9009 京成電鉄(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 518 | 519 | 508 | 508 | 544,000 | 338.67 |
| 2009-12-29 | 519 | 519 | 512 | 517 | 834,000 | 344.67 |
| 2009-12-28 | 506 | 518 | 506 | 517 | 499,000 | 344.67 |
| 2009-12-25 | 513 | 513 | 508 | 510 | 393,000 | 340 |
| 2009-12-24 | 506 | 512 | 490 | 509 | 1,076,000 | 339.33 |
| 2009-12-22 | 511 | 517 | 506 | 516 | 681,000 | 344 |
| 2009-12-21 | 515 | 515 | 510 | 511 | 383,000 | 340.67 |
| 2009-12-18 | 512 | 512 | 503 | 510 | 539,000 | 340 |
| 2009-12-17 | 514 | 518 | 508 | 509 | 750,000 | 339.33 |
| 2009-12-16 | 499 | 517 | 499 | 513 | 957,000 | 342 |
| 2009-12-15 | 499 | 500 | 494 | 497 | 410,000 | 331.33 |
| 2009-12-14 | 504 | 504 | 495 | 497 | 447,000 | 331.33 |
| 2009-12-11 | 503 | 507 | 493 | 507 | 3,017,000 | 338 |
| 2009-12-10 | 500 | 508 | 495 | 499 | 854,000 | 332.67 |
| 2009-12-09 | 499 | 505 | 498 | 499 | 543,000 | 332.67 |
| 2009-12-08 | 510 | 512 | 503 | 505 | 580,000 | 336.67 |
| 2009-12-07 | 509 | 514 | 507 | 510 | 753,000 | 340 |
| 2009-12-04 | 519 | 520 | 500 | 504 | 811,000 | 336 |
| 2009-12-03 | 484 | 509 | 480 | 509 | 1,085,000 | 339.33 |
| 2009-12-02 | 487 | 492 | 481 | 483 | 754,000 | 322 |
| 2009-12-01 | 481 | 493 | 478 | 492 | 1,130,000 | 328 |
| 2009-11-30 | 478 | 490 | 474 | 488 | 1,246,000 | 325.33 |
| 2009-11-27 | 476 | 481 | 474 | 477 | 970,000 | 318 |
| 2009-11-26 | 481 | 483 | 480 | 481 | 438,000 | 320.67 |
| 2009-11-25 | 487 | 492 | 481 | 482 | 660,000 | 321.33 |
| 2009-11-24 | 486 | 486 | 478 | 480 | 1,002,000 | 320 |
| 2009-11-20 | 481 | 489 | 481 | 489 | 651,000 | 326 |
| 2009-11-19 | 501 | 501 | 485 | 486 | 1,101,000 | 324 |
| 2009-11-18 | 494 | 503 | 494 | 498 | 1,232,000 | 332 |
| 2009-11-17 | 505 | 505 | 494 | 495 | 803,000 | 330 |
| 2009-11-16 | 500 | 505 | 495 | 503 | 758,000 | 335.33 |
| 2009-11-13 | 490 | 495 | 490 | 495 | 1,044,000 | 330 |
| 2009-11-12 | 494 | 495 | 486 | 489 | 903,000 | 326 |
| 2009-11-11 | 495 | 500 | 492 | 494 | 550,000 | 329.33 |
| 2009-11-10 | 504 | 507 | 499 | 499 | 709,000 | 332.67 |
| 2009-11-09 | 504 | 505 | 496 | 497 | 622,000 | 331.33 |
| 2009-11-06 | 509 | 509 | 500 | 502 | 812,000 | 334.67 |
| 2009-11-05 | 507 | 508 | 501 | 504 | 661,000 | 336 |
| 2009-11-04 | 511 | 516 | 506 | 511 | 913,000 | 340.67 |
| 2009-11-02 | 505 | 515 | 501 | 511 | 1,253,000 | 340.67 |
| 2009-10-30 | 514 | 516 | 511 | 514 | 994,000 | 342.67 |
| 2009-10-29 | 515 | 516 | 508 | 511 | 2,235,000 | 340.67 |
| 2009-10-28 | 522 | 530 | 522 | 527 | 1,286,000 | 351.33 |
| 2009-10-27 | 535 | 535 | 527 | 528 | 789,000 | 352 |
| 2009-10-26 | 529 | 541 | 529 | 541 | 886,000 | 360.67 |
| 2009-10-23 | 540 | 542 | 532 | 533 | 775,000 | 355.33 |
| 2009-10-22 | 542 | 542 | 524 | 531 | 1,515,000 | 354 |
| 2009-10-21 | 541 | 549 | 538 | 543 | 871,000 | 362 |
| 2009-10-20 | 539 | 546 | 538 | 545 | 930,000 | 363.33 |
| 2009-10-19 | 543 | 546 | 538 | 541 | 862,000 | 360.67 |
| 2009-10-16 | 543 | 544 | 539 | 543 | 1,024,000 | 362 |
| 2009-10-15 | 545 | 548 | 539 | 544 | 1,105,000 | 362.67 |
| 2009-10-14 | 539 | 551 | 537 | 540 | 1,317,000 | 360 |
| 2009-10-13 | 550 | 552 | 540 | 544 | 1,363,000 | 362.67 |
| 2009-10-09 | 553 | 556 | 546 | 550 | 1,920,000 | 366.67 |
| 2009-10-08 | 555 | 559 | 546 | 549 | 1,286,000 | 366 |
| 2009-10-07 | 553 | 554 | 543 | 548 | 1,585,000 | 365.33 |
| 2009-10-06 | 567 | 567 | 551 | 558 | 1,276,000 | 372 |
| 2009-10-05 | 573 | 579 | 564 | 566 | 1,420,000 | 377.33 |
| 2009-10-02 | 596 | 596 | 578 | 583 | 1,235,000 | 388.67 |
| 2009-10-01 | 600 | 600 | 590 | 598 | 1,128,000 | 398.67 |
| 2009-09-30 | 591 | 602 | 591 | 596 | 635,000 | 397.33 |
| 2009-09-29 | 603 | 603 | 592 | 594 | 518,000 | 396 |
| 2009-09-28 | 598 | 600 | 592 | 595 | 964,000 | 396.67 |
| 2009-09-25 | 607 | 609 | 598 | 604 | 1,443,000 | 402.67 |
| 2009-09-24 | 630 | 637 | 615 | 624 | 2,990,000 | 416 |
| 2009-09-18 | 619 | 624 | 605 | 615 | 1,710,000 | 410 |
| 2009-09-17 | 624 | 627 | 618 | 622 | 856,000 | 414.67 |
| 2009-09-16 | 631 | 633 | 622 | 622 | 981,000 | 414.67 |
| 2009-09-15 | 632 | 635 | 628 | 629 | 658,000 | 419.33 |
| 2009-09-14 | 639 | 639 | 624 | 633 | 689,000 | 422 |
| 2009-09-11 | 639 | 643 | 632 | 639 | 3,324,000 | 426 |
| 2009-09-10 | 639 | 644 | 637 | 641 | 452,000 | 427.33 |
| 2009-09-09 | 625 | 636 | 625 | 631 | 857,000 | 420.67 |
| 2009-09-08 | 639 | 640 | 632 | 634 | 584,000 | 422.67 |
| 2009-09-07 | 637 | 640 | 633 | 638 | 362,000 | 425.33 |
| 2009-09-04 | 631 | 631 | 622 | 631 | 677,000 | 420.67 |
| 2009-09-03 | 630 | 635 | 626 | 626 | 490,000 | 417.33 |
| 2009-09-02 | 638 | 639 | 627 | 632 | 815,000 | 421.33 |
| 2009-09-01 | 645 | 653 | 644 | 645 | 556,000 | 430 |
| 2009-08-31 | 648 | 665 | 645 | 651 | 1,240,000 | 434 |
| 2009-08-28 | 636 | 643 | 631 | 642 | 776,000 | 428 |
| 2009-08-27 | 633 | 637 | 624 | 630 | 610,000 | 420 |
| 2009-08-26 | 626 | 642 | 626 | 639 | 719,000 | 426 |
| 2009-08-25 | 621 | 628 | 621 | 624 | 608,000 | 416 |
| 2009-08-24 | 619 | 630 | 619 | 626 | 899,000 | 417.33 |
| 2009-08-21 | 614 | 616 | 600 | 609 | 589,000 | 406 |
| 2009-08-20 | 605 | 614 | 599 | 613 | 512,000 | 408.67 |
| 2009-08-19 | 606 | 606 | 595 | 597 | 540,000 | 398 |
| 2009-08-18 | 604 | 610 | 602 | 605 | 520,000 | 403.33 |
| 2009-08-17 | 618 | 618 | 603 | 604 | 688,000 | 402.67 |
| 2009-08-14 | 623 | 623 | 612 | 618 | 1,193,000 | 412 |
| 2009-08-13 | 611 | 622 | 608 | 616 | 945,000 | 410.67 |
| 2009-08-12 | 614 | 618 | 607 | 609 | 619,000 | 406 |
| 2009-08-11 | 609 | 619 | 607 | 619 | 552,000 | 412.67 |
| 2009-08-10 | 620 | 620 | 613 | 615 | 609,000 | 410 |
| 2009-08-07 | 614 | 614 | 606 | 614 | 541,000 | 409.33 |
| 2009-08-06 | 614 | 619 | 607 | 613 | 761,000 | 408.67 |
| 2009-08-05 | 612 | 622 | 611 | 617 | 1,074,000 | 411.33 |
| 2009-08-04 | 593 | 610 | 590 | 607 | 1,458,000 | 404.67 |
| 2009-08-03 | 588 | 591 | 585 | 586 | 400,000 | 390.67 |
| 2009-07-31 | 587 | 591 | 585 | 591 | 807,000 | 394 |
| 2009-07-30 | 586 | 586 | 580 | 581 | 723,000 | 387.33 |
| 2009-07-29 | 582 | 587 | 577 | 584 | 834,000 | 389.33 |
| 2009-07-28 | 577 | 582 | 574 | 582 | 589,000 | 388 |
| 2009-07-27 | 564 | 585 | 564 | 579 | 1,008,000 | 386 |
| 2009-07-24 | 573 | 575 | 568 | 574 | 898,000 | 382.67 |
| 2009-07-23 | 574 | 576 | 566 | 568 | 969,000 | 378.67 |
| 2009-07-22 | 555 | 577 | 555 | 572 | 1,637,000 | 381.33 |
| 2009-07-21 | 545 | 551 | 537 | 545 | 749,000 | 363.33 |
| 2009-07-17 | 542 | 550 | 540 | 540 | 790,000 | 360 |
| 2009-07-16 | 554 | 557 | 544 | 546 | 892,000 | 364 |
| 2009-07-15 | 546 | 554 | 544 | 544 | 1,183,000 | 362.67 |
| 2009-07-14 | 559 | 560 | 543 | 548 | 1,116,000 | 365.33 |
| 2009-07-13 | 565 | 570 | 553 | 554 | 1,041,000 | 369.33 |
| 2009-07-10 | 583 | 583 | 560 | 562 | 2,057,000 | 374.67 |
| 2009-07-09 | 579 | 584 | 573 | 576 | 1,070,000 | 384 |
| 2009-07-08 | 568 | 579 | 568 | 578 | 1,127,000 | 385.33 |
| 2009-07-07 | 563 | 578 | 563 | 578 | 967,000 | 385.33 |
| 2009-07-06 | 560 | 571 | 559 | 563 | 738,000 | 375.33 |
| 2009-07-03 | 569 | 569 | 551 | 559 | 1,475,000 | 372.67 |
| 2009-07-02 | 577 | 580 | 571 | 572 | 767,000 | 381.33 |
| 2009-07-01 | 571 | 584 | 570 | 577 | 1,146,000 | 384.67 |
| 2009-06-30 | 568 | 584 | 568 | 576 | 936,000 | 384 |
| 2009-06-29 | 575 | 578 | 567 | 571 | 578,000 | 380.67 |
| 2009-06-26 | 566 | 576 | 560 | 575 | 768,000 | 383.33 |
| 2009-06-25 | 559 | 575 | 557 | 569 | 1,315,000 | 379.33 |
| 2009-06-24 | 557 | 560 | 553 | 557 | 790,000 | 371.33 |
| 2009-06-23 | 561 | 567 | 552 | 557 | 1,181,000 | 371.33 |
| 2009-06-22 | 552 | 568 | 552 | 562 | 979,000 | 374.67 |
| 2009-06-19 | 552 | 562 | 552 | 557 | 884,000 | 371.33 |
| 2009-06-18 | 546 | 558 | 540 | 553 | 620,000 | 368.67 |
| 2009-06-17 | 551 | 559 | 544 | 553 | 801,000 | 368.67 |
| 2009-06-16 | 555 | 564 | 547 | 550 | 1,227,000 | 366.67 |
| 2009-06-15 | 543 | 561 | 541 | 557 | 1,605,000 | 371.33 |
| 2009-06-12 | 526 | 543 | 517 | 541 | 4,365,000 | 360.67 |
| 2009-06-11 | 518 | 520 | 515 | 516 | 811,000 | 344 |
| 2009-06-10 | 514 | 520 | 510 | 517 | 788,000 | 344.67 |
| 2009-06-09 | 504 | 514 | 504 | 512 | 1,014,000 | 341.33 |
| 2009-06-08 | 505 | 507 | 501 | 501 | 447,000 | 334 |
| 2009-06-05 | 508 | 508 | 499 | 500 | 475,000 | 333.33 |
| 2009-06-04 | 507 | 511 | 505 | 507 | 472,000 | 338 |
| 2009-06-03 | 512 | 514 | 505 | 506 | 704,000 | 337.33 |
| 2009-06-02 | 520 | 520 | 510 | 512 | 633,000 | 341.33 |
| 2009-06-01 | 503 | 516 | 501 | 515 | 1,047,000 | 343.33 |
| 2009-05-29 | 498 | 502 | 495 | 499 | 756,000 | 332.67 |
| 2009-05-28 | 504 | 509 | 500 | 500 | 545,000 | 333.33 |
| 2009-05-27 | 501 | 513 | 499 | 510 | 1,216,000 | 340 |
| 2009-05-26 | 495 | 498 | 490 | 496 | 576,000 | 330.67 |
| 2009-05-25 | 493 | 501 | 493 | 495 | 1,003,000 | 330 |
| 2009-05-22 | 486 | 494 | 485 | 492 | 844,000 | 328 |
| 2009-05-21 | 494 | 499 | 487 | 490 | 709,000 | 326.67 |
| 2009-05-20 | 500 | 501 | 493 | 493 | 602,000 | 328.67 |
| 2009-05-19 | 493 | 499 | 493 | 494 | 838,000 | 329.33 |
| 2009-05-18 | 498 | 500 | 487 | 488 | 866,000 | 325.33 |
| 2009-05-15 | 498 | 506 | 497 | 504 | 1,175,000 | 336 |
| 2009-05-14 | 500 | 504 | 493 | 495 | 966,000 | 330 |
| 2009-05-13 | 490 | 506 | 489 | 502 | 1,485,000 | 334.67 |
| 2009-05-12 | 489 | 493 | 476 | 485 | 972,000 | 323.33 |
| 2009-05-11 | 491 | 494 | 482 | 489 | 1,380,000 | 326 |
| 2009-05-08 | 490 | 493 | 476 | 489 | 1,305,000 | 326 |
| 2009-05-07 | 487 | 489 | 481 | 485 | 725,000 | 323.33 |
| 2009-05-01 | 471 | 475 | 469 | 472 | 882,000 | 314.67 |
| 2009-04-30 | 468 | 478 | 466 | 468 | 943,000 | 312 |
| 2009-04-28 | 459 | 469 | 457 | 458 | 809,000 | 305.33 |
| 2009-04-27 | 462 | 462 | 455 | 457 | 576,000 | 304.67 |
| 2009-04-24 | 470 | 470 | 457 | 461 | 981,000 | 307.33 |
| 2009-04-23 | 472 | 472 | 462 | 470 | 648,000 | 313.33 |
| 2009-04-22 | 473 | 475 | 468 | 471 | 670,000 | 314 |
| 2009-04-21 | 472 | 474 | 462 | 469 | 800,000 | 312.67 |
| 2009-04-20 | 480 | 483 | 476 | 477 | 503,000 | 318 |
| 2009-04-17 | 489 | 493 | 480 | 482 | 683,000 | 321.33 |
| 2009-04-16 | 488 | 498 | 482 | 484 | 940,000 | 322.67 |
| 2009-04-15 | 482 | 491 | 478 | 483 | 1,015,000 | 322 |
| 2009-04-14 | 484 | 486 | 479 | 485 | 924,000 | 323.33 |
| 2009-04-13 | 495 | 495 | 484 | 485 | 591,000 | 323.33 |
| 2009-04-10 | 502 | 502 | 491 | 494 | 1,866,000 | 329.33 |
| 2009-04-09 | 492 | 494 | 485 | 493 | 790,000 | 328.67 |
| 2009-04-08 | 494 | 495 | 485 | 491 | 745,000 | 327.33 |
| 2009-04-07 | 485 | 493 | 483 | 489 | 1,143,000 | 326 |
| 2009-04-06 | 496 | 496 | 484 | 489 | 1,037,000 | 326 |
| 2009-04-03 | 501 | 501 | 485 | 489 | 1,501,000 | 326 |
| 2009-04-02 | 498 | 503 | 490 | 501 | 1,155,000 | 334 |
| 2009-04-01 | 483 | 493 | 477 | 493 | 1,677,000 | 328.67 |
| 2009-03-31 | 500 | 508 | 492 | 493 | 1,228,000 | 328.67 |
| 2009-03-30 | 501 | 519 | 501 | 505 | 1,205,000 | 336.67 |
| 2009-03-27 | 515 | 524 | 511 | 511 | 1,357,000 | 340.67 |
| 2009-03-26 | 515 | 524 | 500 | 522 | 1,959,000 | 348 |
| 2009-03-25 | 498 | 514 | 498 | 512 | 2,978,000 | 341.33 |
| 2009-03-24 | 490 | 499 | 487 | 497 | 1,578,000 | 331.33 |
| 2009-03-23 | 472 | 485 | 472 | 484 | 1,024,000 | 322.67 |
| 2009-03-19 | 472 | 479 | 467 | 467 | 874,000 | 311.33 |
| 2009-03-18 | 472 | 473 | 460 | 467 | 960,000 | 311.33 |
| 2009-03-17 | 454 | 469 | 453 | 467 | 1,094,000 | 311.33 |
| 2009-03-16 | 458 | 461 | 450 | 454 | 1,168,000 | 302.67 |
| 2009-03-13 | 451 | 452 | 443 | 448 | 4,451,000 | 298.67 |
| 2009-03-12 | 445 | 447 | 433 | 435 | 2,039,000 | 290 |
| 2009-03-11 | 458 | 462 | 452 | 455 | 953,000 | 303.33 |
| 2009-03-10 | 456 | 461 | 447 | 448 | 1,111,000 | 298.67 |
| 2009-03-09 | 452 | 462 | 447 | 452 | 915,000 | 301.33 |
| 2009-03-06 | 443 | 463 | 442 | 451 | 1,226,000 | 300.67 |
| 2009-03-05 | 459 | 469 | 453 | 458 | 1,196,000 | 305.33 |
| 2009-03-04 | 437 | 466 | 435 | 459 | 1,843,000 | 306 |
| 2009-03-03 | 435 | 445 | 432 | 442 | 844,000 | 294.67 |
| 2009-03-02 | 443 | 443 | 433 | 440 | 1,153,000 | 293.33 |
| 2009-02-27 | 440 | 462 | 438 | 458 | 1,199,000 | 305.33 |
| 2009-02-26 | 440 | 452 | 438 | 440 | 752,000 | 293.33 |
| 2009-02-25 | 443 | 447 | 433 | 443 | 1,081,000 | 295.33 |
| 2009-02-24 | 432 | 438 | 428 | 435 | 916,000 | 290 |
| 2009-02-23 | 431 | 444 | 430 | 442 | 1,080,000 | 294.67 |
| 2009-02-20 | 453 | 457 | 436 | 440 | 1,895,000 | 293.33 |
| 2009-02-19 | 458 | 463 | 450 | 451 | 1,448,000 | 300.67 |
| 2009-02-18 | 457 | 462 | 447 | 451 | 1,637,000 | 300.67 |
| 2009-02-17 | 474 | 476 | 464 | 467 | 756,000 | 311.33 |
| 2009-02-16 | 469 | 476 | 465 | 473 | 988,000 | 315.33 |
| 2009-02-13 | 464 | 474 | 463 | 464 | 1,347,000 | 309.33 |
| 2009-02-12 | 467 | 467 | 450 | 459 | 1,889,000 | 306 |
| 2009-02-10 | 487 | 487 | 468 | 468 | 1,240,000 | 312 |
| 2009-02-09 | 490 | 491 | 472 | 472 | 1,008,000 | 314.67 |
| 2009-02-06 | 487 | 492 | 474 | 478 | 941,000 | 318.67 |
| 2009-02-05 | 491 | 491 | 478 | 482 | 871,000 | 321.33 |
| 2009-02-04 | 481 | 492 | 477 | 491 | 1,068,000 | 327.33 |
| 2009-02-03 | 485 | 493 | 471 | 478 | 1,402,000 | 318.67 |
| 2009-02-02 | 492 | 493 | 476 | 482 | 1,704,000 | 321.33 |
| 2009-01-30 | 487 | 494 | 482 | 491 | 1,365,000 | 327.33 |
| 2009-01-29 | 499 | 503 | 483 | 492 | 1,802,000 | 328 |
| 2009-01-28 | 510 | 511 | 491 | 494 | 1,026,000 | 329.33 |
| 2009-01-27 | 491 | 505 | 488 | 500 | 1,907,000 | 333.33 |
| 2009-01-26 | 466 | 483 | 464 | 476 | 1,037,000 | 317.33 |
| 2009-01-23 | 468 | 477 | 463 | 471 | 1,456,000 | 314 |
| 2009-01-22 | 482 | 484 | 466 | 475 | 1,452,000 | 316.67 |
| 2009-01-21 | 481 | 486 | 473 | 479 | 1,180,000 | 319.33 |
| 2009-01-20 | 493 | 494 | 483 | 490 | 713,000 | 326.67 |
| 2009-01-19 | 504 | 507 | 494 | 498 | 502,000 | 332 |
| 2009-01-16 | 495 | 504 | 492 | 500 | 922,000 | 333.33 |
| 2009-01-15 | 495 | 500 | 490 | 493 | 1,735,000 | 328.67 |
| 2009-01-14 | 506 | 516 | 504 | 510 | 822,000 | 340 |
| 2009-01-13 | 534 | 535 | 513 | 513 | 886,000 | 342 |
| 2009-01-09 | 557 | 561 | 538 | 539 | 1,064,000 | 359.33 |
| 2009-01-08 | 539 | 549 | 537 | 540 | 808,000 | 360 |
| 2009-01-07 | 546 | 554 | 537 | 541 | 1,020,000 | 360.67 |
| 2009-01-06 | 557 | 558 | 541 | 543 | 650,000 | 362 |
| 2009-01-05 | 570 | 570 | 553 | 555 | 251,000 | 370 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株