9009 京成電鉄(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	959	968	954	967	950,000	644.67
2013-12-27	953	956	940	955	870,000	636.67
2013-12-26	937	948	936	946	902,000	630.67
2013-12-25	941	944	929	933	1,716,000	622
2013-12-24	955	963	943	946	1,787,000	630.67
2013-12-20	949	958	945	956	1,592,000	637.33
2013-12-19	955	958	942	954	2,232,000	636
2013-12-18	918	940	917	940	2,030,000	626.67
2013-12-17	918	928	913	917	1,366,000	611.33
2013-12-16	930	930	911	912	1,249,000	608
2013-12-13	937	948	929	933	3,568,000	622
2013-12-12	940	946	933	937	983,000	624.67
2013-12-11	949	954	937	945	966,000	630
2013-12-10	956	957	950	952	958,000	634.67
2013-12-09	960	961	942	948	1,605,000	632
2013-12-06	931	946	928	944	1,752,000	629.33
2013-12-05	968	971	943	943	1,966,000	628.67
2013-12-04	978	983	966	968	1,334,000	645.33
2013-12-03	987	990	979	981	1,313,000	654
2013-12-02	995	996	980	985	965,000	656.67
2013-11-29	1,001	1,002	989	995	853,000	663.33
2013-11-28	1,009	1,009	996	1,002	1,072,000	668
2013-11-27	1,004	1,007	999	1,003	745,000	668.67
2013-11-26	1,007	1,017	1,000	1,007	1,337,000	671.33
2013-11-25	1,016	1,016	1,005	1,012	1,193,000	674.67
2013-11-22	1,018	1,026	1,003	1,010	1,449,000	673.33
2013-11-21	1,007	1,016	1,004	1,011	1,198,000	674
2013-11-20	1,004	1,010	994	995	1,143,000	663.33
2013-11-19	1,022	1,023	1,002	1,008	1,693,000	672
2013-11-18	1,045	1,049	1,029	1,032	1,328,000	688
2013-11-15	1,028	1,049	1,027	1,045	1,468,000	696.67
2013-11-14	1,007	1,030	1,004	1,024	2,010,000	682.67
2013-11-13	1,011	1,019	1,006	1,010	666,000	673.33
2013-11-12	1,000	1,019	996	1,018	1,038,000	678.67
2013-11-11	1,006	1,009	996	1,002	640,000	668
2013-11-08	984	995	983	987	709,000	658
2013-11-07	1,007	1,012	994	998	639,000	665.33
2013-11-06	1,005	1,021	1,003	1,009	827,000	672.67
2013-11-05	1,021	1,024	1,003	1,009	1,104,000	672.67
2013-11-01	1,003	1,015	1,003	1,007	797,000	671.33
2013-10-31	1,014	1,027	1,008	1,011	1,140,000	674
2013-10-30	1,004	1,018	1,001	1,018	1,167,000	678.67
2013-10-29	1,001	1,001	988	997	695,000	664.67
2013-10-28	998	1,011	991	1,004	1,053,000	669.33
2013-10-25	1,017	1,017	985	985	1,061,000	656.67
2013-10-24	1,011	1,020	999	1,019	766,000	679.33
2013-10-23	1,041	1,047	1,010	1,010	944,000	673.33
2013-10-22	1,045	1,045	1,027	1,036	673,000	690.67
2013-10-21	1,053	1,056	1,042	1,048	652,000	698.67
2013-10-18	1,046	1,059	1,041	1,047	905,000	698
2013-10-17	1,042	1,050	1,033	1,046	1,129,000	697.33
2013-10-16	1,035	1,035	1,021	1,029	489,000	686
2013-10-15	1,037	1,040	1,027	1,031	624,000	687.33
2013-10-11	1,029	1,038	1,021	1,036	1,687,000	690.67
2013-10-10	1,000	1,006	992	1,006	730,000	670.67
2013-10-09	985	999	977	998	823,000	665.33
2013-10-08	975	990	973	987	808,000	658
2013-10-07	1,001	1,002	980	981	705,000	654
2013-10-04	1,003	1,013	993	1,002	869,000	668
2013-10-03	1,007	1,021	1,004	1,004	843,000	669.33
2013-10-02	1,031	1,035	1,002	1,007	1,352,000	671.33
2013-10-01	1,028	1,037	1,020	1,028	794,000	685.33
2013-09-30	1,026	1,035	1,012	1,022	727,000	681.33
2013-09-27	1,060	1,063	1,042	1,047	1,006,000	698
2013-09-26	1,049	1,065	1,028	1,065	1,593,000	710
2013-09-25	1,041	1,056	1,041	1,049	3,373,000	699.33
2013-09-24	1,040	1,057	1,038	1,048	1,397,000	698.67
2013-09-20	1,069	1,070	1,051	1,052	1,692,000	701.33
2013-09-19	1,070	1,072	1,058	1,068	1,468,000	712
2013-09-18	1,055	1,067	1,049	1,058	947,000	705.33
2013-09-17	1,060	1,070	1,048	1,050	979,000	700
2013-09-13	1,048	1,064	1,043	1,056	2,696,000	704
2013-09-12	1,050	1,065	1,048	1,059	942,000	706
2013-09-11	1,092	1,098	1,046	1,049	2,154,000	699.33
2013-09-10	1,044	1,092	1,043	1,074	3,736,000	716
2013-09-09	1,030	1,033	1,018	1,028	2,774,000	685.33
2013-09-06	1,002	1,002	974	978	946,000	652
2013-09-05	1,005	1,005	993	1,001	825,000	667.33
2013-09-04	984	1,007	976	1,006	1,036,000	670.67
2013-09-03	973	1,000	973	998	3,009,000	665.33
2013-09-02	932	959	925	959	1,271,000	639.33
2013-08-30	948	950	925	934	1,486,000	622.67
2013-08-29	941	941	930	939	752,000	626
2013-08-28	928	937	921	934	812,000	622.67
2013-08-27	945	949	938	939	641,000	626
2013-08-26	965	966	949	952	659,000	634.67
2013-08-23	958	975	951	961	1,371,000	640.67
2013-08-22	937	953	927	944	1,401,000	629.33
2013-08-21	969	969	925	944	3,100,000	629.33
2013-08-20	984	998	973	973	1,100,000	648.67
2013-08-19	986	995	976	995	556,000	663.33
2013-08-16	982	996	979	990	987,000	660
2013-08-15	995	998	983	986	987,000	657.33
2013-08-14	996	1,006	987	1,004	1,030,000	669.33
2013-08-13	985	996	981	996	592,000	664
2013-08-12	985	985	968	979	812,000	652.67
2013-08-09	976	990	964	987	1,335,000	658
2013-08-08	977	997	967	968	963,000	645.33
2013-08-07	994	1,000	976	976	1,140,000	650.67
2013-08-06	980	1,020	979	1,020	2,232,000	680
2013-08-05	989	989	974	979	786,000	652.67
2013-08-02	978	996	970	996	1,059,000	664
2013-08-01	944	971	941	965	1,142,000	643.33
2013-07-31	915	952	911	944	1,539,000	629.33
2013-07-30	917	942	915	935	822,000	623.33
2013-07-29	946	946	921	922	868,000	614.67
2013-07-26	960	964	946	954	916,000	636
2013-07-25	993	993	970	970	821,000	646.67
2013-07-24	988	991	977	990	588,000	660
2013-07-23	977	991	968	988	1,057,000	658.67
2013-07-22	982	985	966	979	764,000	652.67
2013-07-19	985	990	962	968	1,410,000	645.33
2013-07-18	979	986	976	985	809,000	656.67
2013-07-17	981	984	973	978	821,000	652
2013-07-16	993	997	981	984	1,252,000	656
2013-07-12	983	989	968	982	1,639,000	654.67
2013-07-11	972	977	958	974	939,000	649.33
2013-07-10	967	982	967	979	1,014,000	652.67
2013-07-09	966	973	952	971	877,000	647.33
2013-07-08	965	970	952	952	614,000	634.67
2013-07-05	952	964	952	964	679,000	642.67
2013-07-04	947	954	940	950	441,000	633.33
2013-07-03	944	950	937	947	828,000	631.33
2013-07-02	958	958	936	946	906,000	630.67
2013-07-01	930	953	922	949	918,000	632.67
2013-06-28	893	937	892	929	1,644,000	619.33
2013-06-27	875	891	866	891	839,000	594
2013-06-26	893	895	869	876	1,686,000	584
2013-06-25	873	891	864	879	1,216,000	586
2013-06-24	887	887	872	872	947,000	581.33
2013-06-21	830	875	823	871	1,380,000	580.67
2013-06-20	844	855	840	848	1,243,000	565.33
2013-06-19	857	858	840	857	1,015,000	571.33
2013-06-18	864	864	835	836	1,389,000	557.33
2013-06-17	812	860	812	856	1,574,000	570.67
2013-06-14	807	829	804	812	3,604,000	541.33
2013-06-13	826	830	791	792	1,789,000	528
2013-06-12	829	849	821	841	1,316,000	560.67
2013-06-11	847	869	843	844	2,063,000	562.67
2013-06-10	833	844	822	843	1,574,000	562
2013-06-07	790	829	790	816	2,255,000	544
2013-06-06	825	848	817	820	2,613,000	546.67
2013-06-05	848	872	829	829	2,386,000	552.67
2013-06-04	823	856	812	849	2,713,000	566
2013-06-03	852	861	821	822	2,559,000	548
2013-05-31	866	883	857	867	1,824,000	578
2013-05-30	871	885	855	859	2,734,000	572.67
2013-05-29	879	913	876	900	1,810,000	600
2013-05-28	893	900	865	868	2,340,000	578.67
2013-05-27	872	911	861	899	3,132,000	599.33
2013-05-24	928	934	871	910	2,488,000	606.67
2013-05-23	999	1,002	923	923	2,247,000	615.33
2013-05-22	976	1,007	976	999	1,525,000	666
2013-05-21	984	986	966	976	1,100,000	650.67
2013-05-20	990	996	985	989	866,000	659.33
2013-05-17	979	993	975	989	898,000	659.33
2013-05-16	996	1,005	973	984	1,220,000	656
2013-05-15	1,010	1,017	991	1,004	1,423,000	669.33
2013-05-14	1,008	1,019	999	1,002	952,000	668
2013-05-13	1,025	1,027	1,008	1,014	991,000	676
2013-05-10	1,032	1,036	1,011	1,017	1,789,000	678
2013-05-09	1,046	1,047	1,015	1,016	1,233,000	677.33
2013-05-08	1,037	1,048	1,032	1,044	1,424,000	696
2013-05-07	1,035	1,041	1,026	1,040	1,531,000	693.33
2013-05-02	1,020	1,032	1,009	1,016	933,000	677.33
2013-05-01	1,014	1,028	1,009	1,026	1,004,000	684
2013-04-30	1,005	1,030	1,004	1,030	1,356,000	686.67
2013-04-26	1,019	1,023	1,007	1,009	1,492,000	672.67
2013-04-25	1,035	1,035	1,016	1,018	1,375,000	678.67
2013-04-24	1,030	1,034	1,021	1,034	1,544,000	689.33
2013-04-23	1,001	1,030	1,000	1,022	1,278,000	681.33
2013-04-22	1,015	1,025	1,001	1,005	1,134,000	670
2013-04-19	996	1,007	983	1,003	1,100,000	668.67
2013-04-18	999	1,012	996	996	1,680,000	664
2013-04-17	1,020	1,024	1,011	1,020	1,284,000	680
2013-04-16	984	1,024	970	1,013	2,336,000	675.33
2013-04-15	991	1,013	985	1,004	1,649,000	669.33
2013-04-12	1,020	1,021	985	992	3,349,000	661.33
2013-04-11	1,027	1,038	1,009	1,020	1,733,000	680
2013-04-10	1,022	1,028	1,015	1,026	1,807,000	684
2013-04-09	1,017	1,033	1,005	1,021	1,939,000	680.67
2013-04-08	1,030	1,044	999	1,025	2,013,000	683.33
2013-04-05	1,003	1,028	992	1,002	3,994,000	668
2013-04-04	947	984	925	982	2,751,000	654.67
2013-04-03	945	974	936	961	1,857,000	640.67
2013-04-02	935	947	901	936	2,425,000	624
2013-04-01	991	991	948	950	2,215,000	633.33
2013-03-29	994	1,004	980	1,003	1,744,000	668.67
2013-03-28	1,009	1,013	975	992	2,030,000	661.33
2013-03-27	1,016	1,018	1,004	1,013	1,381,000	675.33
2013-03-26	1,029	1,038	1,016	1,019	3,422,000	679.33
2013-03-25	1,027	1,043	1,026	1,029	1,538,000	686
2013-03-22	1,041	1,041	1,021	1,022	1,346,000	681.33
2013-03-21	1,034	1,053	1,031	1,041	1,515,000	694
2013-03-19	1,010	1,033	1,010	1,028	1,972,000	685.33
2013-03-18	970	1,004	967	997	3,464,000	664.67
2013-03-15	957	976	957	976	1,375,000	650.67
2013-03-14	940	957	938	954	1,059,000	636
2013-03-13	943	947	931	939	1,236,000	626
2013-03-12	961	962	947	950	1,195,000	633.33
2013-03-11	949	958	948	954	1,072,000	636
2013-03-08	944	949	938	948	4,776,000	632
2013-03-07	938	948	929	934	1,037,000	622.67
2013-03-06	920	938	919	935	974,000	623.33
2013-03-05	931	936	917	927	1,380,000	618
2013-03-04	912	935	911	929	1,414,000	619.33
2013-03-01	880	904	880	901	1,357,000	600.67
2013-02-28	862	890	862	885	1,949,000	590
2013-02-27	856	860	844	851	1,054,000	567.33
2013-02-26	852	865	846	856	1,131,000	570.67
2013-02-25	863	879	861	874	1,046,000	582.67
2013-02-22	848	859	848	858	1,013,000	572
2013-02-21	848	860	843	846	994,000	564
2013-02-20	846	853	842	850	1,237,000	566.67
2013-02-19	835	849	832	843	889,000	562
2013-02-18	824	840	823	840	1,220,000	560
2013-02-15	817	824	810	815	959,000	543.33
2013-02-14	815	825	815	823	1,143,000	548.67
2013-02-13	820	828	809	812	1,072,000	541.33
2013-02-12	810	825	810	821	1,373,000	547.33
2013-02-08	810	810	793	795	2,562,000	530
2013-02-07	782	826	782	825	2,555,000	550
2013-02-06	784	793	772	781	2,396,000	520.67
2013-02-05	805	811	795	796	787,000	530.67
2013-02-04	815	818	809	812	651,000	541.33
2013-02-01	810	814	805	812	773,000	541.33
2013-01-31	805	814	803	811	868,000	540.67
2013-01-30	800	812	800	812	909,000	541.33
2013-01-29	806	809	794	797	1,518,000	531.33
2013-01-28	820	824	811	813	1,129,000	542
2013-01-25	797	814	796	813	1,693,000	542
2013-01-24	762	786	761	785	1,755,000	523.33
2013-01-23	763	769	758	760	1,226,000	506.67
2013-01-22	769	775	763	770	1,014,000	513.33
2013-01-21	778	778	769	769	813,000	512.67
2013-01-18	775	778	768	778	1,068,000	518.67
2013-01-17	771	771	758	767	992,000	511.33
2013-01-16	770	777	769	770	944,000	513.33
2013-01-15	774	776	769	770	602,000	513.33
2013-01-11	759	772	759	771	1,762,000	514
2013-01-10	746	759	742	758	1,175,000	505.33
2013-01-09	739	749	735	745	846,000	496.67
2013-01-08	738	750	736	744	835,000	496
2013-01-07	737	742	733	738	780,000	492
2013-01-04	740	740	727	737	909,000	491.33

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