1. HOME >
  2. 株価時系列 >
  3. 9009 >
  4. 2011年

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
2011-12-30565568562566672,0001,132
2011-12-29562568560567791,0001,134
2011-12-285705725615621,300,0001,124
2011-12-27573577570572549,0001,144
2011-12-26577580573573637,0001,146
2011-12-22574578572574959,0001,148
2011-12-21566572564571870,0001,142
2011-12-20563567562564706,0001,128
2011-12-195625665595631,239,0001,126
2011-12-165635695615641,581,0001,128
2011-12-155585645555601,131,0001,120
2011-12-145475595475591,218,0001,118
2011-12-135435535415511,084,0001,102
2011-12-12545550542548689,0001,096
2011-12-095345435345393,783,0001,078
2011-12-08541548541544822,0001,088
2011-12-075415435375431,193,0001,086
2011-12-06541541532532836,0001,064
2011-12-05543545541544413,0001,088
2011-12-02539544535544764,0001,088
2011-12-01541546534536830,0001,072
2011-11-305295385275351,368,0001,070
2011-11-29529529523528567,0001,056
2011-11-28529533523528750,0001,056
2011-11-25532535525531878,0001,062
2011-11-24534535530531687,0001,062
2011-11-22538541535538635,0001,076
2011-11-21534543534541441,0001,082
2011-11-18530540529533835,0001,066
2011-11-17531536527534741,0001,068
2011-11-16541542534534549,0001,068
2011-11-15540542538541490,0001,082
2011-11-14540543534542814,0001,084
2011-11-115375425295371,060,0001,074
2011-11-105325415315351,377,0001,070
2011-11-09523540523539887,0001,078
2011-11-08522526521521547,0001,042
2011-11-07521526521525556,0001,050
2011-11-04519523513521669,0001,042
2011-11-02528529516516948,0001,032
2011-11-015275375275361,000,0001,072
2011-10-315215355215311,043,0001,062
2011-10-28523524518521629,0001,042
2011-10-27507516504514740,0001,028
2011-10-26503509502506623,0001,012
2011-10-25519520507508733,0001,016
2011-10-24520528518520768,0001,040
2011-10-21528528515517592,0001,034
2011-10-20526527520526820,0001,052
2011-10-19524527521526983,0001,052
2011-10-18523528515516683,0001,032
2011-10-17524526520522625,0001,044
2011-10-145275275185191,379,0001,038
2011-10-13540540528528810,0001,056
2011-10-12541546536537938,0001,074
2011-10-115405435375421,019,0001,084
2011-10-075425435365361,003,0001,072
2011-10-06543548538541968,0001,082
2011-10-055415435355421,434,0001,084
2011-10-045445455315361,901,0001,072
2011-10-035295445245432,115,0001,086
2011-09-305295305215281,072,0001,056
2011-09-295185275165271,300,0001,054
2011-09-285165225095182,911,0001,036
2011-09-275155245135245,177,0001,048
2011-09-265105155055122,453,0001,024
2011-09-225105175025092,139,0001,018
2011-09-21514516509511890,0001,022
2011-09-20510513504509912,0001,018
2011-09-165195225135151,090,0001,030
2011-09-155195225155161,078,0001,032
2011-09-14516521512513946,0001,026
2011-09-135145165125151,028,0001,030
2011-09-12520520510510970,0001,020
2011-09-095125275125233,631,0001,046
2011-09-085035155035141,344,0001,028
2011-09-075045044975021,326,0001,004
2011-09-065025064995011,217,0001,002
2011-09-054975084975041,440,0001,008
2011-09-02501503497501691,0001,002
2011-09-01499502496498929,000996
2011-08-31494499490499693,000998
2011-08-30495498488495933,000990
2011-08-29490497487491840,000982
2011-08-26492494488492685,000984
2011-08-254975004894921,673,000984
2011-08-244934944854901,379,000980
2011-08-234854924854911,253,000982
2011-08-224794844764831,221,000966
2011-08-194734854714801,027,000960
2011-08-184824834754811,295,000962
2011-08-17480487478486589,000972
2011-08-16483488482486867,000972
2011-08-15484488475483886,000966
2011-08-124814844724791,252,000958
2011-08-11464476463476889,000952
2011-08-104704734644711,357,000942
2011-08-094554624434622,025,000924
2011-08-084684684614631,388,000926
2011-08-054784824744761,249,000952
2011-08-04490502489493888,000986
2011-08-034914914814881,139,000976
2011-08-02500500493494448,000988
2011-08-01494505493501613,0001,002
2011-07-29494499493495491,000990
2011-07-28501503493494617,000988
2011-07-27509509502503623,0001,006
2011-07-26506511505509456,0001,018
2011-07-25511512502504617,0001,008
2011-07-22504511504510857,0001,020
2011-07-21503503499500927,0001,000
2011-07-20501503498502526,0001,004
2011-07-19491498489496759,000992
2011-07-15489491487491518,000982
2011-07-14489490484488636,000976
2011-07-13482489480489648,000978
2011-07-12482486479485571,000970
2011-07-11490490486486522,000972
2011-07-08492493486489952,000978
2011-07-07484485481484760,000968
2011-07-06479482476482564,000964
2011-07-05480484479482605,000964
2011-07-04479483477478597,000956
2011-07-01477479474475339,000950
2011-06-30474477473475781,000950
2011-06-29473473468473790,000946
2011-06-28473478466468955,000936
2011-06-27467468461465583,000930
2011-06-24473473469470849,000940
2011-06-23463472462471760,000942
2011-06-22460469460468909,000936
2011-06-21450458448458994,000916
2011-06-20442449442447940,000894
2011-06-174454454394421,019,000884
2011-06-16449450442442668,000884
2011-06-15453455451455600,000910
2011-06-14446455446453647,000906
2011-06-13439445437445502,000890
2011-06-104414434384422,692,000884
2011-06-094334394334371,071,000874
2011-06-08435438435435467,000870
2011-06-07433437432435424,000870
2011-06-06441442431432680,000864
2011-06-03446449442442814,000884
2011-06-024454484454451,107,000890
2011-06-01453454447449787,000898
2011-05-314454544444531,197,000906
2011-05-30445447443444556,000888
2011-05-27451452446446523,000892
2011-05-26451454450454687,000908
2011-05-25453453448450640,000900
2011-05-24445453445452800,000904
2011-05-23445449443445779,000890
2011-05-204484544444441,279,000888
2011-05-194584584454501,172,000900
2011-05-18455466455458670,000916
2011-05-174594634534551,165,000910
2011-05-16455463454459876,000918
2011-05-134714714564572,018,000914
2011-05-12473478470470610,000940
2011-05-11485485476478923,000956
2011-05-10480483473482613,000964
2011-05-09476481473478445,000956
2011-05-06475477473475498,000950
2011-05-02472479471477609,000954
2011-04-28459467456467965,000934
2011-04-27455462454456723,000912
2011-04-26458460453454795,000908
2011-04-25467468459461621,000922
2011-04-22458465456462995,000924
2011-04-214634634534591,121,000918
2011-04-204534614524571,357,000914
2011-04-19449452446447532,000894
2011-04-18455457451453572,000906
2011-04-15453454449453688,000906
2011-04-14454455447454857,000908
2011-04-13450459450456948,000912
2011-04-124574584484511,016,000902
2011-04-11466467462465562,000930
2011-04-084534644484611,908,000922
2011-04-07454460451452831,000904
2011-04-06456458451453811,000906
2011-04-05464466456457764,000914
2011-04-04470470461462699,000924
2011-04-01471474467469709,000938
2011-03-31481481473477707,000954
2011-03-304664804624801,191,000960
2011-03-294594704544672,181,000934
2011-03-284674674584653,501,000930
2011-03-254734754644671,539,000934
2011-03-244704774634651,366,000930
2011-03-234834854674722,232,000944
2011-03-224764864684822,485,000964
2011-03-184384534384521,998,000904
2011-03-174284474264342,659,000868
2011-03-164594704304443,360,000888
2011-03-155005054254432,565,000886
2011-03-145365455065142,229,0001,028
2011-03-115555655545543,822,0001,108
2011-03-10566568560561533,0001,122
2011-03-09563571563566809,0001,132
2011-03-08564567560562508,0001,124
2011-03-07567568558560818,0001,120
2011-03-04571575569569602,0001,138
2011-03-03568569561567644,0001,134
2011-03-02573577567568922,0001,136
2011-03-01578584574576992,0001,152
2011-02-285715795675771,087,0001,154
2011-02-25569574565570857,0001,140
2011-02-24568572566566694,0001,132
2011-02-23572578570573733,0001,146
2011-02-22574576565572800,0001,144
2011-02-21573581573578574,0001,156
2011-02-18582582575576907,0001,152
2011-02-17583583571580995,0001,160
2011-02-16584588582583615,0001,166
2011-02-15587589583585517,0001,170
2011-02-14586593586588786,0001,176
2011-02-105735885715841,469,0001,168
2011-02-09573574570573571,0001,146
2011-02-08568571566569533,0001,138
2011-02-07565568563566681,0001,132
2011-02-04561564558559504,0001,118
2011-02-03559559552556860,0001,112
2011-02-02565570563565581,0001,130
2011-02-01558562556559694,0001,118
2011-01-315595595525551,110,0001,110
2011-01-28571573560560739,0001,120
2011-01-27575576571572355,0001,144
2011-01-26575578573573427,0001,146
2011-01-25576579570579744,0001,158
2011-01-24575575571575380,0001,150
2011-01-21580581574574677,0001,148
2011-01-205725825705801,046,0001,160
2011-01-19573576570573368,0001,146
2011-01-18569575569571527,0001,142
2011-01-17577578572572414,0001,144
2011-01-145735795735741,768,0001,148
2011-01-135725845725831,060,0001,166
2011-01-12572575569571855,0001,142
2011-01-115675735635701,281,0001,140
2011-01-075625715615661,542,0001,132
2011-01-065555625535601,677,0001,120
2011-01-05550550543546680,0001,092
2011-01-04548548545548486,0001,096

分割・併合履歴 ： [2016-09-28]1株→0.5株