9009 京成電鉄(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	565	568	562	566	672,000	377.33
2011-12-29	562	568	560	567	791,000	378
2011-12-28	570	572	561	562	1,300,000	374.67
2011-12-27	573	577	570	572	549,000	381.33
2011-12-26	577	580	573	573	637,000	382
2011-12-22	574	578	572	574	959,000	382.67
2011-12-21	566	572	564	571	870,000	380.67
2011-12-20	563	567	562	564	706,000	376
2011-12-19	562	566	559	563	1,239,000	375.33
2011-12-16	563	569	561	564	1,581,000	376
2011-12-15	558	564	555	560	1,131,000	373.33
2011-12-14	547	559	547	559	1,218,000	372.67
2011-12-13	543	553	541	551	1,084,000	367.33
2011-12-12	545	550	542	548	689,000	365.33
2011-12-09	534	543	534	539	3,783,000	359.33
2011-12-08	541	548	541	544	822,000	362.67
2011-12-07	541	543	537	543	1,193,000	362
2011-12-06	541	541	532	532	836,000	354.67
2011-12-05	543	545	541	544	413,000	362.67
2011-12-02	539	544	535	544	764,000	362.67
2011-12-01	541	546	534	536	830,000	357.33
2011-11-30	529	538	527	535	1,368,000	356.67
2011-11-29	529	529	523	528	567,000	352
2011-11-28	529	533	523	528	750,000	352
2011-11-25	532	535	525	531	878,000	354
2011-11-24	534	535	530	531	687,000	354
2011-11-22	538	541	535	538	635,000	358.67
2011-11-21	534	543	534	541	441,000	360.67
2011-11-18	530	540	529	533	835,000	355.33
2011-11-17	531	536	527	534	741,000	356
2011-11-16	541	542	534	534	549,000	356
2011-11-15	540	542	538	541	490,000	360.67
2011-11-14	540	543	534	542	814,000	361.33
2011-11-11	537	542	529	537	1,060,000	358
2011-11-10	532	541	531	535	1,377,000	356.67
2011-11-09	523	540	523	539	887,000	359.33
2011-11-08	522	526	521	521	547,000	347.33
2011-11-07	521	526	521	525	556,000	350
2011-11-04	519	523	513	521	669,000	347.33
2011-11-02	528	529	516	516	948,000	344
2011-11-01	527	537	527	536	1,000,000	357.33
2011-10-31	521	535	521	531	1,043,000	354
2011-10-28	523	524	518	521	629,000	347.33
2011-10-27	507	516	504	514	740,000	342.67
2011-10-26	503	509	502	506	623,000	337.33
2011-10-25	519	520	507	508	733,000	338.67
2011-10-24	520	528	518	520	768,000	346.67
2011-10-21	528	528	515	517	592,000	344.67
2011-10-20	526	527	520	526	820,000	350.67
2011-10-19	524	527	521	526	983,000	350.67
2011-10-18	523	528	515	516	683,000	344
2011-10-17	524	526	520	522	625,000	348
2011-10-14	527	527	518	519	1,379,000	346
2011-10-13	540	540	528	528	810,000	352
2011-10-12	541	546	536	537	938,000	358
2011-10-11	540	543	537	542	1,019,000	361.33
2011-10-07	542	543	536	536	1,003,000	357.33
2011-10-06	543	548	538	541	968,000	360.67
2011-10-05	541	543	535	542	1,434,000	361.33
2011-10-04	544	545	531	536	1,901,000	357.33
2011-10-03	529	544	524	543	2,115,000	362
2011-09-30	529	530	521	528	1,072,000	352
2011-09-29	518	527	516	527	1,300,000	351.33
2011-09-28	516	522	509	518	2,911,000	345.33
2011-09-27	515	524	513	524	5,177,000	349.33
2011-09-26	510	515	505	512	2,453,000	341.33
2011-09-22	510	517	502	509	2,139,000	339.33
2011-09-21	514	516	509	511	890,000	340.67
2011-09-20	510	513	504	509	912,000	339.33
2011-09-16	519	522	513	515	1,090,000	343.33
2011-09-15	519	522	515	516	1,078,000	344
2011-09-14	516	521	512	513	946,000	342
2011-09-13	514	516	512	515	1,028,000	343.33
2011-09-12	520	520	510	510	970,000	340
2011-09-09	512	527	512	523	3,631,000	348.67
2011-09-08	503	515	503	514	1,344,000	342.67
2011-09-07	504	504	497	502	1,326,000	334.67
2011-09-06	502	506	499	501	1,217,000	334
2011-09-05	497	508	497	504	1,440,000	336
2011-09-02	501	503	497	501	691,000	334
2011-09-01	499	502	496	498	929,000	332
2011-08-31	494	499	490	499	693,000	332.67
2011-08-30	495	498	488	495	933,000	330
2011-08-29	490	497	487	491	840,000	327.33
2011-08-26	492	494	488	492	685,000	328
2011-08-25	497	500	489	492	1,673,000	328
2011-08-24	493	494	485	490	1,379,000	326.67
2011-08-23	485	492	485	491	1,253,000	327.33
2011-08-22	479	484	476	483	1,221,000	322
2011-08-19	473	485	471	480	1,027,000	320
2011-08-18	482	483	475	481	1,295,000	320.67
2011-08-17	480	487	478	486	589,000	324
2011-08-16	483	488	482	486	867,000	324
2011-08-15	484	488	475	483	886,000	322
2011-08-12	481	484	472	479	1,252,000	319.33
2011-08-11	464	476	463	476	889,000	317.33
2011-08-10	470	473	464	471	1,357,000	314
2011-08-09	455	462	443	462	2,025,000	308
2011-08-08	468	468	461	463	1,388,000	308.67
2011-08-05	478	482	474	476	1,249,000	317.33
2011-08-04	490	502	489	493	888,000	328.67
2011-08-03	491	491	481	488	1,139,000	325.33
2011-08-02	500	500	493	494	448,000	329.33
2011-08-01	494	505	493	501	613,000	334
2011-07-29	494	499	493	495	491,000	330
2011-07-28	501	503	493	494	617,000	329.33
2011-07-27	509	509	502	503	623,000	335.33
2011-07-26	506	511	505	509	456,000	339.33
2011-07-25	511	512	502	504	617,000	336
2011-07-22	504	511	504	510	857,000	340
2011-07-21	503	503	499	500	927,000	333.33
2011-07-20	501	503	498	502	526,000	334.67
2011-07-19	491	498	489	496	759,000	330.67
2011-07-15	489	491	487	491	518,000	327.33
2011-07-14	489	490	484	488	636,000	325.33
2011-07-13	482	489	480	489	648,000	326
2011-07-12	482	486	479	485	571,000	323.33
2011-07-11	490	490	486	486	522,000	324
2011-07-08	492	493	486	489	952,000	326
2011-07-07	484	485	481	484	760,000	322.67
2011-07-06	479	482	476	482	564,000	321.33
2011-07-05	480	484	479	482	605,000	321.33
2011-07-04	479	483	477	478	597,000	318.67
2011-07-01	477	479	474	475	339,000	316.67
2011-06-30	474	477	473	475	781,000	316.67
2011-06-29	473	473	468	473	790,000	315.33
2011-06-28	473	478	466	468	955,000	312
2011-06-27	467	468	461	465	583,000	310
2011-06-24	473	473	469	470	849,000	313.33
2011-06-23	463	472	462	471	760,000	314
2011-06-22	460	469	460	468	909,000	312
2011-06-21	450	458	448	458	994,000	305.33
2011-06-20	442	449	442	447	940,000	298
2011-06-17	445	445	439	442	1,019,000	294.67
2011-06-16	449	450	442	442	668,000	294.67
2011-06-15	453	455	451	455	600,000	303.33
2011-06-14	446	455	446	453	647,000	302
2011-06-13	439	445	437	445	502,000	296.67
2011-06-10	441	443	438	442	2,692,000	294.67
2011-06-09	433	439	433	437	1,071,000	291.33
2011-06-08	435	438	435	435	467,000	290
2011-06-07	433	437	432	435	424,000	290
2011-06-06	441	442	431	432	680,000	288
2011-06-03	446	449	442	442	814,000	294.67
2011-06-02	445	448	445	445	1,107,000	296.67
2011-06-01	453	454	447	449	787,000	299.33
2011-05-31	445	454	444	453	1,197,000	302
2011-05-30	445	447	443	444	556,000	296
2011-05-27	451	452	446	446	523,000	297.33
2011-05-26	451	454	450	454	687,000	302.67
2011-05-25	453	453	448	450	640,000	300
2011-05-24	445	453	445	452	800,000	301.33
2011-05-23	445	449	443	445	779,000	296.67
2011-05-20	448	454	444	444	1,279,000	296
2011-05-19	458	458	445	450	1,172,000	300
2011-05-18	455	466	455	458	670,000	305.33
2011-05-17	459	463	453	455	1,165,000	303.33
2011-05-16	455	463	454	459	876,000	306
2011-05-13	471	471	456	457	2,018,000	304.67
2011-05-12	473	478	470	470	610,000	313.33
2011-05-11	485	485	476	478	923,000	318.67
2011-05-10	480	483	473	482	613,000	321.33
2011-05-09	476	481	473	478	445,000	318.67
2011-05-06	475	477	473	475	498,000	316.67
2011-05-02	472	479	471	477	609,000	318
2011-04-28	459	467	456	467	965,000	311.33
2011-04-27	455	462	454	456	723,000	304
2011-04-26	458	460	453	454	795,000	302.67
2011-04-25	467	468	459	461	621,000	307.33
2011-04-22	458	465	456	462	995,000	308
2011-04-21	463	463	453	459	1,121,000	306
2011-04-20	453	461	452	457	1,357,000	304.67
2011-04-19	449	452	446	447	532,000	298
2011-04-18	455	457	451	453	572,000	302
2011-04-15	453	454	449	453	688,000	302
2011-04-14	454	455	447	454	857,000	302.67
2011-04-13	450	459	450	456	948,000	304
2011-04-12	457	458	448	451	1,016,000	300.67
2011-04-11	466	467	462	465	562,000	310
2011-04-08	453	464	448	461	1,908,000	307.33
2011-04-07	454	460	451	452	831,000	301.33
2011-04-06	456	458	451	453	811,000	302
2011-04-05	464	466	456	457	764,000	304.67
2011-04-04	470	470	461	462	699,000	308
2011-04-01	471	474	467	469	709,000	312.67
2011-03-31	481	481	473	477	707,000	318
2011-03-30	466	480	462	480	1,191,000	320
2011-03-29	459	470	454	467	2,181,000	311.33
2011-03-28	467	467	458	465	3,501,000	310
2011-03-25	473	475	464	467	1,539,000	311.33
2011-03-24	470	477	463	465	1,366,000	310
2011-03-23	483	485	467	472	2,232,000	314.67
2011-03-22	476	486	468	482	2,485,000	321.33
2011-03-18	438	453	438	452	1,998,000	301.33
2011-03-17	428	447	426	434	2,659,000	289.33
2011-03-16	459	470	430	444	3,360,000	296
2011-03-15	500	505	425	443	2,565,000	295.33
2011-03-14	536	545	506	514	2,229,000	342.67
2011-03-11	555	565	554	554	3,822,000	369.33
2011-03-10	566	568	560	561	533,000	374
2011-03-09	563	571	563	566	809,000	377.33
2011-03-08	564	567	560	562	508,000	374.67
2011-03-07	567	568	558	560	818,000	373.33
2011-03-04	571	575	569	569	602,000	379.33
2011-03-03	568	569	561	567	644,000	378
2011-03-02	573	577	567	568	922,000	378.67
2011-03-01	578	584	574	576	992,000	384
2011-02-28	571	579	567	577	1,087,000	384.67
2011-02-25	569	574	565	570	857,000	380
2011-02-24	568	572	566	566	694,000	377.33
2011-02-23	572	578	570	573	733,000	382
2011-02-22	574	576	565	572	800,000	381.33
2011-02-21	573	581	573	578	574,000	385.33
2011-02-18	582	582	575	576	907,000	384
2011-02-17	583	583	571	580	995,000	386.67
2011-02-16	584	588	582	583	615,000	388.67
2011-02-15	587	589	583	585	517,000	390
2011-02-14	586	593	586	588	786,000	392
2011-02-10	573	588	571	584	1,469,000	389.33
2011-02-09	573	574	570	573	571,000	382
2011-02-08	568	571	566	569	533,000	379.33
2011-02-07	565	568	563	566	681,000	377.33
2011-02-04	561	564	558	559	504,000	372.67
2011-02-03	559	559	552	556	860,000	370.67
2011-02-02	565	570	563	565	581,000	376.67
2011-02-01	558	562	556	559	694,000	372.67
2011-01-31	559	559	552	555	1,110,000	370
2011-01-28	571	573	560	560	739,000	373.33
2011-01-27	575	576	571	572	355,000	381.33
2011-01-26	575	578	573	573	427,000	382
2011-01-25	576	579	570	579	744,000	386
2011-01-24	575	575	571	575	380,000	383.33
2011-01-21	580	581	574	574	677,000	382.67
2011-01-20	572	582	570	580	1,046,000	386.67
2011-01-19	573	576	570	573	368,000	382
2011-01-18	569	575	569	571	527,000	380.67
2011-01-17	577	578	572	572	414,000	381.33
2011-01-14	573	579	573	574	1,768,000	382.67
2011-01-13	572	584	572	583	1,060,000	388.67
2011-01-12	572	575	569	571	855,000	380.67
2011-01-11	567	573	563	570	1,281,000	380
2011-01-07	562	571	561	566	1,542,000	377.33
2011-01-06	555	562	553	560	1,677,000	373.33
2011-01-05	550	550	543	546	680,000	364
2011-01-04	548	548	545	548	486,000	365.33

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