1. HOME >
  2. 株価時系列 >
  3. 9009 >
  4. 2012年

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
2012-12-287417427287281,007,0001,456
2012-12-277307417287341,438,0001,468
2012-12-26719727713727842,0001,454
2012-12-25721723710712826,0001,424
2012-12-217167227117131,232,0001,426
2012-12-207187207087121,333,0001,424
2012-12-197107217057191,469,0001,438
2012-12-18705709703705763,0001,410
2012-12-17705707699704994,0001,408
2012-12-146967016906953,084,0001,390
2012-12-137007046926961,474,0001,392
2012-12-12695698693693676,0001,386
2012-12-11694699693695607,0001,390
2012-12-10702704693698764,0001,396
2012-12-07715715700702710,0001,404
2012-12-06709712706710612,0001,420
2012-12-05705713704709684,0001,418
2012-12-04700712697709591,0001,418
2012-12-03697705695700563,0001,400
2012-11-30700704693696995,0001,392
2012-11-29706708694697898,0001,394
2012-11-28701706700702611,0001,404
2012-11-27701709701706699,0001,412
2012-11-26699703694697938,0001,394
2012-11-22698699687690642,0001,380
2012-11-216976976836861,306,0001,372
2012-11-206987036896921,141,0001,384
2012-11-19697703694697755,0001,394
2012-11-16700700690694763,0001,388
2012-11-156937016847011,126,0001,402
2012-11-14682690678690641,0001,380
2012-11-13694696679683830,0001,366
2012-11-12703704693693430,0001,386
2012-11-09700708694707944,0001,414
2012-11-08710714702705674,0001,410
2012-11-07720722710715740,0001,430
2012-11-06720721716719860,0001,438
2012-11-05723728719724850,0001,448
2012-11-027437437277281,093,0001,456
2012-11-017337447297341,014,0001,468
2012-10-317407447287321,367,0001,464
2012-10-307287467257453,174,0001,490
2012-10-29719731718729889,0001,458
2012-10-267267337157201,118,0001,440
2012-10-257137247097241,330,0001,448
2012-10-24703712703709979,0001,418
2012-10-237137167027081,388,0001,416
2012-10-226967166967132,099,0001,426
2012-10-19685690680684956,0001,368
2012-10-18675684675681953,0001,362
2012-10-176706836696761,255,0001,352
2012-10-16667670663665727,0001,330
2012-10-15674677664667847,0001,334
2012-10-126756796676771,866,0001,354
2012-10-116666736616691,096,0001,338
2012-10-106756806616651,612,0001,330
2012-10-09678686677680897,0001,360
2012-10-05686687675680890,0001,360
2012-10-04677686674685930,0001,370
2012-10-036866896756771,114,0001,354
2012-10-026976996856861,181,0001,372
2012-10-01696697689691795,0001,382
2012-09-28723724702705913,0001,410
2012-09-277067217067211,111,0001,442
2012-09-266987116977101,859,0001,420
2012-09-257087097007054,084,0001,410
2012-09-247067117027091,514,0001,418
2012-09-216977096977051,224,0001,410
2012-09-206957006826922,307,0001,384
2012-09-197057126956972,016,0001,394
2012-09-187237237037061,625,0001,412
2012-09-147407427217232,987,0001,446
2012-09-13748748738740813,0001,480
2012-09-12736747734747896,0001,494
2012-09-11723732720730726,0001,460
2012-09-10727733725725571,0001,450
2012-09-07741742724726951,0001,452
2012-09-06731736728730447,0001,460
2012-09-057337407327321,063,0001,464
2012-09-047527527377381,136,0001,476
2012-09-03758764755755868,0001,510
2012-08-31751761751755766,0001,510
2012-08-30761761753759727,0001,518
2012-08-29767768758761781,0001,522
2012-08-287747777587631,246,0001,526
2012-08-27770773767769546,0001,538
2012-08-24769771758769917,0001,538
2012-08-237567747547721,382,0001,544
2012-08-22755757750757476,0001,514
2012-08-21750758749753761,0001,506
2012-08-20751757744751878,0001,502
2012-08-177537607537551,183,0001,510
2012-08-167697707567611,155,0001,522
2012-08-157657707617681,343,0001,536
2012-08-147297657297652,303,0001,530
2012-08-13722727722722266,0001,444
2012-08-10733733723725752,0001,450
2012-08-097307367277321,173,0001,464
2012-08-087257347237331,143,0001,466
2012-08-07714723714722674,0001,444
2012-08-06708716706714987,0001,428
2012-08-037087107037031,011,0001,406
2012-08-02707714707710830,0001,420
2012-08-01704713703710593,0001,420
2012-07-31703712702708946,0001,416
2012-07-30702702695701895,0001,402
2012-07-27697702694702559,0001,404
2012-07-26702703687695853,0001,390
2012-07-257037056987011,097,0001,402
2012-07-246927126927071,523,0001,414
2012-07-23682695681687797,0001,374
2012-07-20699701692692910,0001,384
2012-07-19701706698699677,0001,398
2012-07-187087127007001,040,0001,400
2012-07-17697708695704947,0001,408
2012-07-136967016956951,397,0001,390
2012-07-126957026907001,210,0001,400
2012-07-11692696690695823,0001,390
2012-07-106876976856951,042,0001,390
2012-07-09682686680684661,0001,368
2012-07-06683690677681759,0001,362
2012-07-05690696684684768,0001,368
2012-07-04690694688692929,0001,384
2012-07-036666926666902,004,0001,380
2012-07-02675675660664980,0001,328
2012-06-296586756576721,621,0001,344
2012-06-286546666546631,339,0001,326
2012-06-276356546326531,641,0001,306
2012-06-26625635625634944,0001,268
2012-06-25635635625625735,0001,250
2012-06-22630638630631884,0001,262
2012-06-216296376296361,119,0001,272
2012-06-206286366286311,279,0001,262
2012-06-196316356246251,131,0001,250
2012-06-18636638628630859,0001,260
2012-06-15633636632632853,0001,264
2012-06-14633638632635949,0001,270
2012-06-13628637627635917,0001,270
2012-06-12627630625627777,0001,254
2012-06-11638639633633692,0001,266
2012-06-086386386266313,216,0001,262
2012-06-076376396296381,145,0001,276
2012-06-066276356246341,699,0001,268
2012-06-056226276156261,191,0001,252
2012-06-046046196046191,339,0001,238
2012-06-016076176066141,091,0001,228
2012-05-316046116006101,873,0001,220
2012-05-30607614606614842,0001,228
2012-05-29615615606610594,0001,220
2012-05-28617621614615515,0001,230
2012-05-256206256116181,388,0001,236
2012-05-246046166036141,064,0001,228
2012-05-236146156036051,671,0001,210
2012-05-22626631619621813,0001,242
2012-05-216146246126241,056,0001,248
2012-05-186206286166161,439,0001,232
2012-05-176266316206231,378,0001,246
2012-05-166306306196221,043,0001,244
2012-05-15631635627632960,0001,264
2012-05-14633634630631548,0001,262
2012-05-116386396276331,553,0001,266
2012-05-106256446226422,434,0001,284
2012-05-096246276166171,282,0001,234
2012-05-08625628621626868,0001,252
2012-05-07612625611623786,0001,246
2012-05-02626626617622745,0001,244
2012-05-01617627617623674,0001,246
2012-04-276246266156181,050,0001,236
2012-04-266206316186241,031,0001,248
2012-04-25618619612618820,0001,236
2012-04-24611613606612809,0001,224
2012-04-23612617612614968,0001,228
2012-04-20610614609612676,0001,224
2012-04-19614616611611900,0001,222
2012-04-18621625617619821,0001,238
2012-04-17607617603616903,0001,232
2012-04-16603612601607942,0001,214
2012-04-136056096026052,452,0001,210
2012-04-12605608601603656,0001,206
2012-04-11604609599603952,0001,206
2012-04-10613613603611991,0001,222
2012-04-09612614607611721,0001,222
2012-04-066116216106171,006,0001,234
2012-04-056126166106111,374,0001,222
2012-04-046216266126131,244,0001,226
2012-04-03624626621623880,0001,246
2012-04-026396396256251,418,0001,250
2012-03-306376446376401,109,0001,280
2012-03-29634639634634873,0001,268
2012-03-286486486336381,223,0001,276
2012-03-276396536386533,164,0001,306
2012-03-266396416356351,257,0001,270
2012-03-23635642635640927,0001,280
2012-03-226316396316391,386,0001,278
2012-03-216336366316331,131,0001,266
2012-03-19632638631634761,0001,268
2012-03-166406406326341,295,0001,268
2012-03-156436476406421,029,0001,284
2012-03-146446466396391,040,0001,278
2012-03-136396446376371,104,0001,274
2012-03-12645646635635831,0001,270
2012-03-096466466376413,962,0001,282
2012-03-086356416336411,339,0001,282
2012-03-07626634625631891,0001,262
2012-03-06627637627631942,0001,262
2012-03-056296386266301,116,0001,260
2012-03-026186336146321,546,0001,264
2012-03-016006195996131,893,0001,226
2012-02-295956035935971,669,0001,194
2012-02-28586595585595802,0001,190
2012-02-27591593586586808,0001,172
2012-02-246006005895931,683,0001,186
2012-02-235955995905991,352,0001,198
2012-02-225835975835941,670,0001,188
2012-02-215805855785831,018,0001,166
2012-02-20584585578584948,0001,168
2012-02-17581584576582910,0001,164
2012-02-165815835735751,050,0001,150
2012-02-155845885785841,276,0001,168
2012-02-14578585576584674,0001,168
2012-02-13577581575581403,0001,162
2012-02-10583583579579931,0001,158
2012-02-09580585575585807,0001,170
2012-02-08586586580582655,0001,164
2012-02-07583589581582864,0001,164
2012-02-065795905785891,216,0001,178
2012-02-03578580575576715,0001,152
2012-02-025805805745791,112,0001,158
2012-02-015735805715801,147,0001,160
2012-01-31573574570574993,0001,148
2012-01-305665725645721,137,0001,144
2012-01-27563565561565849,0001,130
2012-01-26562566561564599,0001,128
2012-01-255655675585621,117,0001,124
2012-01-24552559552558587,0001,116
2012-01-23552554549550949,0001,100
2012-01-205655655565561,355,0001,112
2012-01-19573576565565801,0001,130
2012-01-185795805685771,007,0001,154
2012-01-17574578572578620,0001,156
2012-01-16570572565572615,0001,144
2012-01-135725755715731,928,0001,146
2012-01-12569570563565451,0001,130
2012-01-11570572567572451,0001,144
2012-01-10571575568570620,0001,140
2012-01-06572573561566869,0001,132
2012-01-055725765715761,023,0001,152
2012-01-045685735635721,144,0001,144

分割・併合履歴 ： [2016-09-28]1株→0.5株