9009 京成電鉄(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 600 | 602 | 594 | 598 | 578,000 | 398.67 |
| 2007-12-27 | 610 | 610 | 601 | 604 | 542,000 | 402.67 |
| 2007-12-26 | 610 | 611 | 604 | 609 | 582,000 | 406 |
| 2007-12-25 | 611 | 615 | 605 | 607 | 783,000 | 404.67 |
| 2007-12-21 | 591 | 605 | 590 | 601 | 1,846,000 | 400.67 |
| 2007-12-20 | 602 | 604 | 591 | 593 | 885,000 | 395.33 |
| 2007-12-19 | 605 | 607 | 599 | 599 | 901,000 | 399.33 |
| 2007-12-18 | 605 | 610 | 600 | 606 | 1,175,000 | 404 |
| 2007-12-17 | 611 | 615 | 605 | 607 | 864,000 | 404.67 |
| 2007-12-14 | 609 | 624 | 609 | 618 | 3,170,000 | 412 |
| 2007-12-13 | 617 | 624 | 610 | 611 | 1,036,000 | 407.33 |
| 2007-12-12 | 621 | 628 | 617 | 626 | 1,009,000 | 417.33 |
| 2007-12-11 | 642 | 644 | 635 | 638 | 995,000 | 425.33 |
| 2007-12-10 | 642 | 650 | 634 | 638 | 1,881,000 | 425.33 |
| 2007-12-07 | 660 | 660 | 652 | 652 | 1,109,000 | 434.67 |
| 2007-12-06 | 661 | 661 | 650 | 657 | 789,000 | 438 |
| 2007-12-05 | 646 | 660 | 643 | 660 | 1,060,000 | 440 |
| 2007-12-04 | 648 | 654 | 645 | 652 | 1,238,000 | 434.67 |
| 2007-12-03 | 638 | 648 | 636 | 642 | 1,520,000 | 428 |
| 2007-11-30 | 650 | 656 | 643 | 647 | 1,315,000 | 431.33 |
| 2007-11-29 | 653 | 658 | 648 | 651 | 1,146,000 | 434 |
| 2007-11-28 | 655 | 660 | 645 | 651 | 1,498,000 | 434 |
| 2007-11-27 | 642 | 665 | 636 | 664 | 1,963,000 | 442.67 |
| 2007-11-26 | 641 | 650 | 637 | 643 | 1,580,000 | 428.67 |
| 2007-11-22 | 634 | 648 | 627 | 644 | 3,800,000 | 429.33 |
| 2007-11-21 | 620 | 633 | 619 | 626 | 1,728,000 | 417.33 |
| 2007-11-20 | 610 | 621 | 607 | 618 | 1,969,000 | 412 |
| 2007-11-19 | 615 | 623 | 608 | 610 | 951,000 | 406.67 |
| 2007-11-16 | 612 | 615 | 604 | 613 | 1,212,000 | 408.67 |
| 2007-11-15 | 617 | 623 | 611 | 614 | 1,198,000 | 409.33 |
| 2007-11-14 | 602 | 618 | 598 | 617 | 1,251,000 | 411.33 |
| 2007-11-13 | 608 | 608 | 593 | 599 | 1,186,000 | 399.33 |
| 2007-11-12 | 630 | 630 | 604 | 616 | 2,039,000 | 410.67 |
| 2007-11-09 | 620 | 636 | 617 | 632 | 2,337,000 | 421.33 |
| 2007-11-08 | 627 | 629 | 616 | 626 | 1,482,000 | 417.33 |
| 2007-11-07 | 637 | 637 | 629 | 634 | 1,133,000 | 422.67 |
| 2007-11-06 | 625 | 638 | 623 | 636 | 1,627,000 | 424 |
| 2007-11-05 | 616 | 628 | 614 | 620 | 1,254,000 | 413.33 |
| 2007-11-02 | 624 | 632 | 615 | 622 | 1,656,000 | 414.67 |
| 2007-11-01 | 639 | 641 | 632 | 639 | 1,159,000 | 426 |
| 2007-10-31 | 623 | 635 | 621 | 632 | 1,041,000 | 421.33 |
| 2007-10-30 | 607 | 626 | 605 | 624 | 2,377,000 | 416 |
| 2007-10-29 | 601 | 617 | 598 | 615 | 1,713,000 | 410 |
| 2007-10-26 | 597 | 603 | 590 | 597 | 858,000 | 398 |
| 2007-10-25 | 606 | 608 | 592 | 597 | 1,302,000 | 398 |
| 2007-10-24 | 611 | 611 | 598 | 599 | 692,000 | 399.33 |
| 2007-10-23 | 603 | 614 | 601 | 611 | 720,000 | 407.33 |
| 2007-10-22 | 603 | 605 | 597 | 605 | 1,253,000 | 403.33 |
| 2007-10-19 | 622 | 622 | 612 | 618 | 1,121,000 | 412 |
| 2007-10-18 | 628 | 635 | 624 | 632 | 1,296,000 | 421.33 |
| 2007-10-17 | 658 | 658 | 628 | 635 | 1,466,000 | 423.33 |
| 2007-10-16 | 654 | 655 | 645 | 648 | 489,000 | 432 |
| 2007-10-15 | 659 | 660 | 647 | 653 | 599,000 | 435.33 |
| 2007-10-12 | 667 | 667 | 654 | 657 | 1,438,000 | 438 |
| 2007-10-11 | 651 | 665 | 649 | 663 | 839,000 | 442 |
| 2007-10-10 | 662 | 662 | 652 | 657 | 755,000 | 438 |
| 2007-10-09 | 657 | 662 | 655 | 657 | 609,000 | 438 |
| 2007-10-05 | 662 | 663 | 651 | 657 | 1,014,000 | 438 |
| 2007-10-04 | 653 | 674 | 650 | 668 | 1,508,000 | 445.33 |
| 2007-10-03 | 656 | 660 | 651 | 659 | 552,000 | 439.33 |
| 2007-10-02 | 644 | 654 | 634 | 652 | 922,000 | 434.67 |
| 2007-10-01 | 636 | 643 | 632 | 639 | 762,000 | 426 |
| 2007-09-28 | 643 | 649 | 637 | 637 | 684,000 | 424.67 |
| 2007-09-27 | 627 | 646 | 626 | 643 | 839,000 | 428.67 |
| 2007-09-26 | 628 | 629 | 623 | 627 | 355,000 | 418 |
| 2007-09-25 | 627 | 627 | 621 | 626 | 1,128,000 | 417.33 |
| 2007-09-21 | 613 | 623 | 611 | 619 | 2,737,000 | 412.67 |
| 2007-09-20 | 620 | 625 | 617 | 621 | 1,294,000 | 414 |
| 2007-09-19 | 604 | 615 | 600 | 610 | 862,000 | 406.67 |
| 2007-09-18 | 603 | 604 | 594 | 595 | 930,000 | 396.67 |
| 2007-09-14 | 611 | 614 | 605 | 611 | 3,615,000 | 407.33 |
| 2007-09-13 | 614 | 614 | 610 | 610 | 775,000 | 406.67 |
| 2007-09-12 | 609 | 616 | 607 | 607 | 826,000 | 404.67 |
| 2007-09-11 | 610 | 612 | 604 | 608 | 1,322,000 | 405.33 |
| 2007-09-10 | 615 | 616 | 608 | 609 | 1,543,000 | 406 |
| 2007-09-07 | 625 | 626 | 618 | 622 | 911,000 | 414.67 |
| 2007-09-06 | 622 | 633 | 622 | 633 | 1,152,000 | 422 |
| 2007-09-05 | 644 | 645 | 633 | 633 | 936,000 | 422 |
| 2007-09-04 | 645 | 648 | 640 | 643 | 828,000 | 428.67 |
| 2007-09-03 | 637 | 647 | 632 | 647 | 1,460,000 | 431.33 |
| 2007-08-31 | 632 | 636 | 625 | 636 | 1,626,000 | 424 |
| 2007-08-30 | 622 | 633 | 617 | 633 | 3,187,000 | 422 |
| 2007-08-29 | 612 | 619 | 607 | 619 | 1,355,000 | 412.67 |
| 2007-08-28 | 616 | 619 | 613 | 619 | 645,000 | 412.67 |
| 2007-08-27 | 616 | 623 | 614 | 617 | 728,000 | 411.33 |
| 2007-08-24 | 615 | 617 | 608 | 614 | 1,018,000 | 409.33 |
| 2007-08-23 | 613 | 620 | 609 | 614 | 1,465,000 | 409.33 |
| 2007-08-22 | 594 | 612 | 593 | 609 | 2,280,000 | 406 |
| 2007-08-21 | 590 | 612 | 587 | 604 | 2,935,000 | 402.67 |
| 2007-08-20 | 586 | 593 | 580 | 592 | 2,201,000 | 394.67 |
| 2007-08-17 | 592 | 600 | 573 | 574 | 2,413,000 | 382.67 |
| 2007-08-16 | 590 | 592 | 570 | 589 | 2,185,000 | 392.67 |
| 2007-08-15 | 606 | 607 | 596 | 599 | 1,533,000 | 399.33 |
| 2007-08-14 | 615 | 615 | 609 | 612 | 1,121,000 | 408 |
| 2007-08-13 | 613 | 621 | 607 | 615 | 1,709,000 | 410 |
| 2007-08-10 | 610 | 620 | 606 | 613 | 3,168,000 | 408.67 |
| 2007-08-09 | 619 | 645 | 614 | 640 | 3,370,000 | 426.67 |
| 2007-08-08 | 614 | 621 | 612 | 620 | 1,657,000 | 413.33 |
| 2007-08-07 | 613 | 615 | 607 | 611 | 1,183,000 | 407.33 |
| 2007-08-06 | 603 | 612 | 596 | 610 | 2,437,000 | 406.67 |
| 2007-08-03 | 620 | 620 | 605 | 609 | 1,871,000 | 406 |
| 2007-08-02 | 602 | 612 | 593 | 611 | 2,020,000 | 407.33 |
| 2007-08-01 | 609 | 609 | 598 | 601 | 2,333,000 | 400.67 |
| 2007-07-31 | 620 | 622 | 610 | 611 | 1,451,000 | 407.33 |
| 2007-07-30 | 621 | 623 | 610 | 622 | 1,231,000 | 414.67 |
| 2007-07-27 | 630 | 636 | 623 | 630 | 1,040,000 | 420 |
| 2007-07-26 | 639 | 641 | 635 | 636 | 586,000 | 424 |
| 2007-07-25 | 647 | 647 | 636 | 639 | 1,120,000 | 426 |
| 2007-07-24 | 649 | 652 | 645 | 649 | 1,064,000 | 432.67 |
| 2007-07-23 | 661 | 661 | 648 | 649 | 1,057,000 | 432.67 |
| 2007-07-20 | 674 | 674 | 667 | 668 | 723,000 | 445.33 |
| 2007-07-19 | 669 | 675 | 668 | 674 | 952,000 | 449.33 |
| 2007-07-18 | 675 | 677 | 664 | 666 | 987,000 | 444 |
| 2007-07-17 | 682 | 683 | 673 | 678 | 714,000 | 452 |
| 2007-07-13 | 684 | 687 | 678 | 684 | 1,893,000 | 456 |
| 2007-07-12 | 687 | 691 | 678 | 680 | 1,109,000 | 453.33 |
| 2007-07-11 | 691 | 692 | 685 | 687 | 1,068,000 | 458 |
| 2007-07-10 | 703 | 704 | 694 | 697 | 554,000 | 464.67 |
| 2007-07-09 | 708 | 710 | 700 | 702 | 934,000 | 468 |
| 2007-07-06 | 708 | 708 | 695 | 698 | 1,302,000 | 465.33 |
| 2007-07-05 | 709 | 717 | 707 | 708 | 428,000 | 472 |
| 2007-07-04 | 713 | 715 | 705 | 711 | 673,000 | 474 |
| 2007-07-03 | 717 | 726 | 714 | 716 | 667,000 | 477.33 |
| 2007-07-02 | 717 | 719 | 714 | 716 | 430,000 | 477.33 |
| 2007-06-29 | 715 | 723 | 710 | 722 | 690,000 | 481.33 |
| 2007-06-28 | 707 | 714 | 706 | 714 | 469,000 | 476 |
| 2007-06-27 | 707 | 714 | 705 | 705 | 686,000 | 470 |
| 2007-06-26 | 709 | 713 | 707 | 710 | 626,000 | 473.33 |
| 2007-06-25 | 718 | 720 | 706 | 707 | 1,218,000 | 471.33 |
| 2007-06-22 | 720 | 723 | 716 | 718 | 578,000 | 478.67 |
| 2007-06-21 | 721 | 727 | 717 | 723 | 688,000 | 482 |
| 2007-06-20 | 725 | 728 | 719 | 728 | 697,000 | 485.33 |
| 2007-06-19 | 735 | 735 | 724 | 727 | 419,000 | 484.67 |
| 2007-06-18 | 724 | 738 | 723 | 735 | 498,000 | 490 |
| 2007-06-15 | 720 | 725 | 719 | 719 | 596,000 | 479.33 |
| 2007-06-14 | 718 | 723 | 716 | 719 | 437,000 | 479.33 |
| 2007-06-13 | 718 | 719 | 711 | 717 | 778,000 | 478 |
| 2007-06-12 | 728 | 729 | 719 | 719 | 573,000 | 479.33 |
| 2007-06-11 | 739 | 739 | 730 | 732 | 575,000 | 488 |
| 2007-06-08 | 739 | 739 | 716 | 723 | 4,005,000 | 482 |
| 2007-06-07 | 746 | 747 | 738 | 743 | 766,000 | 495.33 |
| 2007-06-06 | 764 | 764 | 748 | 749 | 727,000 | 499.33 |
| 2007-06-05 | 757 | 767 | 753 | 763 | 615,000 | 508.67 |
| 2007-06-04 | 755 | 760 | 747 | 754 | 610,000 | 502.67 |
| 2007-06-01 | 753 | 761 | 750 | 750 | 1,033,000 | 500 |
| 2007-05-31 | 741 | 754 | 739 | 748 | 1,308,000 | 498.67 |
| 2007-05-30 | 726 | 737 | 724 | 736 | 1,760,000 | 490.67 |
| 2007-05-29 | 717 | 727 | 715 | 725 | 552,000 | 483.33 |
| 2007-05-28 | 715 | 717 | 712 | 716 | 407,000 | 477.33 |
| 2007-05-25 | 725 | 725 | 712 | 714 | 533,000 | 476 |
| 2007-05-24 | 731 | 731 | 720 | 723 | 932,000 | 482 |
| 2007-05-23 | 727 | 734 | 727 | 731 | 611,000 | 487.33 |
| 2007-05-22 | 733 | 735 | 722 | 728 | 697,000 | 485.33 |
| 2007-05-21 | 728 | 734 | 723 | 724 | 612,000 | 482.67 |
| 2007-05-18 | 728 | 737 | 725 | 733 | 1,305,000 | 488.67 |
| 2007-05-17 | 722 | 730 | 717 | 719 | 1,382,000 | 479.33 |
| 2007-05-16 | 745 | 746 | 722 | 722 | 1,792,000 | 481.33 |
| 2007-05-15 | 772 | 774 | 750 | 754 | 1,087,000 | 502.67 |
| 2007-05-14 | 775 | 785 | 772 | 780 | 862,000 | 520 |
| 2007-05-11 | 776 | 776 | 763 | 768 | 1,067,000 | 512 |
| 2007-05-10 | 775 | 783 | 768 | 777 | 685,000 | 518 |
| 2007-05-09 | 775 | 778 | 767 | 774 | 654,000 | 516 |
| 2007-05-08 | 776 | 783 | 775 | 780 | 804,000 | 520 |
| 2007-05-07 | 779 | 790 | 778 | 779 | 830,000 | 519.33 |
| 2007-05-02 | 773 | 778 | 766 | 776 | 804,000 | 517.33 |
| 2007-05-01 | 774 | 779 | 767 | 773 | 786,000 | 515.33 |
| 2007-04-27 | 780 | 791 | 770 | 778 | 1,221,000 | 518.67 |
| 2007-04-26 | 780 | 797 | 776 | 791 | 1,196,000 | 527.33 |
| 2007-04-25 | 778 | 778 | 765 | 772 | 841,000 | 514.67 |
| 2007-04-24 | 762 | 780 | 760 | 777 | 809,000 | 518 |
| 2007-04-23 | 775 | 781 | 764 | 765 | 904,000 | 510 |
| 2007-04-20 | 769 | 774 | 765 | 769 | 695,000 | 512.67 |
| 2007-04-19 | 768 | 770 | 756 | 765 | 964,000 | 510 |
| 2007-04-18 | 765 | 782 | 763 | 778 | 799,000 | 518.67 |
| 2007-04-17 | 779 | 779 | 760 | 766 | 1,160,000 | 510.67 |
| 2007-04-16 | 763 | 783 | 763 | 775 | 1,504,000 | 516.67 |
| 2007-04-13 | 769 | 771 | 755 | 758 | 1,090,000 | 505.33 |
| 2007-04-12 | 767 | 767 | 754 | 763 | 771,000 | 508.67 |
| 2007-04-11 | 765 | 773 | 760 | 766 | 668,000 | 510.67 |
| 2007-04-10 | 772 | 776 | 762 | 765 | 895,000 | 510 |
| 2007-04-09 | 759 | 770 | 759 | 769 | 691,000 | 512.67 |
| 2007-04-06 | 759 | 759 | 750 | 751 | 562,000 | 500.67 |
| 2007-04-05 | 766 | 766 | 752 | 753 | 745,000 | 502 |
| 2007-04-04 | 753 | 767 | 753 | 763 | 1,100,000 | 508.67 |
| 2007-04-03 | 739 | 750 | 737 | 748 | 1,136,000 | 498.67 |
| 2007-04-02 | 769 | 769 | 735 | 738 | 1,173,000 | 492 |
| 2007-03-30 | 758 | 769 | 754 | 761 | 948,000 | 507.33 |
| 2007-03-29 | 757 | 766 | 747 | 758 | 1,304,000 | 505.33 |
| 2007-03-28 | 770 | 783 | 755 | 763 | 1,113,000 | 508.67 |
| 2007-03-27 | 766 | 773 | 761 | 764 | 1,099,000 | 509.33 |
| 2007-03-26 | 787 | 792 | 773 | 778 | 2,359,000 | 518.67 |
| 2007-03-23 | 783 | 793 | 780 | 786 | 1,303,000 | 524 |
| 2007-03-22 | 779 | 779 | 770 | 773 | 1,179,000 | 515.33 |
| 2007-03-20 | 762 | 772 | 757 | 765 | 1,109,000 | 510 |
| 2007-03-19 | 746 | 753 | 739 | 748 | 1,680,000 | 498.67 |
| 2007-03-16 | 760 | 767 | 749 | 754 | 1,203,000 | 502.67 |
| 2007-03-15 | 762 | 770 | 758 | 759 | 1,091,000 | 506 |
| 2007-03-14 | 761 | 777 | 756 | 758 | 1,396,000 | 505.33 |
| 2007-03-13 | 796 | 799 | 780 | 781 | 1,092,000 | 520.67 |
| 2007-03-12 | 802 | 805 | 787 | 792 | 1,104,000 | 528 |
| 2007-03-09 | 806 | 806 | 783 | 796 | 4,332,000 | 530.67 |
| 2007-03-08 | 776 | 801 | 770 | 800 | 1,533,000 | 533.33 |
| 2007-03-07 | 780 | 788 | 773 | 781 | 1,824,000 | 520.67 |
| 2007-03-06 | 762 | 775 | 758 | 773 | 1,476,000 | 515.33 |
| 2007-03-05 | 774 | 784 | 758 | 763 | 1,325,000 | 508.67 |
| 2007-03-02 | 793 | 803 | 792 | 794 | 993,000 | 529.33 |
| 2007-03-01 | 806 | 813 | 786 | 803 | 2,018,000 | 535.33 |
| 2007-02-28 | 771 | 816 | 770 | 813 | 2,359,000 | 542 |
| 2007-02-27 | 846 | 847 | 839 | 839 | 1,231,000 | 559.33 |
| 2007-02-26 | 847 | 858 | 841 | 851 | 1,051,000 | 567.33 |
| 2007-02-23 | 840 | 853 | 835 | 849 | 1,824,000 | 566 |
| 2007-02-22 | 839 | 847 | 835 | 840 | 1,267,000 | 560 |
| 2007-02-21 | 816 | 844 | 813 | 841 | 2,694,000 | 560.67 |
| 2007-02-20 | 822 | 826 | 807 | 821 | 1,501,000 | 547.33 |
| 2007-02-19 | 823 | 830 | 820 | 824 | 1,670,000 | 549.33 |
| 2007-02-16 | 810 | 819 | 807 | 808 | 1,497,000 | 538.67 |
| 2007-02-15 | 833 | 835 | 814 | 820 | 3,323,000 | 546.67 |
| 2007-02-14 | 786 | 804 | 777 | 803 | 2,964,000 | 535.33 |
| 2007-02-13 | 761 | 780 | 760 | 774 | 1,510,000 | 516 |
| 2007-02-09 | 756 | 769 | 753 | 764 | 1,360,000 | 509.33 |
| 2007-02-08 | 766 | 772 | 753 | 759 | 1,035,000 | 506 |
| 2007-02-07 | 764 | 770 | 761 | 766 | 1,806,000 | 510.67 |
| 2007-02-06 | 771 | 776 | 761 | 770 | 847,000 | 513.33 |
| 2007-02-05 | 773 | 777 | 765 | 770 | 1,405,000 | 513.33 |
| 2007-02-02 | 747 | 783 | 745 | 766 | 2,520,000 | 510.67 |
| 2007-02-01 | 725 | 746 | 725 | 743 | 935,000 | 495.33 |
| 2007-01-31 | 727 | 728 | 722 | 727 | 676,000 | 484.67 |
| 2007-01-30 | 725 | 734 | 725 | 731 | 495,000 | 487.33 |
| 2007-01-29 | 719 | 730 | 715 | 729 | 755,000 | 486 |
| 2007-01-26 | 714 | 721 | 714 | 719 | 381,000 | 479.33 |
| 2007-01-25 | 727 | 729 | 719 | 722 | 688,000 | 481.33 |
| 2007-01-24 | 724 | 727 | 721 | 726 | 831,000 | 484 |
| 2007-01-23 | 721 | 726 | 720 | 722 | 484,000 | 481.33 |
| 2007-01-22 | 717 | 727 | 716 | 726 | 563,000 | 484 |
| 2007-01-19 | 718 | 719 | 710 | 716 | 496,000 | 477.33 |
| 2007-01-18 | 712 | 720 | 708 | 717 | 672,000 | 478 |
| 2007-01-17 | 701 | 713 | 696 | 711 | 691,000 | 474 |
| 2007-01-16 | 723 | 726 | 710 | 711 | 736,000 | 474 |
| 2007-01-15 | 701 | 716 | 699 | 714 | 719,000 | 476 |
| 2007-01-12 | 691 | 703 | 690 | 701 | 1,557,000 | 467.33 |
| 2007-01-11 | 692 | 694 | 683 | 688 | 528,000 | 458.67 |
| 2007-01-10 | 705 | 705 | 689 | 691 | 855,000 | 460.67 |
| 2007-01-09 | 681 | 702 | 681 | 702 | 1,309,000 | 468 |
| 2007-01-05 | 686 | 693 | 684 | 687 | 1,038,000 | 458 |
| 2007-01-04 | 676 | 684 | 676 | 683 | 258,000 | 455.33 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株