | 610 | 602 | 604 | 380,000 | 402.67 |
| 2006-07-25 | 620 | 620 | 609 | 612 | 452,000 | 408 |
| 2006-07-24 | 607 | 610 | 599 | 608 | 275,000 | 405.33 |
| 2006-07-21 | 608 | 613 | 601 | 609 | 502,000 | 406 |
| 2006-07-20 | 609 | 617 | 606 | 614 | 671,000 | 409.33 |
| 2006-07-19 | 601 | 614 | 598 | 599 | 647,000 | 399.33 |
| 2006-07-18 | 600 | 613 | 597 | 599 | 1,508,000 | 399.33 |
| 2006-07-14 | 617 | 624 | 613 | 616 | 1,086,000 | 410.67 |
| 2006-07-13 | 637 | 640 | 621 | 631 | 725,000 | 420.67 |
| 2006-07-12 | 654 | 654 | 636 | 638 | 730,000 | 425.33 |
| 2006-07-11 | 657 | 657 | 637 | 645 | 1,239,000 | 430 |
| 2006-07-10 | 653 | 659 | 638 | 658 | 789,000 | 438.67 |
| 2006-07-07 | 653 | 653 | 645 | 649 | 579,000 | 432.67 |
| 2006-07-06 | 643 | 643 | 634 | 638 | 452,000 | 425.33 |
| 2006-07-05 | 635 | 647 | 635 | 643 | 457,000 | 428.67 |
| 2006-07-04 | 650 | 655 | 643 | 647 | 488,000 | 431.33 |
| 2006-07-03 | 647 | 650 | 642 | 648 | 413,000 | 432 |
| 2006-06-30 | 643 | 646 | 634 | 646 | 671,000 | 430.67 |
| 2006-06-29 | 626 | 630 | 618 | 630 | 651,000 | 420 |
| 2006-06-28 | 616 | 622 | 611 | 616 | 638,000 | 410.67 |
| 2006-06-27 | 630 | 634 | 618 | 622 | 816,000 | 414.67 |
| 2006-06-26 | 642 | 642 | 622 | 634 | 846,000 | 422.67 |
| 2006-06-23 | 634 | 635 | 616 | 632 | 802,000 | 421.33 |
| 2006-06-22 | 612 | 624 | 603 | 624 | 1,118,000 | 416 |
| 2006-06-21 | 605 | 605 | 587 | 602 | 895,000 | 401.33 |
| 2006-06-20 | 606 | 612 | 598 | 599 | 1,012,000 | 399.33 |
| 2006-06-19 | 617 | 617 | 610 | 612 | 552,000 | 408 |
| 2006-06-16 | 613 | 629 | 609 | 617 | 1,530,000 | 411.33 |
| 2006-06-15 | 602 | 614 | 600 | 606 | 868,000 | 404 |
| 2006-06-14 | 599 | 604 | 592 | 597 | 1,148,000 | 398 |
| 2006-06-13 | 609 | 614 | 600 | 604 | 1,405,000 | 402.67 |
| 2006-06-12 | 612 | 619 | 600 | 605 | 1,951,000 | 403.33 |
| 2006-06-09 | 599 | 614 | 595 | 610 | 4,328,000 | 406.67 |
| 2006-06-08 | 637 | 640 | 604 | 613 | 1,494,000 | 408.67 |
| 2006-06-07 | 648 | 654 | 640 | 640 | 809,000 | 426.67 |
| 2006-06-06 | 641 | 655 | 639 | 647 | 782,000 | 431.33 |
| 2006-06-05 | 669 | 669 | 650 | 656 | 1,132,000 | 437.33 |
| 2006-06-02 | 674 | 674 | 651 | 670 | 1,304,000 | 446.67 |
| 2006-06-01 | 670 | 675 | 661 | 664 | 837,000 | 442.67 |
| 2006-05-31 | 685 | 686 | 660 | 661 | 1,887,000 | 440.67 |
| 2006-05-30 | 696 | 698 | 686 | 692 | 803,000 | 461.33 |
| 2006-05-29 | 710 | 710 | 698 | 700 | 724,000 | 466.67 |
| 2006-05-26 | 700 | 703 | 694 | 702 | 869,000 | 468 |
| 2006-05-25 | 711 | 711 | 691 | 693 | 1,007,000 | 462 |
| 2006-05-24 | 708 | 710 | 691 | 704 | 1,526,000 | 469.33 |
| 2006-05-23 | 708 | 718 | 708 | 709 | 971,000 | 472.67 |
| 2006-05-22 | 720 | 732 | 710 | 713 | 884,000 | 475.33 |
| 2006-05-19 | 720 | 725 | 712 | 719 | 921,000 | 479.33 |
| 2006-05-18 | 710 | 720 | 706 | 717 | 917,000 | 478 |
| 2006-05-17 | 721 | 728 | 711 | 722 | 1,388,000 | 481.33 |
| 2006-05-16 | 737 | 742 | 722 | 723 | 1,079,000 | 482 |
| 2006-05-15 | 730 | 740 | 725 | 738 | 918,000 | 492 |
| 2006-05-12 | 748 | 752 | 734 | 740 | 1,272,000 | 493.33 |
| 2006-05-11 | 762 | 770 | 753 | 758 | 1,228,000 | 505.33 |
| 2006-05-10 | 784 | 784 | 762 | 763 | 1,107,000 | 508.67 |
| 2006-05-09 | 781 | 789 | 780 | 783 | 447,000 | 522 |
| 2006-05-08 | 784 | 792 | 784 | 789 | 682,000 | 526 |
| 2006-05-02 | 774 | 785 | 774 | 778 | 586,000 | 518.67 |
| 2006-05-01 | 784 | 788 | 773 | 774 | 488,000 | 516 |
| 2006-04-28 | 802 | 802 | 772 | 781 | 1,302,000 | 520.67 |
| 2006-04-27 | 794 | 800 | 789 | 799 | 1,938,000 | 532.67 |
| 2006-04-26 | 774 | 779 | 771 | 774 | 792,000 | 516 |
| 2006-04-25 | 769 | 780 | 762 | 774 | 1,342,000 | 516 |
| 2006-04-24 | 772 | 772 | 750 | 754 | 1,056,000 | 502.67 |
| 2006-04-21 | 778 | 782 | 771 | 772 | 963,000 | 514.67 |
| 2006-04-20 | 783 | 785 | 775 | 777 | 669,000 | 518 |
| 2006-04-19 | 800 | 800 | 781 | 782 | 1,180,000 | 521.33 |
| 2006-04-18 | 773 | 783 | 766 | 781 | 1,399,000 | 520.67 |
| 2006-04-17 | 791 | 793 | 773 | 773 | 713,000 | 515.33 |
| 2006-04-14 | 802 | 802 | 785 | 796 | 1,267,000 | 530.67 |
| 2006-04-13 | 806 | 813 | 789 | 801 | 975,000 | 534 |
| 2006-04-12 | 814 | 816 | 805 | 805 | 862,000 | 536.67 |
| 2006-04-11 | 824 | 826 | 817 | 822 | 678,000 | 548 |
| 2006-04-10 | 820 | 825 | 813 | 823 | 1,068,000 | 548.67 |
| 2006-04-07 | 823 | 824 | 816 | 823 | 333,000 | 548.67 |
| 2006-04-06 | 817 | 823 | 808 | 823 | 984,000 | 548.67 |
| 2006-04-05 | 811 | 819 | 808 | 810 | 620,000 | 540 |
| 2006-04-04 | 815 | 825 | 807 | 812 | 1,203,000 | 541.33 |
| 2006-04-03 | 802 | 831 | 802 | 825 | 1,488,000 | 550 |
| 2006-03-31 | 823 | 823 | 811 | 812 | 526,000 | 541.33 |
| 2006-03-30 | 825 | 825 | 815 | 823 | 1,194,000 | 548.67 |
| 2006-03-29 | 811 | 825 | 805 | 823 | 1,020,000 | 548.67 |
| 2006-03-28 | 817 | 823 | 809 | 821 | 614,000 | 547.33 |
| 2006-03-27 | 824 | 832 | 822 | 823 | 1,889,000 | 548.67 |
| 2006-03-24 | 826 | 826 | 818 | 823 | 888,000 | 548.67 |
| 2006-03-23 | 810 | 826 | 810 | 820 | 1,736,000 | 546.67 |
| 2006-03-22 | 810 | 812 | 805 | 809 | 839,000 | 539.33 |
| 2006-03-20 | 792 | 812 | 792 | 809 | 829,000 | 539.33 |
| 2006-03-17 | 789 | 797 | 781 | 796 | 595,000 | 530.67 |
| 2006-03-16 | 791 | 799 | 782 | 784 | 830,000 | 522.67 |
| 2006-03-15 | 808 | 812 | 791 | 798 | 671,000 | 532 |
| 2006-03-14 | 805 | 831 | 799 | 806 | 6,711,000 | 537.33 |
| 2006-03-13 | 778 | 794 | 773 | 793 | 1,955,000 | 528.67 |
| 2006-03-10 | 736 | 760 | 735 | 758 | 3,406,000 | 505.33 |
| 2006-03-09 | 721 | 740 | 713 | 736 | 1,325,000 | 490.67 |
| 2006-03-08 | 725 | 725 | 712 | 713 | 1,010,000 | 475.33 |
| 2006-03-07 | 741 | 741 | 723 | 724 | 568,000 | 482.67 |
| 2006-03-06 | 720 | 735 | 719 | 735 | 981,000 | 490 |
| 2006-03-03 | 730 | 732 | 719 | 719 | 582,000 | 479.33 |
| 2006-03-02 | 752 | 754 | 730 | 731 | 593,000 | 487.33 |
| 2006-03-01 | 754 | 754 | 735 | 737 | 541,000 | 491.33 |
| 2006-02-28 | 756 | 760 | 742 | 754 | 1,046,000 | 502.67 |
| 2006-02-27 | 765 | 765 | 753 | 764 | 606,000 | 509.33 |
| 2006-02-24 | 758 | 758 | 743 | 755 | 572,000 | 503.33 |
| 2006-02-23 | 746 | 751 | 734 | 751 | 863,000 | 500.67 |
| 2006-02-22 | 750 | 750 | 719 | 726 | 1,216,000 | 484 |
| 2006-02-21 | 733 | 741 | 731 | 741 | 866,000 | 494 |
| 2006-02-20 | 736 | 748 | 731 | 734 | 1,278,000 | 489.33 |
| 2006-02-17 | 753 | 754 | 736 | 738 | 895,000 | 492 |
| 2006-02-16 | 751 | 760 | 746 | 754 | 659,000 | 502.67 |
| 2006-02-15 | 766 | 766 | 744 | 744 | 783,000 | 496 |
| 2006-02-14 | 748 | 755 | 735 | 755 | 1,283,000 | 503.33 |
| 2006-02-13 | 752 | 759 | 742 | 748 | 1,035,000 | 498.67 |
| 2006-02-10 | 768 | 774 | 737 | 751 | 2,173,000 | 500.67 |
| 2006-02-09 | 772 | 778 | 765 | 767 | 1,100,000 | 511.33 |
| 2006-02-08 | 791 | 794 | 762 | 766 | 1,361,000 | 510.67 |
| 2006-02-07 | 788 | 797 | 788 | 794 | 614,000 | 529.33 |
| 2006-02-06 | 782 | 793 | 777 | 789 | 854,000 | 526 |
| 2006-02-03 | 791 | 792 | 782 | 791 | 892,000 | 527.33 |
| 2006-02-02 | 796 | 807 | 788 | 791 | 1,244,000 | 527.33 |
| 2006-02-01 | 809 | 810 | 796 | 796 | 1,149,000 | 530.67 |
| 2006-01-31 | 819 | 819 | 809 | 811 | 908,000 | 540.67 |
| 2006-01-30 | 810 | 815 | 800 | 809 | 1,205,000 | 539.33 |
| 2006-01-27 | 780 | 793 | 780 | 793 | 1,161,000 | 528.67 |
| 2006-01-26 | 762 | 770 | 761 | 766 | 953,000 | 510.67 |
| 2006-01-25 | 760 | 773 | 751 | 758 | 1,007,000 | 505.33 |
| 2006-01-24 | 733 | 756 | 733 | 745 | 979,000 | 496.67 |
| 2006-01-23 | 712 | 744 | 712 | 732 | 1,307,000 | 488 |
| 2006-01-20 | 763 | 766 | 732 | 742 | 2,339,000 | 494.67 |
| 2006-01-19 | 731 | 770 | 730 | 755 | 3,502,000 | 503.33 |
| 2006-01-18 | 805 | 805 | 703 | 730 | 4,183,000 | 486.67 |
| 2006-01-17 | 808 | 825 | 801 | 802 | 1,251,000 | 534.67 |
| 2006-01-16 | 811 | 829 | 808 | 825 | 1,254,000 | 550 |
| 2006-01-13 | 832 | 832 | 814 | 818 | 1,419,000 | 545.33 |
| 2006-01-12 | 839 | 840 | 818 | 826 | 916,000 | 550.67 |
| 2006-01-11 | 844 | 855 | 825 | 834 | 3,286,000 | 556 |
| 2006-01-10 | 835 | 846 | 811 | 830 | 2,740,000 | 553.33 |
| 2006-01-06 | 815 | 819 | 807 | 810 | 741,000 | 540 |
| 2006-01-05 | 826 | 829 | 814 | 820 | 1,222,000 | 546.67 |
| 2006-01-04 | 806 | 818 | 804 | 816 | 441,000 | 544 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株