9009 京成電鉄(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 546 | 555 | 543 | 555 | 290,000 | 370 |
| 2008-12-29 | 543 | 548 | 535 | 548 | 383,000 | 365.33 |
| 2008-12-26 | 545 | 545 | 540 | 544 | 310,000 | 362.67 |
| 2008-12-25 | 547 | 548 | 532 | 541 | 363,000 | 360.67 |
| 2008-12-24 | 546 | 548 | 531 | 537 | 546,000 | 358 |
| 2008-12-22 | 549 | 552 | 541 | 545 | 952,000 | 363.33 |
| 2008-12-19 | 540 | 554 | 536 | 542 | 1,315,000 | 361.33 |
| 2008-12-18 | 537 | 543 | 528 | 542 | 1,246,000 | 361.33 |
| 2008-12-17 | 526 | 537 | 521 | 536 | 1,245,000 | 357.33 |
| 2008-12-16 | 524 | 535 | 521 | 526 | 775,000 | 350.67 |
| 2008-12-15 | 532 | 539 | 526 | 534 | 1,039,000 | 356 |
| 2008-12-12 | 510 | 524 | 496 | 509 | 3,352,000 | 339.33 |
| 2008-12-11 | 534 | 536 | 520 | 533 | 1,483,000 | 355.33 |
| 2008-12-10 | 509 | 535 | 507 | 526 | 1,737,000 | 350.67 |
| 2008-12-09 | 500 | 508 | 498 | 506 | 1,180,000 | 337.33 |
| 2008-12-08 | 484 | 500 | 483 | 498 | 1,306,000 | 332 |
| 2008-12-05 | 490 | 490 | 479 | 479 | 1,145,000 | 319.33 |
| 2008-12-04 | 484 | 493 | 474 | 483 | 1,181,000 | 322 |
| 2008-12-03 | 474 | 482 | 466 | 480 | 961,000 | 320 |
| 2008-12-02 | 461 | 479 | 461 | 465 | 1,253,000 | 310 |
| 2008-12-01 | 490 | 491 | 479 | 486 | 524,000 | 324 |
| 2008-11-28 | 495 | 495 | 485 | 495 | 979,000 | 330 |
| 2008-11-27 | 489 | 496 | 480 | 485 | 1,238,000 | 323.33 |
| 2008-11-26 | 477 | 481 | 466 | 479 | 1,062,000 | 319.33 |
| 2008-11-25 | 472 | 478 | 459 | 478 | 1,476,000 | 318.67 |
| 2008-11-21 | 446 | 453 | 432 | 449 | 1,677,000 | 299.33 |
| 2008-11-20 | 455 | 460 | 448 | 448 | 1,140,000 | 298.67 |
| 2008-11-19 | 463 | 472 | 460 | 471 | 1,379,000 | 314 |
| 2008-11-18 | 455 | 469 | 451 | 464 | 1,323,000 | 309.33 |
| 2008-11-17 | 451 | 474 | 449 | 468 | 1,331,000 | 312 |
| 2008-11-14 | 468 | 474 | 454 | 459 | 1,997,000 | 306 |
| 2008-11-13 | 446 | 455 | 440 | 443 | 1,311,000 | 295.33 |
| 2008-11-12 | 460 | 463 | 453 | 458 | 760,000 | 305.33 |
| 2008-11-11 | 466 | 477 | 457 | 463 | 965,000 | 308.67 |
| 2008-11-10 | 478 | 480 | 466 | 471 | 1,184,000 | 314 |
| 2008-11-07 | 460 | 470 | 449 | 453 | 1,864,000 | 302 |
| 2008-11-06 | 470 | 479 | 465 | 467 | 1,385,000 | 311.33 |
| 2008-11-05 | 494 | 497 | 469 | 484 | 1,666,000 | 322.67 |
| 2008-11-04 | 481 | 489 | 475 | 487 | 1,308,000 | 324.67 |
| 2008-10-31 | 512 | 512 | 475 | 475 | 2,453,000 | 316.67 |
| 2008-10-30 | 498 | 510 | 475 | 502 | 2,642,000 | 334.67 |
| 2008-10-29 | 467 | 476 | 448 | 472 | 2,956,000 | 314.67 |
| 2008-10-28 | 428 | 448 | 418 | 446 | 1,992,000 | 297.33 |
| 2008-10-27 | 435 | 446 | 421 | 427 | 3,215,000 | 284.67 |
| 2008-10-24 | 478 | 479 | 432 | 432 | 2,330,000 | 288 |
| 2008-10-23 | 457 | 473 | 441 | 468 | 3,329,000 | 312 |
| 2008-10-22 | 481 | 494 | 460 | 460 | 1,777,000 | 306.67 |
| 2008-10-21 | 504 | 505 | 485 | 496 | 1,835,000 | 330.67 |
| 2008-10-20 | 486 | 500 | 470 | 499 | 1,888,000 | 332.67 |
| 2008-10-17 | 464 | 476 | 464 | 476 | 1,632,000 | 317.33 |
| 2008-10-16 | 469 | 479 | 454 | 454 | 2,295,000 | 302.67 |
| 2008-10-15 | 501 | 519 | 494 | 515 | 1,353,000 | 343.33 |
| 2008-10-14 | 486 | 501 | 485 | 500 | 1,565,000 | 333.33 |
| 2008-10-10 | 433 | 459 | 421 | 421 | 3,981,000 | 280.67 |
| 2008-10-09 | 492 | 497 | 480 | 483 | 1,793,000 | 322 |
| 2008-10-08 | 510 | 529 | 494 | 497 | 1,914,000 | 331.33 |
| 2008-10-07 | 532 | 544 | 525 | 537 | 1,827,000 | 358 |
| 2008-10-06 | 586 | 596 | 560 | 562 | 1,504,000 | 374.67 |
| 2008-10-03 | 592 | 604 | 590 | 595 | 1,777,000 | 396.67 |
| 2008-10-02 | 589 | 604 | 588 | 601 | 1,450,000 | 400.67 |
| 2008-10-01 | 586 | 586 | 577 | 584 | 974,000 | 389.33 |
| 2008-09-30 | 571 | 583 | 564 | 576 | 1,248,000 | 384 |
| 2008-09-29 | 598 | 603 | 589 | 591 | 988,000 | 394 |
| 2008-09-26 | 610 | 610 | 594 | 602 | 861,000 | 401.33 |
| 2008-09-25 | 599 | 603 | 585 | 601 | 2,290,000 | 400.67 |
| 2008-09-24 | 599 | 613 | 598 | 610 | 3,432,000 | 406.67 |
| 2008-09-22 | 596 | 602 | 590 | 598 | 1,219,000 | 398.67 |
| 2008-09-19 | 597 | 597 | 579 | 586 | 1,382,000 | 390.67 |
| 2008-09-18 | 558 | 582 | 558 | 579 | 1,766,000 | 386 |
| 2008-09-17 | 572 | 574 | 563 | 571 | 1,400,000 | 380.67 |
| 2008-09-16 | 568 | 577 | 566 | 569 | 1,709,000 | 379.33 |
| 2008-09-12 | 585 | 586 | 577 | 586 | 2,840,000 | 390.67 |
| 2008-09-11 | 573 | 577 | 572 | 574 | 714,000 | 382.67 |
| 2008-09-10 | 576 | 584 | 575 | 581 | 1,258,000 | 387.33 |
| 2008-09-09 | 586 | 589 | 580 | 582 | 681,000 | 388 |
| 2008-09-08 | 588 | 598 | 585 | 593 | 1,301,000 | 395.33 |
| 2008-09-05 | 583 | 583 | 575 | 575 | 1,011,000 | 383.33 |
| 2008-09-04 | 598 | 601 | 592 | 594 | 1,024,000 | 396 |
| 2008-09-03 | 592 | 602 | 592 | 599 | 799,000 | 399.33 |
| 2008-09-02 | 604 | 604 | 585 | 590 | 1,164,000 | 393.33 |
| 2008-09-01 | 604 | 608 | 598 | 600 | 1,063,000 | 400 |
| 2008-08-29 | 603 | 610 | 600 | 607 | 1,818,000 | 404.67 |
| 2008-08-28 | 594 | 598 | 593 | 597 | 495,000 | 398 |
| 2008-08-27 | 595 | 601 | 594 | 597 | 560,000 | 398 |
| 2008-08-26 | 589 | 597 | 589 | 597 | 590,000 | 398 |
| 2008-08-25 | 593 | 599 | 590 | 596 | 617,000 | 397.33 |
| 2008-08-22 | 585 | 587 | 578 | 586 | 469,000 | 390.67 |
| 2008-08-21 | 591 | 591 | 579 | 585 | 661,000 | 390 |
| 2008-08-20 | 576 | 596 | 575 | 592 | 820,000 | 394.67 |
| 2008-08-19 | 583 | 589 | 575 | 582 | 593,000 | 388 |
| 2008-08-18 | 577 | 598 | 577 | 590 | 737,000 | 393.33 |
| 2008-08-15 | 576 | 587 | 575 | 583 | 741,000 | 388.67 |
| 2008-08-14 | 571 | 578 | 567 | 574 | 689,000 | 382.67 |
| 2008-08-13 | 580 | 583 | 566 | 571 | 1,154,000 | 380.67 |
| 2008-08-12 | 592 | 595 | 583 | 587 | 1,312,000 | 391.33 |
| 2008-08-11 | 595 | 601 | 589 | 596 | 1,148,000 | 397.33 |
| 2008-08-08 | 583 | 594 | 575 | 581 | 2,194,000 | 387.33 |
| 2008-08-07 | 598 | 598 | 577 | 581 | 770,000 | 387.33 |
| 2008-08-06 | 601 | 602 | 591 | 597 | 906,000 | 398 |
| 2008-08-05 | 594 | 603 | 589 | 591 | 1,380,000 | 394 |
| 2008-08-04 | 587 | 594 | 586 | 594 | 606,000 | 396 |
| 2008-08-01 | 589 | 592 | 586 | 590 | 697,000 | 393.33 |
| 2008-07-31 | 597 | 599 | 590 | 593 | 1,034,000 | 395.33 |
| 2008-07-30 | 578 | 590 | 575 | 590 | 1,056,000 | 393.33 |
| 2008-07-29 | 571 | 576 | 569 | 574 | 502,000 | 382.67 |
| 2008-07-28 | 577 | 580 | 573 | 579 | 568,000 | 386 |
| 2008-07-25 | 574 | 578 | 571 | 572 | 702,000 | 381.33 |
| 2008-07-24 | 572 | 576 | 566 | 576 | 989,000 | 384 |
| 2008-07-23 | 574 | 574 | 564 | 566 | 747,000 | 377.33 |
| 2008-07-22 | 560 | 572 | 558 | 572 | 1,277,000 | 381.33 |
| 2008-07-18 | 551 | 560 | 551 | 559 | 1,330,000 | 372.67 |
| 2008-07-17 | 546 | 555 | 545 | 555 | 806,000 | 370 |
| 2008-07-16 | 546 | 551 | 543 | 547 | 1,061,000 | 364.67 |
| 2008-07-15 | 545 | 551 | 541 | 544 | 759,000 | 362.67 |
| 2008-07-14 | 549 | 554 | 544 | 546 | 866,000 | 364 |
| 2008-07-11 | 543 | 552 | 532 | 549 | 2,189,000 | 366 |
| 2008-07-10 | 542 | 548 | 537 | 538 | 1,299,000 | 358.67 |
| 2008-07-09 | 548 | 557 | 545 | 549 | 907,000 | 366 |
| 2008-07-08 | 546 | 548 | 536 | 538 | 809,000 | 358.67 |
| 2008-07-07 | 541 | 551 | 539 | 549 | 799,000 | 366 |
| 2008-07-04 | 543 | 544 | 535 | 540 | 776,000 | 360 |
| 2008-07-03 | 531 | 543 | 530 | 538 | 1,091,000 | 358.67 |
| 2008-07-02 | 541 | 542 | 531 | 533 | 710,000 | 355.33 |
| 2008-07-01 | 542 | 545 | 536 | 542 | 666,000 | 361.33 |
| 2008-06-30 | 540 | 549 | 537 | 543 | 1,436,000 | 362 |
| 2008-06-27 | 530 | 540 | 530 | 538 | 545,000 | 358.67 |
| 2008-06-26 | 540 | 544 | 538 | 540 | 594,000 | 360 |
| 2008-06-25 | 537 | 541 | 531 | 541 | 764,000 | 360.67 |
| 2008-06-24 | 528 | 532 | 527 | 529 | 673,000 | 352.67 |
| 2008-06-23 | 530 | 536 | 528 | 531 | 673,000 | 354 |
| 2008-06-20 | 539 | 543 | 531 | 534 | 519,000 | 356 |
| 2008-06-19 | 541 | 546 | 535 | 536 | 572,000 | 357.33 |
| 2008-06-18 | 550 | 553 | 544 | 545 | 550,000 | 363.33 |
| 2008-06-17 | 541 | 549 | 540 | 547 | 904,000 | 364.67 |
| 2008-06-16 | 533 | 544 | 532 | 538 | 691,000 | 358.67 |
| 2008-06-13 | 541 | 541 | 525 | 528 | 5,563,000 | 352 |
| 2008-06-12 | 535 | 539 | 533 | 535 | 755,000 | 356.67 |
| 2008-06-11 | 546 | 547 | 537 | 537 | 734,000 | 358 |
| 2008-06-10 | 546 | 548 | 540 | 543 | 1,103,000 | 362 |
| 2008-06-09 | 540 | 540 | 535 | 536 | 485,000 | 357.33 |
| 2008-06-06 | 547 | 551 | 540 | 545 | 921,000 | 363.33 |
| 2008-06-05 | 540 | 543 | 536 | 538 | 728,000 | 358.67 |
| 2008-06-04 | 539 | 546 | 538 | 546 | 1,191,000 | 364 |
| 2008-06-03 | 542 | 542 | 535 | 537 | 855,000 | 358 |
| 2008-06-02 | 545 | 551 | 537 | 545 | 887,000 | 363.33 |
| 2008-05-30 | 545 | 549 | 538 | 547 | 1,232,000 | 364.67 |
| 2008-05-29 | 537 | 547 | 536 | 543 | 1,040,000 | 362 |
| 2008-05-28 | 539 | 540 | 530 | 532 | 817,000 | 354.67 |
| 2008-05-27 | 538 | 549 | 536 | 541 | 967,000 | 360.67 |
| 2008-05-26 | 541 | 547 | 535 | 537 | 951,000 | 358 |
| 2008-05-23 | 539 | 549 | 537 | 546 | 853,000 | 364 |
| 2008-05-22 | 532 | 539 | 528 | 538 | 722,000 | 358.67 |
| 2008-05-21 | 544 | 553 | 538 | 541 | 1,190,000 | 360.67 |
| 2008-05-20 | 558 | 561 | 552 | 554 | 1,680,000 | 369.33 |
| 2008-05-19 | 574 | 579 | 568 | 569 | 1,079,000 | 379.33 |
| 2008-05-16 | 576 | 576 | 568 | 573 | 1,084,000 | 382 |
| 2008-05-15 | 559 | 576 | 559 | 575 | 1,146,000 | 383.33 |
| 2008-05-14 | 550 | 567 | 545 | 567 | 1,141,000 | 378 |
| 2008-05-13 | 546 | 554 | 542 | 552 | 1,599,000 | 368 |
| 2008-05-12 | 551 | 558 | 546 | 555 | 526,000 | 370 |
| 2008-05-09 | 558 | 563 | 552 | 553 | 1,204,000 | 368.67 |
| 2008-05-08 | 562 | 567 | 558 | 561 | 670,000 | 374 |
| 2008-05-07 | 574 | 578 | 563 | 564 | 605,000 | 376 |
| 2008-05-02 | 580 | 580 | 571 | 575 | 356,000 | 383.33 |
| 2008-05-01 | 568 | 572 | 563 | 570 | 533,000 | 380 |
| 2008-04-30 | 568 | 577 | 565 | 571 | 620,000 | 380.67 |
| 2008-04-28 | 572 | 580 | 564 | 571 | 726,000 | 380.67 |
| 2008-04-25 | 567 | 577 | 566 | 577 | 940,000 | 384.67 |
| 2008-04-24 | 559 | 565 | 554 | 564 | 626,000 | 376 |
| 2008-04-23 | 558 | 566 | 557 | 559 | 540,000 | 372.67 |
| 2008-04-22 | 559 | 562 | 555 | 560 | 656,000 | 373.33 |
| 2008-04-21 | 565 | 565 | 550 | 552 | 700,000 | 368 |
| 2008-04-18 | 559 | 560 | 551 | 555 | 491,000 | 370 |
| 2008-04-17 | 563 | 563 | 555 | 559 | 703,000 | 372.67 |
| 2008-04-16 | 553 | 558 | 547 | 556 | 515,000 | 370.67 |
| 2008-04-15 | 553 | 553 | 545 | 548 | 544,000 | 365.33 |
| 2008-04-14 | 548 | 555 | 546 | 553 | 632,000 | 368.67 |
| 2008-04-11 | 559 | 562 | 552 | 562 | 1,993,000 | 374.67 |
| 2008-04-10 | 553 | 558 | 549 | 550 | 1,565,000 | 366.67 |
| 2008-04-09 | 554 | 559 | 547 | 552 | 894,000 | 368 |
| 2008-04-08 | 548 | 557 | 546 | 547 | 617,000 | 364.67 |
| 2008-04-07 | 544 | 553 | 540 | 553 | 792,000 | 368.67 |
| 2008-04-04 | 539 | 547 | 536 | 546 | 455,000 | 364 |
| 2008-04-03 | 544 | 547 | 539 | 546 | 688,000 | 364 |
| 2008-04-02 | 545 | 548 | 541 | 546 | 861,000 | 364 |
| 2008-04-01 | 536 | 545 | 531 | 539 | 970,000 | 359.33 |
| 2008-03-31 | 546 | 549 | 531 | 535 | 1,230,000 | 356.67 |
| 2008-03-28 | 544 | 551 | 539 | 549 | 1,089,000 | 366 |
| 2008-03-27 | 524 | 543 | 524 | 541 | 911,000 | 360.67 |
| 2008-03-26 | 530 | 530 | 521 | 528 | 1,334,000 | 352 |
| 2008-03-25 | 542 | 542 | 531 | 534 | 2,195,000 | 356 |
| 2008-03-24 | 537 | 546 | 532 | 532 | 1,145,000 | 354.67 |
| 2008-03-21 | 528 | 539 | 528 | 539 | 784,000 | 359.33 |
| 2008-03-19 | 536 | 537 | 520 | 523 | 1,123,000 | 348.67 |
| 2008-03-18 | 508 | 525 | 508 | 520 | 1,820,000 | 346.67 |
| 2008-03-17 | 510 | 515 | 501 | 502 | 1,344,000 | 334.67 |
| 2008-03-14 | 527 | 528 | 515 | 516 | 5,280,000 | 344 |
| 2008-03-13 | 526 | 528 | 517 | 517 | 1,278,000 | 344.67 |
| 2008-03-12 | 545 | 545 | 531 | 533 | 1,107,000 | 355.33 |
| 2008-03-11 | 518 | 527 | 517 | 527 | 955,000 | 351.33 |
| 2008-03-10 | 519 | 526 | 516 | 519 | 1,281,000 | 346 |
| 2008-03-07 | 519 | 527 | 518 | 523 | 995,000 | 348.67 |
| 2008-03-06 | 530 | 538 | 525 | 533 | 1,179,000 | 355.33 |
| 2008-03-05 | 531 | 534 | 528 | 532 | 817,000 | 354.67 |
| 2008-03-04 | 542 | 543 | 531 | 536 | 1,055,000 | 357.33 |
| 2008-03-03 | 541 | 547 | 532 | 542 | 1,443,000 | 361.33 |
| 2008-02-29 | 550 | 551 | 545 | 550 | 1,134,000 | 366.67 |
| 2008-02-28 | 558 | 561 | 554 | 561 | 1,095,000 | 374 |
| 2008-02-27 | 568 | 572 | 564 | 568 | 590,000 | 378.67 |
| 2008-02-26 | 577 | 578 | 561 | 561 | 674,000 | 374 |
| 2008-02-25 | 567 | 578 | 561 | 577 | 1,512,000 | 384.67 |
| 2008-02-22 | 558 | 564 | 549 | 557 | 1,998,000 | 371.33 |
| 2008-02-21 | 562 | 570 | 556 | 568 | 875,000 | 378.67 |
| 2008-02-20 | 565 | 568 | 553 | 553 | 1,392,000 | 368.67 |
| 2008-02-19 | 574 | 576 | 565 | 568 | 1,005,000 | 378.67 |
| 2008-02-18 | 575 | 581 | 568 | 569 | 942,000 | 379.33 |
| 2008-02-15 | 570 | 582 | 564 | 581 | 1,293,000 | 387.33 |
| 2008-02-14 | 578 | 580 | 570 | 580 | 827,000 | 386.67 |
| 2008-02-13 | 574 | 577 | 561 | 563 | 917,000 | 375.33 |
| 2008-02-12 | 577 | 581 | 569 | 575 | 750,000 | 383.33 |
| 2008-02-08 | 563 | 579 | 561 | 575 | 1,960,000 | 383.33 |
| 2008-02-07 | 560 | 575 | 559 | 573 | 1,141,000 | 382 |
| 2008-02-06 | 577 | 577 | 562 | 562 | 1,097,000 | 374.67 |
| 2008-02-05 | 580 | 587 | 578 | 587 | 551,000 | 391.33 |
| 2008-02-04 | 584 | 585 | 578 | 580 | 697,000 | 386.67 |
| 2008-02-01 | 570 | 583 | 565 | 580 | 911,000 | 386.67 |
| 2008-01-31 | 566 | 580 | 560 | 579 | 1,193,000 | 386 |
| 2008-01-30 | 569 | 570 | 559 | 565 | 1,136,000 | 376.67 |
| 2008-01-29 | 569 | 571 | 558 | 571 | 910,000 | 380.67 |
| 2008-01-28 | 562 | 569 | 561 | 562 | 1,446,000 | 374.67 |
| 2008-01-25 | 564 | 571 | 560 | 571 | 1,041,000 | 380.67 |
| 2008-01-24 | 549 | 556 | 548 | 554 | 1,760,000 | 369.33 |
| 2008-01-23 | 547 | 550 | 531 | 539 | 1,532,000 | 359.33 |
| 2008-01-22 | 550 | 553 | 537 | 537 | 1,549,000 | 358 |
| 2008-01-21 | 559 | 564 | 554 | 559 | 1,341,000 | 372.67 |
| 2008-01-18 | 556 | 574 | 550 | 569 | 1,206,000 | 379.33 |
| 2008-01-17 | 570 | 571 | 559 | 569 | 1,591,000 | 379.33 |
| 2008-01-16 | 570 | 584 | 566 | 571 | 1,687,000 | 380.67 |
| 2008-01-15 | 578 | 585 | 578 | 582 | 1,126,000 | 388 |
| 2008-01-11 | 584 | 588 | 577 | 578 | 1,889,000 | 385.33 |
| 2008-01-10 | 596 | 596 | 583 | 587 | 929,000 | 391.33 |
| 2008-01-09 | 593 | 595 | 585 | 595 | 1,102,000 | 396.67 |
| 2008-01-08 | 595 | 600 | 588 | 597 | 1,835,000 | 398 |
| 2008-01-07 | 581 | 587 | 580 | 585 | 1,219,000 | 390 |
| 2008-01-04 | 592 | 593 | 581 | 584 | 937,000 | 389.33 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株