9009 京成電鉄(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 546 | 546 | 541 | 542 | 377,000 | 1,084 |
| 2010-12-29 | 543 | 548 | 541 | 548 | 475,000 | 1,096 |
| 2010-12-28 | 546 | 548 | 544 | 544 | 514,000 | 1,088 |
| 2010-12-27 | 548 | 548 | 546 | 548 | 536,000 | 1,096 |
| 2010-12-24 | 549 | 551 | 546 | 546 | 453,000 | 1,092 |
| 2010-12-22 | 553 | 554 | 549 | 550 | 691,000 | 1,100 |
| 2010-12-21 | 551 | 556 | 551 | 556 | 676,000 | 1,112 |
| 2010-12-20 | 558 | 558 | 551 | 551 | 682,000 | 1,102 |
| 2010-12-17 | 556 | 558 | 552 | 558 | 1,312,000 | 1,116 |
| 2010-12-16 | 554 | 558 | 553 | 558 | 451,000 | 1,116 |
| 2010-12-15 | 555 | 557 | 554 | 555 | 687,000 | 1,110 |
| 2010-12-14 | 553 | 556 | 553 | 556 | 867,000 | 1,112 |
| 2010-12-13 | 557 | 559 | 554 | 556 | 628,000 | 1,112 |
| 2010-12-10 | 564 | 565 | 552 | 555 | 4,393,000 | 1,110 |
| 2010-12-09 | 559 | 560 | 555 | 558 | 911,000 | 1,116 |
| 2010-12-08 | 553 | 560 | 553 | 558 | 1,389,000 | 1,116 |
| 2010-12-07 | 555 | 555 | 552 | 552 | 940,000 | 1,104 |
| 2010-12-06 | 559 | 559 | 553 | 555 | 800,000 | 1,110 |
| 2010-12-03 | 565 | 566 | 556 | 558 | 952,000 | 1,116 |
| 2010-12-02 | 561 | 567 | 555 | 561 | 1,416,000 | 1,122 |
| 2010-12-01 | 547 | 551 | 542 | 551 | 1,448,000 | 1,102 |
| 2010-11-30 | 568 | 568 | 549 | 549 | 2,144,000 | 1,098 |
| 2010-11-29 | 563 | 569 | 563 | 568 | 589,000 | 1,136 |
| 2010-11-26 | 561 | 569 | 561 | 566 | 298,000 | 1,132 |
| 2010-11-25 | 567 | 567 | 560 | 563 | 701,000 | 1,126 |
| 2010-11-24 | 561 | 570 | 561 | 565 | 569,000 | 1,130 |
| 2010-11-22 | 572 | 573 | 565 | 570 | 677,000 | 1,140 |
| 2010-11-19 | 573 | 574 | 568 | 571 | 645,000 | 1,142 |
| 2010-11-18 | 561 | 571 | 560 | 571 | 739,000 | 1,142 |
| 2010-11-17 | 554 | 563 | 554 | 563 | 600,000 | 1,126 |
| 2010-11-16 | 565 | 567 | 556 | 557 | 924,000 | 1,114 |
| 2010-11-15 | 561 | 567 | 560 | 564 | 662,000 | 1,128 |
| 2010-11-12 | 570 | 570 | 559 | 560 | 1,176,000 | 1,120 |
| 2010-11-11 | 572 | 575 | 570 | 570 | 822,000 | 1,140 |
| 2010-11-10 | 564 | 572 | 564 | 570 | 844,000 | 1,140 |
| 2010-11-09 | 557 | 564 | 557 | 561 | 891,000 | 1,122 |
| 2010-11-08 | 563 | 570 | 560 | 563 | 965,000 | 1,126 |
| 2010-11-05 | 554 | 561 | 554 | 558 | 799,000 | 1,116 |
| 2010-11-04 | 544 | 551 | 543 | 547 | 683,000 | 1,094 |
| 2010-11-02 | 537 | 542 | 535 | 539 | 717,000 | 1,078 |
| 2010-11-01 | 538 | 547 | 535 | 540 | 1,218,000 | 1,080 |
| 2010-10-29 | 533 | 543 | 532 | 538 | 1,458,000 | 1,076 |
| 2010-10-28 | 536 | 538 | 533 | 534 | 1,805,000 | 1,068 |
| 2010-10-27 | 543 | 544 | 532 | 536 | 912,000 | 1,072 |
| 2010-10-26 | 544 | 545 | 535 | 542 | 946,000 | 1,084 |
| 2010-10-25 | 547 | 548 | 540 | 540 | 568,000 | 1,080 |
| 2010-10-22 | 541 | 546 | 538 | 541 | 539,000 | 1,082 |
| 2010-10-21 | 544 | 545 | 537 | 540 | 887,000 | 1,080 |
| 2010-10-20 | 551 | 552 | 543 | 544 | 805,000 | 1,088 |
| 2010-10-19 | 549 | 560 | 549 | 556 | 1,060,000 | 1,112 |
| 2010-10-18 | 546 | 548 | 542 | 546 | 733,000 | 1,092 |
| 2010-10-15 | 546 | 546 | 542 | 545 | 721,000 | 1,090 |
| 2010-10-14 | 546 | 546 | 542 | 545 | 1,353,000 | 1,090 |
| 2010-10-13 | 548 | 552 | 541 | 542 | 1,366,000 | 1,084 |
| 2010-10-12 | 570 | 570 | 545 | 545 | 1,598,000 | 1,090 |
| 2010-10-08 | 567 | 572 | 565 | 567 | 1,668,000 | 1,134 |
| 2010-10-07 | 570 | 572 | 564 | 566 | 1,063,000 | 1,132 |
| 2010-10-06 | 560 | 570 | 556 | 568 | 1,498,000 | 1,136 |
| 2010-10-05 | 543 | 557 | 542 | 553 | 1,631,000 | 1,106 |
| 2010-10-04 | 543 | 547 | 538 | 542 | 1,431,000 | 1,084 |
| 2010-10-01 | 539 | 543 | 530 | 540 | 1,582,000 | 1,080 |
| 2010-09-30 | 548 | 550 | 535 | 536 | 1,814,000 | 1,072 |
| 2010-09-29 | 557 | 566 | 548 | 549 | 1,696,000 | 1,098 |
| 2010-09-28 | 562 | 565 | 558 | 560 | 1,563,000 | 1,120 |
| 2010-09-27 | 569 | 569 | 562 | 563 | 2,757,000 | 1,126 |
| 2010-09-24 | 557 | 567 | 551 | 564 | 1,442,000 | 1,128 |
| 2010-09-22 | 563 | 567 | 558 | 559 | 1,245,000 | 1,118 |
| 2010-09-21 | 573 | 576 | 562 | 562 | 1,205,000 | 1,124 |
| 2010-09-17 | 575 | 577 | 569 | 572 | 923,000 | 1,144 |
| 2010-09-16 | 576 | 580 | 569 | 571 | 1,213,000 | 1,142 |
| 2010-09-15 | 564 | 575 | 561 | 571 | 1,257,000 | 1,142 |
| 2010-09-14 | 560 | 566 | 555 | 564 | 809,000 | 1,128 |
| 2010-09-13 | 569 | 570 | 560 | 560 | 988,000 | 1,120 |
| 2010-09-10 | 565 | 569 | 560 | 564 | 2,728,000 | 1,128 |
| 2010-09-09 | 565 | 565 | 557 | 560 | 589,000 | 1,120 |
| 2010-09-08 | 564 | 566 | 558 | 558 | 583,000 | 1,116 |
| 2010-09-07 | 567 | 570 | 563 | 567 | 1,126,000 | 1,134 |
| 2010-09-06 | 570 | 573 | 566 | 572 | 750,000 | 1,144 |
| 2010-09-03 | 564 | 567 | 562 | 565 | 596,000 | 1,130 |
| 2010-09-02 | 555 | 562 | 554 | 562 | 1,085,000 | 1,124 |
| 2010-09-01 | 542 | 554 | 541 | 554 | 1,155,000 | 1,108 |
| 2010-08-31 | 552 | 552 | 538 | 539 | 1,139,000 | 1,078 |
| 2010-08-30 | 550 | 558 | 548 | 553 | 1,150,000 | 1,106 |
| 2010-08-27 | 532 | 545 | 532 | 543 | 976,000 | 1,086 |
| 2010-08-26 | 535 | 535 | 524 | 531 | 1,011,000 | 1,062 |
| 2010-08-25 | 523 | 531 | 521 | 531 | 1,082,000 | 1,062 |
| 2010-08-24 | 520 | 524 | 519 | 523 | 451,000 | 1,046 |
| 2010-08-23 | 530 | 531 | 526 | 526 | 477,000 | 1,052 |
| 2010-08-20 | 537 | 539 | 529 | 530 | 596,000 | 1,060 |
| 2010-08-19 | 538 | 545 | 537 | 543 | 541,000 | 1,086 |
| 2010-08-18 | 541 | 542 | 535 | 539 | 539,000 | 1,078 |
| 2010-08-17 | 536 | 544 | 536 | 540 | 534,000 | 1,080 |
| 2010-08-16 | 535 | 541 | 535 | 541 | 671,000 | 1,082 |
| 2010-08-13 | 534 | 541 | 534 | 537 | 1,128,000 | 1,074 |
| 2010-08-12 | 530 | 536 | 527 | 533 | 920,000 | 1,066 |
| 2010-08-11 | 542 | 548 | 533 | 536 | 1,062,000 | 1,072 |
| 2010-08-10 | 550 | 554 | 547 | 549 | 1,229,000 | 1,098 |
| 2010-08-09 | 529 | 549 | 528 | 546 | 1,590,000 | 1,092 |
| 2010-08-06 | 515 | 529 | 515 | 528 | 641,000 | 1,056 |
| 2010-08-05 | 520 | 523 | 515 | 521 | 963,000 | 1,042 |
| 2010-08-04 | 513 | 518 | 512 | 514 | 1,118,000 | 1,028 |
| 2010-08-03 | 528 | 528 | 515 | 518 | 1,261,000 | 1,036 |
| 2010-08-02 | 526 | 532 | 524 | 524 | 523,000 | 1,048 |
| 2010-07-30 | 537 | 537 | 516 | 522 | 1,377,000 | 1,044 |
| 2010-07-29 | 534 | 537 | 534 | 536 | 405,000 | 1,072 |
| 2010-07-28 | 542 | 542 | 537 | 541 | 834,000 | 1,082 |
| 2010-07-27 | 536 | 538 | 533 | 538 | 470,000 | 1,076 |
| 2010-07-26 | 539 | 539 | 533 | 535 | 590,000 | 1,070 |
| 2010-07-23 | 540 | 541 | 531 | 534 | 1,073,000 | 1,068 |
| 2010-07-22 | 531 | 537 | 526 | 534 | 1,313,000 | 1,068 |
| 2010-07-21 | 545 | 545 | 534 | 537 | 827,000 | 1,074 |
| 2010-07-20 | 537 | 548 | 535 | 544 | 610,000 | 1,088 |
| 2010-07-16 | 554 | 557 | 546 | 547 | 946,000 | 1,094 |
| 2010-07-15 | 550 | 559 | 549 | 558 | 533,000 | 1,116 |
| 2010-07-14 | 553 | 558 | 549 | 555 | 1,539,000 | 1,110 |
| 2010-07-13 | 554 | 554 | 545 | 547 | 709,000 | 1,094 |
| 2010-07-12 | 554 | 556 | 551 | 553 | 459,000 | 1,106 |
| 2010-07-09 | 552 | 555 | 547 | 552 | 1,668,000 | 1,104 |
| 2010-07-08 | 547 | 549 | 541 | 547 | 1,368,000 | 1,094 |
| 2010-07-07 | 540 | 541 | 533 | 538 | 1,732,000 | 1,076 |
| 2010-07-06 | 529 | 544 | 528 | 543 | 1,612,000 | 1,086 |
| 2010-07-05 | 522 | 529 | 515 | 528 | 1,607,000 | 1,056 |
| 2010-07-02 | 506 | 516 | 504 | 514 | 1,297,000 | 1,028 |
| 2010-07-01 | 497 | 502 | 491 | 500 | 1,057,000 | 1,000 |
| 2010-06-30 | 509 | 511 | 499 | 499 | 877,000 | 998 |
| 2010-06-29 | 517 | 519 | 511 | 512 | 459,000 | 1,024 |
| 2010-06-28 | 522 | 522 | 514 | 517 | 651,000 | 1,034 |
| 2010-06-25 | 517 | 522 | 516 | 519 | 746,000 | 1,038 |
| 2010-06-24 | 522 | 531 | 522 | 527 | 339,000 | 1,054 |
| 2010-06-23 | 523 | 527 | 523 | 523 | 584,000 | 1,046 |
| 2010-06-22 | 531 | 535 | 530 | 532 | 799,000 | 1,064 |
| 2010-06-21 | 524 | 533 | 524 | 532 | 1,010,000 | 1,064 |
| 2010-06-18 | 515 | 518 | 513 | 515 | 535,000 | 1,030 |
| 2010-06-17 | 511 | 521 | 511 | 514 | 669,000 | 1,028 |
| 2010-06-16 | 508 | 513 | 508 | 512 | 450,000 | 1,024 |
| 2010-06-15 | 507 | 510 | 506 | 506 | 530,000 | 1,012 |
| 2010-06-14 | 506 | 512 | 506 | 507 | 448,000 | 1,014 |
| 2010-06-11 | 508 | 508 | 499 | 501 | 3,928,000 | 1,002 |
| 2010-06-10 | 497 | 500 | 495 | 496 | 629,000 | 992 |
| 2010-06-09 | 492 | 496 | 491 | 494 | 937,000 | 988 |
| 2010-06-08 | 496 | 500 | 494 | 494 | 708,000 | 988 |
| 2010-06-07 | 499 | 502 | 498 | 498 | 783,000 | 996 |
| 2010-06-04 | 507 | 514 | 507 | 509 | 752,000 | 1,018 |
| 2010-06-03 | 497 | 509 | 497 | 505 | 660,000 | 1,010 |
| 2010-06-02 | 495 | 498 | 494 | 494 | 687,000 | 988 |
| 2010-06-01 | 498 | 503 | 495 | 499 | 901,000 | 998 |
| 2010-05-31 | 496 | 501 | 494 | 498 | 843,000 | 996 |
| 2010-05-28 | 492 | 495 | 488 | 495 | 1,145,000 | 990 |
| 2010-05-27 | 490 | 492 | 487 | 487 | 864,000 | 974 |
| 2010-05-26 | 498 | 499 | 490 | 490 | 1,430,000 | 980 |
| 2010-05-25 | 494 | 498 | 493 | 498 | 1,098,000 | 996 |
| 2010-05-24 | 498 | 504 | 494 | 497 | 1,421,000 | 994 |
| 2010-05-21 | 499 | 502 | 492 | 492 | 1,503,000 | 984 |
| 2010-05-20 | 510 | 512 | 508 | 508 | 586,000 | 1,016 |
| 2010-05-19 | 516 | 519 | 507 | 510 | 1,115,000 | 1,020 |
| 2010-05-18 | 524 | 526 | 518 | 524 | 1,033,000 | 1,048 |
| 2010-05-17 | 521 | 524 | 517 | 520 | 1,082,000 | 1,040 |
| 2010-05-14 | 525 | 530 | 524 | 524 | 1,429,000 | 1,048 |
| 2010-05-13 | 535 | 536 | 530 | 534 | 923,000 | 1,068 |
| 2010-05-12 | 535 | 538 | 522 | 527 | 1,684,000 | 1,054 |
| 2010-05-11 | 537 | 541 | 529 | 535 | 1,006,000 | 1,070 |
| 2010-05-10 | 520 | 535 | 519 | 535 | 860,000 | 1,070 |
| 2010-05-07 | 524 | 526 | 520 | 523 | 1,194,000 | 1,046 |
| 2010-05-06 | 539 | 543 | 537 | 539 | 1,317,000 | 1,078 |
| 2010-04-30 | 557 | 563 | 556 | 558 | 643,000 | 1,116 |
| 2010-04-28 | 555 | 558 | 547 | 551 | 1,360,000 | 1,102 |
| 2010-04-27 | 577 | 577 | 567 | 568 | 640,000 | 1,136 |
| 2010-04-26 | 571 | 580 | 570 | 578 | 635,000 | 1,156 |
| 2010-04-23 | 569 | 570 | 562 | 565 | 904,000 | 1,130 |
| 2010-04-22 | 578 | 578 | 566 | 572 | 935,000 | 1,144 |
| 2010-04-21 | 575 | 582 | 571 | 581 | 771,000 | 1,162 |
| 2010-04-20 | 562 | 573 | 560 | 572 | 1,061,000 | 1,144 |
| 2010-04-19 | 568 | 568 | 559 | 559 | 952,000 | 1,118 |
| 2010-04-16 | 581 | 582 | 575 | 576 | 470,000 | 1,152 |
| 2010-04-15 | 586 | 586 | 582 | 584 | 442,000 | 1,168 |
| 2010-04-14 | 581 | 586 | 580 | 584 | 532,000 | 1,168 |
| 2010-04-13 | 580 | 580 | 575 | 578 | 568,000 | 1,156 |
| 2010-04-12 | 590 | 590 | 584 | 584 | 473,000 | 1,168 |
| 2010-04-09 | 578 | 584 | 577 | 583 | 2,007,000 | 1,166 |
| 2010-04-08 | 583 | 585 | 579 | 581 | 874,000 | 1,162 |
| 2010-04-07 | 587 | 592 | 586 | 591 | 622,000 | 1,182 |
| 2010-04-06 | 575 | 586 | 575 | 585 | 928,000 | 1,170 |
| 2010-04-05 | 579 | 582 | 577 | 577 | 667,000 | 1,154 |
| 2010-04-02 | 580 | 584 | 573 | 574 | 719,000 | 1,148 |
| 2010-04-01 | 575 | 579 | 569 | 574 | 1,639,000 | 1,148 |
| 2010-03-31 | 566 | 572 | 563 | 569 | 1,125,000 | 1,138 |
| 2010-03-30 | 549 | 561 | 548 | 561 | 794,000 | 1,122 |
| 2010-03-29 | 545 | 550 | 542 | 550 | 872,000 | 1,100 |
| 2010-03-26 | 548 | 552 | 545 | 548 | 2,438,000 | 1,096 |
| 2010-03-25 | 555 | 555 | 549 | 549 | 650,000 | 1,098 |
| 2010-03-24 | 548 | 554 | 547 | 553 | 930,000 | 1,106 |
| 2010-03-23 | 548 | 551 | 547 | 548 | 717,000 | 1,096 |
| 2010-03-19 | 547 | 549 | 545 | 549 | 386,000 | 1,098 |
| 2010-03-18 | 549 | 549 | 543 | 543 | 413,000 | 1,086 |
| 2010-03-17 | 548 | 551 | 545 | 550 | 822,000 | 1,100 |
| 2010-03-16 | 545 | 550 | 545 | 547 | 424,000 | 1,094 |
| 2010-03-15 | 543 | 548 | 543 | 548 | 505,000 | 1,096 |
| 2010-03-12 | 548 | 548 | 542 | 547 | 3,799,000 | 1,094 |
| 2010-03-11 | 544 | 545 | 539 | 541 | 552,000 | 1,082 |
| 2010-03-10 | 544 | 545 | 538 | 542 | 464,000 | 1,084 |
| 2010-03-09 | 544 | 548 | 543 | 543 | 354,000 | 1,086 |
| 2010-03-08 | 544 | 549 | 539 | 547 | 1,051,000 | 1,094 |
| 2010-03-05 | 529 | 538 | 525 | 536 | 893,000 | 1,072 |
| 2010-03-04 | 526 | 532 | 522 | 524 | 689,000 | 1,048 |
| 2010-03-03 | 523 | 530 | 522 | 530 | 588,000 | 1,060 |
| 2010-03-02 | 531 | 531 | 523 | 529 | 383,000 | 1,058 |
| 2010-03-01 | 528 | 533 | 526 | 528 | 887,000 | 1,056 |
| 2010-02-26 | 527 | 533 | 527 | 530 | 755,000 | 1,060 |
| 2010-02-25 | 521 | 530 | 516 | 528 | 1,158,000 | 1,056 |
| 2010-02-24 | 518 | 522 | 513 | 518 | 870,000 | 1,036 |
| 2010-02-23 | 519 | 528 | 518 | 524 | 769,000 | 1,048 |
| 2010-02-22 | 514 | 531 | 514 | 524 | 1,354,000 | 1,048 |
| 2010-02-19 | 511 | 514 | 506 | 506 | 585,000 | 1,012 |
| 2010-02-18 | 509 | 515 | 509 | 513 | 524,000 | 1,026 |
| 2010-02-17 | 510 | 520 | 507 | 514 | 753,000 | 1,028 |
| 2010-02-16 | 495 | 508 | 492 | 504 | 1,204,000 | 1,008 |
| 2010-02-15 | 491 | 497 | 491 | 496 | 593,000 | 992 |
| 2010-02-12 | 492 | 494 | 489 | 494 | 964,000 | 988 |
| 2010-02-10 | 493 | 494 | 487 | 487 | 656,000 | 974 |
| 2010-02-09 | 498 | 500 | 494 | 494 | 529,000 | 988 |
| 2010-02-08 | 501 | 506 | 499 | 502 | 650,000 | 1,004 |
| 2010-02-05 | 502 | 507 | 499 | 501 | 1,372,000 | 1,002 |
| 2010-02-04 | 506 | 514 | 503 | 512 | 1,456,000 | 1,024 |
| 2010-02-03 | 496 | 505 | 495 | 502 | 518,000 | 1,004 |
| 2010-02-02 | 493 | 497 | 489 | 493 | 548,000 | 986 |
| 2010-02-01 | 496 | 496 | 488 | 492 | 1,020,000 | 984 |
| 2010-01-29 | 502 | 503 | 494 | 496 | 977,000 | 992 |
| 2010-01-28 | 505 | 508 | 498 | 504 | 553,000 | 1,008 |
| 2010-01-27 | 501 | 511 | 501 | 501 | 653,000 | 1,002 |
| 2010-01-26 | 507 | 508 | 500 | 502 | 1,152,000 | 1,004 |
| 2010-01-25 | 503 | 509 | 500 | 506 | 859,000 | 1,012 |
| 2010-01-22 | 513 | 515 | 500 | 511 | 1,409,000 | 1,022 |
| 2010-01-21 | 510 | 520 | 508 | 520 | 1,361,000 | 1,040 |
| 2010-01-20 | 524 | 526 | 515 | 516 | 804,000 | 1,032 |
| 2010-01-19 | 526 | 527 | 522 | 526 | 268,000 | 1,052 |
| 2010-01-18 | 527 | 529 | 516 | 523 | 1,028,000 | 1,046 |
| 2010-01-15 | 530 | 535 | 524 | 533 | 1,120,000 | 1,066 |
| 2010-01-14 | 534 | 535 | 531 | 533 | 996,000 | 1,066 |
| 2010-01-13 | 540 | 542 | 533 | 533 | 698,000 | 1,066 |
| 2010-01-12 | 543 | 546 | 536 | 541 | 1,175,000 | 1,082 |
| 2010-01-08 | 537 | 543 | 533 | 543 | 1,899,000 | 1,086 |
| 2010-01-07 | 528 | 536 | 524 | 535 | 666,000 | 1,070 |
| 2010-01-06 | 523 | 533 | 520 | 531 | 1,049,000 | 1,062 |
| 2010-01-05 | 521 | 525 | 515 | 517 | 620,000 | 1,034 |
| 2010-01-04 | 512 | 518 | 512 | 518 | 397,000 | 1,036 |
分割・併合履歴 ： [2016-09-28]1株→0.5株