9009 京成電鉄(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	741	742	728	728	1,007,000	485.33
2012-12-27	730	741	728	734	1,438,000	489.33
2012-12-26	719	727	713	727	842,000	484.67
2012-12-25	721	723	710	712	826,000	474.67
2012-12-21	716	722	711	713	1,232,000	475.33
2012-12-20	718	720	708	712	1,333,000	474.67
2012-12-19	710	721	705	719	1,469,000	479.33
2012-12-18	705	709	703	705	763,000	470
2012-12-17	705	707	699	704	994,000	469.33
2012-12-14	696	701	690	695	3,084,000	463.33
2012-12-13	700	704	692	696	1,474,000	464
2012-12-12	695	698	693	693	676,000	462
2012-12-11	694	699	693	695	607,000	463.33
2012-12-10	702	704	693	698	764,000	465.33
2012-12-07	715	715	700	702	710,000	468
2012-12-06	709	712	706	710	612,000	473.33
2012-12-05	705	713	704	709	684,000	472.67
2012-12-04	700	712	697	709	591,000	472.67
2012-12-03	697	705	695	700	563,000	466.67
2012-11-30	700	704	693	696	995,000	464
2012-11-29	706	708	694	697	898,000	464.67
2012-11-28	701	706	700	702	611,000	468
2012-11-27	701	709	701	706	699,000	470.67
2012-11-26	699	703	694	697	938,000	464.67
2012-11-22	698	699	687	690	642,000	460
2012-11-21	697	697	683	686	1,306,000	457.33
2012-11-20	698	703	689	692	1,141,000	461.33
2012-11-19	697	703	694	697	755,000	464.67
2012-11-16	700	700	690	694	763,000	462.67
2012-11-15	693	701	684	701	1,126,000	467.33
2012-11-14	682	690	678	690	641,000	460
2012-11-13	694	696	679	683	830,000	455.33
2012-11-12	703	704	693	693	430,000	462
2012-11-09	700	708	694	707	944,000	471.33
2012-11-08	710	714	702	705	674,000	470
2012-11-07	720	722	710	715	740,000	476.67
2012-11-06	720	721	716	719	860,000	479.33
2012-11-05	723	728	719	724	850,000	482.67
2012-11-02	743	743	727	728	1,093,000	485.33
2012-11-01	733	744	729	734	1,014,000	489.33
2012-10-31	740	744	728	732	1,367,000	488
2012-10-30	728	746	725	745	3,174,000	496.67
2012-10-29	719	731	718	729	889,000	486
2012-10-26	726	733	715	720	1,118,000	480
2012-10-25	713	724	709	724	1,330,000	482.67
2012-10-24	703	712	703	709	979,000	472.67
2012-10-23	713	716	702	708	1,388,000	472
2012-10-22	696	716	696	713	2,099,000	475.33
2012-10-19	685	690	680	684	956,000	456
2012-10-18	675	684	675	681	953,000	454
2012-10-17	670	683	669	676	1,255,000	450.67
2012-10-16	667	670	663	665	727,000	443.33
2012-10-15	674	677	664	667	847,000	444.67
2012-10-12	675	679	667	677	1,866,000	451.33
2012-10-11	666	673	661	669	1,096,000	446
2012-10-10	675	680	661	665	1,612,000	443.33
2012-10-09	678	686	677	680	897,000	453.33
2012-10-05	686	687	675	680	890,000	453.33
2012-10-04	677	686	674	685	930,000	456.67
2012-10-03	686	689	675	677	1,114,000	451.33
2012-10-02	697	699	685	686	1,181,000	457.33
2012-10-01	696	697	689	691	795,000	460.67
2012-09-28	723	724	702	705	913,000	470
2012-09-27	706	721	706	721	1,111,000	480.67
2012-09-26	698	711	697	710	1,859,000	473.33
2012-09-25	708	709	700	705	4,084,000	470
2012-09-24	706	711	702	709	1,514,000	472.67
2012-09-21	697	709	697	705	1,224,000	470
2012-09-20	695	700	682	692	2,307,000	461.33
2012-09-19	705	712	695	697	2,016,000	464.67
2012-09-18	723	723	703	706	1,625,000	470.67
2012-09-14	740	742	721	723	2,987,000	482
2012-09-13	748	748	738	740	813,000	493.33
2012-09-12	736	747	734	747	896,000	498
2012-09-11	723	732	720	730	726,000	486.67
2012-09-10	727	733	725	725	571,000	483.33
2012-09-07	741	742	724	726	951,000	484
2012-09-06	731	736	728	730	447,000	486.67
2012-09-05	733	740	732	732	1,063,000	488
2012-09-04	752	752	737	738	1,136,000	492
2012-09-03	758	764	755	755	868,000	503.33
2012-08-31	751	761	751	755	766,000	503.33
2012-08-30	761	761	753	759	727,000	506
2012-08-29	767	768	758	761	781,000	507.33
2012-08-28	774	777	758	763	1,246,000	508.67
2012-08-27	770	773	767	769	546,000	512.67
2012-08-24	769	771	758	769	917,000	512.67
2012-08-23	756	774	754	772	1,382,000	514.67
2012-08-22	755	757	750	757	476,000	504.67
2012-08-21	750	758	749	753	761,000	502
2012-08-20	751	757	744	751	878,000	500.67
2012-08-17	753	760	753	755	1,183,000	503.33
2012-08-16	769	770	756	761	1,155,000	507.33
2012-08-15	765	770	761	768	1,343,000	512
2012-08-14	729	765	729	765	2,303,000	510
2012-08-13	722	727	722	722	266,000	481.33
2012-08-10	733	733	723	725	752,000	483.33
2012-08-09	730	736	727	732	1,173,000	488
2012-08-08	725	734	723	733	1,143,000	488.67
2012-08-07	714	723	714	722	674,000	481.33
2012-08-06	708	716	706	714	987,000	476
2012-08-03	708	710	703	703	1,011,000	468.67
2012-08-02	707	714	707	710	830,000	473.33
2012-08-01	704	713	703	710	593,000	473.33
2012-07-31	703	712	702	708	946,000	472
2012-07-30	702	702	695	701	895,000	467.33
2012-07-27	697	702	694	702	559,000	468
2012-07-26	702	703	687	695	853,000	463.33
2012-07-25	703	705	698	701	1,097,000	467.33
2012-07-24	692	712	692	707	1,523,000	471.33
2012-07-23	682	695	681	687	797,000	458
2012-07-20	699	701	692	692	910,000	461.33
2012-07-19	701	706	698	699	677,000	466
2012-07-18	708	712	700	700	1,040,000	466.67
2012-07-17	697	708	695	704	947,000	469.33
2012-07-13	696	701	695	695	1,397,000	463.33
2012-07-12	695	702	690	700	1,210,000	466.67
2012-07-11	692	696	690	695	823,000	463.33
2012-07-10	687	697	685	695	1,042,000	463.33
2012-07-09	682	686	680	684	661,000	456
2012-07-06	683	690	677	681	759,000	454
2012-07-05	690	696	684	684	768,000	456
2012-07-04	690	694	688	692	929,000	461.33
2012-07-03	666	692	666	690	2,004,000	460
2012-07-02	675	675	660	664	980,000	442.67
2012-06-29	658	675	657	672	1,621,000	448
2012-06-28	654	666	654	663	1,339,000	442
2012-06-27	635	654	632	653	1,641,000	435.33
2012-06-26	625	635	625	634	944,000	422.67
2012-06-25	635	635	625	625	735,000	416.67
2012-06-22	630	638	630	631	884,000	420.67
2012-06-21	629	637	629	636	1,119,000	424
2012-06-20	628	636	628	631	1,279,000	420.67
2012-06-19	631	635	624	625	1,131,000	416.67
2012-06-18	636	638	628	630	859,000	420
2012-06-15	633	636	632	632	853,000	421.33
2012-06-14	633	638	632	635	949,000	423.33
2012-06-13	628	637	627	635	917,000	423.33
2012-06-12	627	630	625	627	777,000	418
2012-06-11	638	639	633	633	692,000	422
2012-06-08	638	638	626	631	3,216,000	420.67
2012-06-07	637	639	629	638	1,145,000	425.33
2012-06-06	627	635	624	634	1,699,000	422.67
2012-06-05	622	627	615	626	1,191,000	417.33
2012-06-04	604	619	604	619	1,339,000	412.67
2012-06-01	607	617	606	614	1,091,000	409.33
2012-05-31	604	611	600	610	1,873,000	406.67
2012-05-30	607	614	606	614	842,000	409.33
2012-05-29	615	615	606	610	594,000	406.67
2012-05-28	617	621	614	615	515,000	410
2012-05-25	620	625	611	618	1,388,000	412
2012-05-24	604	616	603	614	1,064,000	409.33
2012-05-23	614	615	603	605	1,671,000	403.33
2012-05-22	626	631	619	621	813,000	414
2012-05-21	614	624	612	624	1,056,000	416
2012-05-18	620	628	616	616	1,439,000	410.67
2012-05-17	626	631	620	623	1,378,000	415.33
2012-05-16	630	630	619	622	1,043,000	414.67
2012-05-15	631	635	627	632	960,000	421.33
2012-05-14	633	634	630	631	548,000	420.67
2012-05-11	638	639	627	633	1,553,000	422
2012-05-10	625	644	622	642	2,434,000	428
2012-05-09	624	627	616	617	1,282,000	411.33
2012-05-08	625	628	621	626	868,000	417.33
2012-05-07	612	625	611	623	786,000	415.33
2012-05-02	626	626	617	622	745,000	414.67
2012-05-01	617	627	617	623	674,000	415.33
2012-04-27	624	626	615	618	1,050,000	412
2012-04-26	620	631	618	624	1,031,000	416
2012-04-25	618	619	612	618	820,000	412
2012-04-24	611	613	606	612	809,000	408
2012-04-23	612	617	612	614	968,000	409.33
2012-04-20	610	614	609	612	676,000	408
2012-04-19	614	616	611	611	900,000	407.33
2012-04-18	621	625	617	619	821,000	412.67
2012-04-17	607	617	603	616	903,000	410.67
2012-04-16	603	612	601	607	942,000	404.67
2012-04-13	605	609	602	605	2,452,000	403.33
2012-04-12	605	608	601	603	656,000	402
2012-04-11	604	609	599	603	952,000	402
2012-04-10	613	613	603	611	991,000	407.33
2012-04-09	612	614	607	611	721,000	407.33
2012-04-06	611	621	610	617	1,006,000	411.33
2012-04-05	612	616	610	611	1,374,000	407.33
2012-04-04	621	626	612	613	1,244,000	408.67
2012-04-03	624	626	621	623	880,000	415.33
2012-04-02	639	639	625	625	1,418,000	416.67
2012-03-30	637	644	637	640	1,109,000	426.67
2012-03-29	634	639	634	634	873,000	422.67
2012-03-28	648	648	633	638	1,223,000	425.33
2012-03-27	639	653	638	653	3,164,000	435.33
2012-03-26	639	641	635	635	1,257,000	423.33
2012-03-23	635	642	635	640	927,000	426.67
2012-03-22	631	639	631	639	1,386,000	426
2012-03-21	633	636	631	633	1,131,000	422
2012-03-19	632	638	631	634	761,000	422.67
2012-03-16	640	640	632	634	1,295,000	422.67
2012-03-15	643	647	640	642	1,029,000	428
2012-03-14	644	646	639	639	1,040,000	426
2012-03-13	639	644	637	637	1,104,000	424.67
2012-03-12	645	646	635	635	831,000	423.33
2012-03-09	646	646	637	641	3,962,000	427.33
2012-03-08	635	641	633	641	1,339,000	427.33
2012-03-07	626	634	625	631	891,000	420.67
2012-03-06	627	637	627	631	942,000	420.67
2012-03-05	629	638	626	630	1,116,000	420
2012-03-02	618	633	614	632	1,546,000	421.33
2012-03-01	600	619	599	613	1,893,000	408.67
2012-02-29	595	603	593	597	1,669,000	398
2012-02-28	586	595	585	595	802,000	396.67
2012-02-27	591	593	586	586	808,000	390.67
2012-02-24	600	600	589	593	1,683,000	395.33
2012-02-23	595	599	590	599	1,352,000	399.33
2012-02-22	583	597	583	594	1,670,000	396
2012-02-21	580	585	578	583	1,018,000	388.67
2012-02-20	584	585	578	584	948,000	389.33
2012-02-17	581	584	576	582	910,000	388
2012-02-16	581	583	573	575	1,050,000	383.33
2012-02-15	584	588	578	584	1,276,000	389.33
2012-02-14	578	585	576	584	674,000	389.33
2012-02-13	577	581	575	581	403,000	387.33
2012-02-10	583	583	579	579	931,000	386
2012-02-09	580	585	575	585	807,000	390
2012-02-08	586	586	580	582	655,000	388
2012-02-07	583	589	581	582	864,000	388
2012-02-06	579	590	578	589	1,216,000	392.67
2012-02-03	578	580	575	576	715,000	384
2012-02-02	580	580	574	579	1,112,000	386
2012-02-01	573	580	571	580	1,147,000	386.67
2012-01-31	573	574	570	574	993,000	382.67
2012-01-30	566	572	564	572	1,137,000	381.33
2012-01-27	563	565	561	565	849,000	376.67
2012-01-26	562	566	561	564	599,000	376
2012-01-25	565	567	558	562	1,117,000	374.67
2012-01-24	552	559	552	558	587,000	372
2012-01-23	552	554	549	550	949,000	366.67
2012-01-20	565	565	556	556	1,355,000	370.67
2012-01-19	573	576	565	565	801,000	376.67
2012-01-18	579	580	568	577	1,007,000	384.67
2012-01-17	574	578	572	578	620,000	385.33
2012-01-16	570	572	565	572	615,000	381.33
2012-01-13	572	575	571	573	1,928,000	382
2012-01-12	569	570	563	565	451,000	376.67
2012-01-11	570	572	567	572	451,000	381.33
2012-01-10	571	575	568	570	620,000	380
2012-01-06	572	573	561	566	869,000	377.33
2012-01-05	572	576	571	576	1,023,000	384
2012-01-04	568	573	563	572	1,144,000	381.33

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