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	361.33
2010-12-29	543	548	541	548	475,000	365.33
2010-12-28	546	548	544	544	514,000	362.67
2010-12-27	548	548	546	548	536,000	365.33
2010-12-24	549	551	546	546	453,000	364
2010-12-22	553	554	549	550	691,000	366.67
2010-12-21	551	556	551	556	676,000	370.67
2010-12-20	558	558	551	551	682,000	367.33
2010-12-17	556	558	552	558	1,312,000	372
2010-12-16	554	558	553	558	451,000	372
2010-12-15	555	557	554	555	687,000	370
2010-12-14	553	556	553	556	867,000	370.67
2010-12-13	557	559	554	556	628,000	370.67
2010-12-10	564	565	552	555	4,393,000	370
2010-12-09	559	560	555	558	911,000	372
2010-12-08	553	560	553	558	1,389,000	372
2010-12-07	555	555	552	552	940,000	368
2010-12-06	559	559	553	555	800,000	370
2010-12-03	565	566	556	558	952,000	372
2010-12-02	561	567	555	561	1,416,000	374
2010-12-01	547	551	542	551	1,448,000	367.33
2010-11-30	568	568	549	549	2,144,000	366
2010-11-29	563	569	563	568	589,000	378.67
2010-11-26	561	569	561	566	298,000	377.33
2010-11-25	567	567	560	563	701,000	375.33
2010-11-24	561	570	561	565	569,000	376.67
2010-11-22	572	573	565	570	677,000	380
2010-11-19	573	574	568	571	645,000	380.67
2010-11-18	561	571	560	571	739,000	380.67
2010-11-17	554	563	554	563	600,000	375.33
2010-11-16	565	567	556	557	924,000	371.33
2010-11-15	561	567	560	564	662,000	376
2010-11-12	570	570	559	560	1,176,000	373.33
2010-11-11	572	575	570	570	822,000	380
2010-11-10	564	572	564	570	844,000	380
2010-11-09	557	564	557	561	891,000	374
2010-11-08	563	570	560	563	965,000	375.33
2010-11-05	554	561	554	558	799,000	372
2010-11-04	544	551	543	547	683,000	364.67
2010-11-02	537	542	535	539	717,000	359.33
2010-11-01	538	547	535	540	1,218,000	360
2010-10-29	533	543	532	538	1,458,000	358.67
2010-10-28	536	538	533	534	1,805,000	356
2010-10-27	543	544	532	536	912,000	357.33
2010-10-26	544	545	535	542	946,000	361.33
2010-10-25	547	548	540	540	568,000	360
2010-10-22	541	546	538	541	539,000	360.67
2010-10-21	544	545	537	540	887,000	360
2010-10-20	551	552	543	544	805,000	362.67
2010-10-19	549	560	549	556	1,060,000	370.67
2010-10-18	546	548	542	546	733,000	364
2010-10-15	546	546	542	545	721,000	363.33
2010-10-14	546	546	542	545	1,353,000	363.33
2010-10-13	548	552	541	542	1,366,000	361.33
2010-10-12	570	570	545	545	1,598,000	363.33
2010-10-08	567	572	565	567	1,668,000	378
2010-10-07	570	572	564	566	1,063,000	377.33
2010-10-06	560	570	556	568	1,498,000	378.67
2010-10-05	543	557	542	553	1,631,000	368.67
2010-10-04	543	547	538	542	1,431,000	361.33
2010-10-01	539	543	530	540	1,582,000	360
2010-09-30	548	550	535	536	1,814,000	357.33
2010-09-29	557	566	548	549	1,696,000	366
2010-09-28	562	565	558	560	1,563,000	373.33
2010-09-27	569	569	562	563	2,757,000	375.33
2010-09-24	557	567	551	564	1,442,000	376
2010-09-22	563	567	558	559	1,245,000	372.67
2010-09-21	573	576	562	562	1,205,000	374.67
2010-09-17	575	577	569	572	923,000	381.33
2010-09-16	576	580	569	571	1,213,000	380.67
2010-09-15	564	575	561	571	1,257,000	380.67
2010-09-14	560	566	555	564	809,000	376
2010-09-13	569	570	560	560	988,000	373.33
2010-09-10	565	569	560	564	2,728,000	376
2010-09-09	565	565	557	560	589,000	373.33
2010-09-08	564	566	558	558	583,000	372
2010-09-07	567	570	563	567	1,126,000	378
2010-09-06	570	573	566	572	750,000	381.33
2010-09-03	564	567	562	565	596,000	376.67
2010-09-02	555	562	554	562	1,085,000	374.67
2010-09-01	542	554	541	554	1,155,000	369.33
2010-08-31	552	552	538	539	1,139,000	359.33
2010-08-30	550	558	548	553	1,150,000	368.67
2010-08-27	532	545	532	543	976,000	362
2010-08-26	535	535	524	531	1,011,000	354
2010-08-25	523	531	521	531	1,082,000	354
2010-08-24	520	524	519	523	451,000	348.67
2010-08-23	530	531	526	526	477,000	350.67
2010-08-20	537	539	529	530	596,000	353.33
2010-08-19	538	545	537	543	541,000	362
2010-08-18	541	542	535	539	539,000	359.33
2010-08-17	536	544	536	540	534,000	360
2010-08-16	535	541	535	541	671,000	360.67
2010-08-13	534	541	534	537	1,128,000	358
2010-08-12	530	536	527	533	920,000	355.33
2010-08-11	542	548	533	536	1,062,000	357.33
2010-08-10	550	554	547	549	1,229,000	366
2010-08-09	529	549	528	546	1,590,000	364
2010-08-06	515	529	515	528	641,000	352
2010-08-05	520	523	515	521	963,000	347.33
2010-08-04	513	518	512	514	1,118,000	342.67
2010-08-03	528	528	515	518	1,261,000	345.33
2010-08-02	526	532	524	524	523,000	349.33
2010-07-30	537	537	516	522	1,377,000	348
2010-07-29	534	537	534	536	405,000	357.33
2010-07-28	542	542	537	541	834,000	360.67
2010-07-27	536	538	533	538	470,000	358.67
2010-07-26	539	539	533	535	590,000	356.67
2010-07-23	540	541	531	534	1,073,000	356
2010-07-22	531	537	526	534	1,313,000	356
2010-07-21	545	545	534	537	827,000	358
2010-07-20	537	548	535	544	610,000	362.67
2010-07-16	554	557	546	547	946,000	364.67
2010-07-15	550	559	549	558	533,000	372
2010-07-14	553	558	549	555	1,539,000	370
2010-07-13	554	554	545	547	709,000	364.67
2010-07-12	554	556	551	553	459,000	368.67
2010-07-09	552	555	547	552	1,668,000	368
2010-07-08	547	549	541	547	1,368,000	364.67
2010-07-07	540	541	533	538	1,732,000	358.67
2010-07-06	529	544	528	543	1,612,000	362
2010-07-05	522	529	515	528	1,607,000	352
2010-07-02	506	516	504	514	1,297,000	342.67
2010-07-01	497	502	491	500	1,057,000	333.33
2010-06-30	509	511	499	499	877,000	332.67
2010-06-29	517	519	511	512	459,000	341.33
2010-06-28	522	522	514	517	651,000	344.67
2010-06-25	517	522	516	519	746,000	346
2010-06-24	522	531	522	527	339,000	351.33
2010-06-23	523	527	523	523	584,000	348.67
2010-06-22	531	535	530	532	799,000	354.67
2010-06-21	524	533	524	532	1,010,000	354.67
2010-06-18	515	518	513	515	535,000	343.33
2010-06-17	511	521	511	514	669,000	342.67
2010-06-16	508	513	508	512	450,000	341.33
2010-06-15	507	510	506	506	530,000	337.33
2010-06-14	506	512	506	507	448,000	338
2010-06-11	508	508	499	501	3,928,000	334
2010-06-10	497	500	495	496	629,000	330.67
2010-06-09	492	496	491	494	937,000	329.33
2010-06-08	496	500	494	494	708,000	329.33
2010-06-07	499	502	498	498	783,000	332
2010-06-04	507	514	507	509	752,000	339.33
2010-06-03	497	509	497	505	660,000	336.67
2010-06-02	495	498	494	494	687,000	329.33
2010-06-01	498	503	495	499	901,000	332.67
2010-05-31	496	501	494	498	843,000	332
2010-05-28	492	495	488	495	1,145,000	330
2010-05-27	490	492	487	487	864,000	324.67
2010-05-26	498	499	490	490	1,430,000	326.67
2010-05-25	494	498	493	498	1,098,000	332
2010-05-24	498	504	494	497	1,421,000	331.33
2010-05-21	499	502	492	492	1,503,000	328
2010-05-20	510	512	508	508	586,000	338.67
2010-05-19	516	519	507	510	1,115,000	340
2010-05-18	524	526	518	524	1,033,000	349.33
2010-05-17	521	524	517	520	1,082,000	346.67
2010-05-14	525	530	524	524	1,429,000	349.33
2010-05-13	535	536	530	534	923,000	356
2010-05-12	535	538	522	527	1,684,000	351.33
2010-05-11	537	541	529	535	1,006,000	356.67
2010-05-10	520	535	519	535	860,000	356.67
2010-05-07	524	526	520	523	1,194,000	348.67
2010-05-06	539	543	537	539	1,317,000	359.33
2010-04-30	557	563	556	558	643,000	372
2010-04-28	555	558	547	551	1,360,000	367.33
2010-04-27	577	577	567	568	640,000	378.67
2010-04-26	571	580	570	578	635,000	385.33
2010-04-23	569	570	562	565	904,000	376.67
2010-04-22	578	578	566	572	935,000	381.33
2010-04-21	575	582	571	581	771,000	387.33
2010-04-20	562	573	560	572	1,061,000	381.33
2010-04-19	568	568	559	559	952,000	372.67
2010-04-16	581	582	575	576	470,000	384
2010-04-15	586	586	582	584	442,000	389.33
2010-04-14	581	586	580	584	532,000	389.33
2010-04-13	580	580	575	578	568,000	385.33
2010-04-12	590	590	584	584	473,000	389.33
2010-04-09	578	584	577	583	2,007,000	388.67
2010-04-08	583	585	579	581	874,000	387.33
2010-04-07	587	592	586	591	622,000	394
2010-04-06	575	586	575	585	928,000	390
2010-04-05	579	582	577	577	667,000	384.67
2010-04-02	580	584	573	574	719,000	382.67
2010-04-01	575	579	569	574	1,639,000	382.67
2010-03-31	566	572	563	569	1,125,000	379.33
2010-03-30	549	561	548	561	794,000	374
2010-03-29	545	550	542	550	872,000	366.67
2010-03-26	548	552	545	548	2,438,000	365.33
2010-03-25	555	555	549	549	650,000	366
2010-03-24	548	554	547	553	930,000	368.67
2010-03-23	548	551	547	548	717,000	365.33
2010-03-19	547	549	545	549	386,000	366
2010-03-18	549	549	543	543	413,000	362
2010-03-17	548	551	545	550	822,000	366.67
2010-03-16	545	550	545	547	424,000	364.67
2010-03-15	543	548	543	548	505,000	365.33
2010-03-12	548	548	542	547	3,799,000	364.67
2010-03-11	544	545	539	541	552,000	360.67
2010-03-10	544	545	538	542	464,000	361.33
2010-03-09	544	548	543	543	354,000	362
2010-03-08	544	549	539	547	1,051,000	364.67
2010-03-05	529	538	525	536	893,000	357.33
2010-03-04	526	532	522	524	689,000	349.33
2010-03-03	523	530	522	530	588,000	353.33
2010-03-02	531	531	523	529	383,000	352.67
2010-03-01	528	533	526	528	887,000	352
2010-02-26	527	533	527	530	755,000	353.33
2010-02-25	521	530	516	528	1,158,000	352
2010-02-24	518	522	513	518	870,000	345.33
2010-02-23	519	528	518	524	769,000	349.33
2010-02-22	514	531	514	524	1,354,000	349.33
2010-02-19	511	514	506	506	585,000	337.33
2010-02-18	509	515	509	513	524,000	342
2010-02-17	510	520	507	514	753,000	342.67
2010-02-16	495	508	492	504	1,204,000	336
2010-02-15	491	497	491	496	593,000	330.67
2010-02-12	492	494	489	494	964,000	329.33
2010-02-10	493	494	487	487	656,000	324.67
2010-02-09	498	500	494	494	529,000	329.33
2010-02-08	501	506	499	502	650,000	334.67
2010-02-05	502	507	499	501	1,372,000	334
2010-02-04	506	514	503	512	1,456,000	341.33
2010-02-03	496	505	495	502	518,000	334.67
2010-02-02	493	497	489	493	548,000	328.67
2010-02-01	496	496	488	492	1,020,000	328
2010-01-29	502	503	494	496	977,000	330.67
2010-01-28	505	508	498	504	553,000	336
2010-01-27	501	511	501	501	653,000	334
2010-01-26	507	508	500	502	1,152,000	334.67
2010-01-25	503	509	500	506	859,000	337.33
2010-01-22	513	515	500	511	1,409,000	340.67
2010-01-21	510	520	508	520	1,361,000	346.67
2010-01-20	524	526	515	516	804,000	344
2010-01-19	526	527	522	526	268,000	350.67
2010-01-18	527	529	516	523	1,028,000	348.67
2010-01-15	530	535	524	533	1,120,000	355.33
2010-01-14	534	535	531	533	996,000	355.33
2010-01-13	540	542	533	533	698,000	355.33
2010-01-12	543	546	536	541	1,175,000	360.67
2010-01-08	537	543	533	543	1,899,000	362
2010-01-07	528	536	524	535	666,000	356.67
2010-01-06	523	533	520	531	1,049,000	354
2010-01-05	521	525	515	517	620,000	344.67
2010-01-04	512	518	512	518	397,000	345.33

分割・併合履歴： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30