9009 京成電鉄(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,822	2,848	2,803	2,837	289,400	945.67
2016-12-29	2,861	2,870	2,831	2,848	320,100	949.33
2016-12-28	2,858	2,873	2,840	2,861	259,700	953.67
2016-12-27	2,864	2,870	2,840	2,848	331,000	949.33
2016-12-26	2,873	2,873	2,853	2,866	317,400	955.33
2016-12-22	2,874	2,879	2,859	2,875	258,800	958.33
2016-12-21	2,890	2,904	2,877	2,886	443,400	962
2016-12-20	2,858	2,901	2,855	2,886	467,700	962
2016-12-19	2,832	2,858	2,819	2,852	324,900	950.67
2016-12-16	2,838	2,865	2,834	2,853	528,400	951
2016-12-15	2,790	2,818	2,772	2,802	395,500	934
2016-12-14	2,786	2,824	2,783	2,784	511,700	928
2016-12-13	2,729	2,777	2,714	2,774	627,400	924.67
2016-12-12	2,700	2,747	2,689	2,715	645,700	905
2016-12-09	2,647	2,674	2,608	2,667	1,119,200	889
2016-12-08	2,642	2,644	2,587	2,612	545,900	870.67
2016-12-07	2,580	2,594	2,565	2,592	386,500	864
2016-12-06	2,605	2,613	2,569	2,577	514,500	859
2016-12-05	2,625	2,635	2,593	2,598	449,600	866
2016-12-02	2,658	2,674	2,617	2,625	436,300	875
2016-12-01	2,740	2,749	2,666	2,676	494,800	892
2016-11-30	2,653	2,722	2,642	2,714	882,200	904.67
2016-11-29	2,625	2,645	2,620	2,638	516,900	879.33
2016-11-28	2,620	2,648	2,613	2,642	474,500	880.67
2016-11-25	2,620	2,657	2,620	2,645	530,800	881.67
2016-11-24	2,594	2,623	2,589	2,611	494,800	870.33
2016-11-22	2,574	2,599	2,561	2,589	379,200	863
2016-11-21	2,550	2,585	2,538	2,583	653,800	861
2016-11-18	2,528	2,538	2,504	2,531	667,400	843.67
2016-11-17	2,463	2,517	2,463	2,499	590,900	833
2016-11-16	2,471	2,481	2,437	2,467	643,000	822.33
2016-11-15	2,463	2,470	2,448	2,454	503,500	818
2016-11-14	2,508	2,513	2,458	2,478	844,300	826
2016-11-11	2,533	2,533	2,466	2,471	896,500	823.67
2016-11-10	2,500	2,514	2,468	2,495	1,166,300	831.67
2016-11-09	2,493	2,544	2,364	2,400	984,700	800
2016-11-08	2,510	2,510	2,463	2,477	510,600	825.67
2016-11-07	2,501	2,515	2,480	2,508	438,100	836
2016-11-04	2,490	2,493	2,462	2,478	623,400	826
2016-11-02	2,551	2,551	2,508	2,516	380,100	838.67
2016-11-01	2,558	2,567	2,536	2,556	522,100	852
2016-10-31	2,589	2,590	2,529	2,537	603,300	845.67
2016-10-28	2,640	2,640	2,589	2,603	596,800	867.67
2016-10-27	2,603	2,640	2,596	2,619	765,400	873
2016-10-26	2,577	2,608	2,566	2,603	536,500	867.67
2016-10-25	2,572	2,599	2,564	2,587	438,300	862.33
2016-10-24	2,535	2,567	2,531	2,563	481,500	854.33
2016-10-21	2,511	2,531	2,491	2,520	444,300	840
2016-10-20	2,473	2,514	2,468	2,511	340,500	837
2016-10-19	2,436	2,472	2,429	2,471	292,400	823.67
2016-10-17	2,433	2,446	2,423	2,440	328,400	813.33
2016-10-13	2,479	2,490	2,434	2,442	270,900	814
2016-10-12	2,445	2,475	2,445	2,462	299,600	820.67
2016-10-11	2,456	2,476	2,447	2,461	338,500	820.33
2016-10-07	2,491	2,520	2,443	2,452	622,600	817.33
2016-10-06	2,520	2,535	2,500	2,507	387,800	835.67
2016-10-05	2,506	2,514	2,490	2,504	301,100	834.67
2016-10-04	2,523	2,523	2,492	2,504	385,700	834.67
2016-10-03	2,536	2,558	2,514	2,530	343,400	843.33
2016-09-30	2,550	2,550	2,482	2,513	593,200	837.67
2016-09-29	2,521	2,577	2,521	2,557	520,500	852.33
2016-09-28	2,580	2,581	2,519	2,539	558,200	846.33
2016-09-27	1,281	1,319	1,275	1,318	1,790,000	878.67
2016-09-26	1,321	1,332	1,292	1,297	1,233,000	864.67
2016-09-23	1,317	1,334	1,304	1,325	1,219,000	883.33
2016-09-21	1,288	1,317	1,269	1,312	1,183,000	874.67
2016-09-20	1,252	1,285	1,251	1,281	786,000	854
2016-09-16	1,257	1,270	1,251	1,270	695,000	846.67
2016-09-15	1,260	1,260	1,239	1,246	894,000	830.67
2016-09-14	1,254	1,271	1,247	1,263	549,000	842
2016-09-13	1,266	1,274	1,251	1,261	542,000	840.67
2016-09-12	1,257	1,261	1,240	1,258	677,000	838.67
2016-09-09	1,281	1,284	1,262	1,269	1,294,000	846
2016-09-08	1,293	1,306	1,278	1,287	739,000	858
2016-09-07	1,290	1,303	1,284	1,299	933,000	866
2016-09-06	1,276	1,294	1,272	1,289	834,000	859.33
2016-09-05	1,276	1,281	1,265	1,269	997,000	846
2016-09-02	1,268	1,285	1,268	1,275	957,000	850
2016-09-01	1,245	1,268	1,242	1,260	743,000	840
2016-08-31	1,237	1,247	1,230	1,244	690,000	829.33
2016-08-30	1,243	1,245	1,223	1,227	714,000	818
2016-08-29	1,249	1,258	1,239	1,242	884,000	828
2016-08-26	1,249	1,249	1,215	1,233	1,245,000	822
2016-08-25	1,246	1,263	1,243	1,257	1,589,000	838
2016-08-24	1,217	1,241	1,215	1,241	759,000	827.33
2016-08-23	1,196	1,228	1,196	1,218	1,035,000	812
2016-08-22	1,194	1,215	1,186	1,208	869,000	805.33
2016-08-19	1,217	1,218	1,168	1,188	1,936,000	792
2016-08-18	1,238	1,252	1,227	1,227	1,088,000	818
2016-08-17	1,242	1,252	1,238	1,248	932,000	832
2016-08-16	1,266	1,270	1,250	1,250	1,080,000	833.33
2016-08-15	1,261	1,275	1,254	1,270	982,000	846.67
2016-08-12	1,275	1,275	1,251	1,265	1,222,000	843.33
2016-08-10	1,278	1,283	1,250	1,261	954,000	840.67
2016-08-09	1,254	1,272	1,253	1,267	800,000	844.67
2016-08-08	1,255	1,265	1,237	1,263	1,037,000	842
2016-08-05	1,240	1,252	1,231	1,242	1,167,000	828
2016-08-04	1,283	1,285	1,229	1,249	2,094,000	832.67
2016-08-03	1,322	1,326	1,286	1,289	1,913,000	859.33
2016-08-02	1,391	1,400	1,351	1,352	1,307,000	901.33
2016-08-01	1,393	1,419	1,372	1,417	2,769,000	944.67
2016-07-29	1,310	1,353	1,310	1,352	1,536,000	901.33
2016-07-28	1,354	1,355	1,322	1,330	1,011,000	886.67
2016-07-27	1,373	1,388	1,356	1,358	1,061,000	905.33
2016-07-26	1,360	1,369	1,344	1,355	1,047,000	903.33
2016-07-25	1,378	1,390	1,368	1,371	942,000	914
2016-07-22	1,349	1,370	1,345	1,357	741,000	904.67
2016-07-21	1,389	1,389	1,367	1,376	833,000	917.33
2016-07-20	1,362	1,378	1,357	1,377	677,000	918
2016-07-19	1,360	1,375	1,342	1,371	1,199,000	914
2016-07-15	1,368	1,373	1,328	1,334	1,371,000	889.33
2016-07-14	1,362	1,367	1,349	1,362	770,000	908
2016-07-13	1,392	1,392	1,347	1,352	1,005,000	901.33
2016-07-12	1,360	1,376	1,358	1,361	979,000	907.33
2016-07-11	1,336	1,350	1,325	1,341	959,000	894
2016-07-08	1,338	1,339	1,293	1,294	1,642,000	862.67
2016-07-07	1,340	1,344	1,333	1,339	1,240,000	892.67
2016-07-06	1,331	1,335	1,312	1,332	1,178,000	888
2016-07-05	1,324	1,335	1,315	1,333	846,000	888.67
2016-07-04	1,316	1,325	1,313	1,325	766,000	883.33
2016-07-01	1,313	1,320	1,295	1,315	1,054,000	876.67
2016-06-30	1,324	1,328	1,312	1,314	964,000	876
2016-06-29	1,305	1,316	1,281	1,309	1,333,000	872.67
2016-06-28	1,254	1,307	1,254	1,301	1,466,000	867.33
2016-06-27	1,238	1,296	1,233	1,295	1,618,000	863.33
2016-06-24	1,336	1,336	1,198	1,206	2,132,000	804
2016-06-23	1,343	1,346	1,317	1,323	961,000	882
2016-06-22	1,361	1,361	1,336	1,343	650,000	895.33
2016-06-21	1,338	1,362	1,329	1,360	689,000	906.67
2016-06-20	1,319	1,339	1,316	1,336	1,226,000	890.67
2016-06-17	1,332	1,339	1,304	1,304	1,972,000	869.33
2016-06-16	1,357	1,362	1,319	1,321	1,066,000	880.67
2016-06-15	1,353	1,366	1,344	1,357	749,000	904.67
2016-06-14	1,380	1,380	1,351	1,358	942,000	905.33
2016-06-13	1,401	1,403	1,375	1,377	1,136,000	918
2016-06-10	1,444	1,444	1,422	1,428	1,604,000	952
2016-06-09	1,453	1,461	1,440	1,449	692,000	966
2016-06-08	1,453	1,457	1,437	1,457	1,121,000	971.33
2016-06-07	1,460	1,465	1,447	1,448	1,158,000	965.33
2016-06-06	1,406	1,462	1,396	1,461	1,479,000	974
2016-06-03	1,389	1,416	1,389	1,415	935,000	943.33
2016-06-02	1,425	1,435	1,389	1,394	1,312,000	929.33
2016-06-01	1,466	1,466	1,436	1,439	1,141,000	959.33
2016-05-31	1,432	1,490	1,428	1,488	2,570,000	992
2016-05-30	1,428	1,434	1,419	1,430	971,000	953.33
2016-05-27	1,441	1,442	1,417	1,425	1,254,000	950
2016-05-26	1,443	1,465	1,441	1,452	1,229,000	968
2016-05-25	1,432	1,439	1,419	1,420	939,000	946.67
2016-05-24	1,430	1,433	1,414	1,418	1,156,000	945.33
2016-05-23	1,428	1,434	1,410	1,431	1,046,000	954
2016-05-20	1,445	1,447	1,431	1,439	863,000	959.33
2016-05-19	1,430	1,454	1,422	1,448	1,144,000	965.33
2016-05-18	1,421	1,441	1,419	1,433	779,000	955.33
2016-05-17	1,424	1,434	1,409	1,430	836,000	953.33
2016-05-16	1,408	1,429	1,401	1,409	742,000	939.33
2016-05-13	1,444	1,448	1,415	1,419	1,235,000	946
2016-05-12	1,428	1,434	1,414	1,426	901,000	950.67
2016-05-11	1,473	1,477	1,425	1,431	1,249,000	954
2016-05-10	1,445	1,462	1,438	1,456	1,209,000	970.67
2016-05-09	1,451	1,455	1,429	1,442	1,144,000	961.33
2016-05-06	1,457	1,458	1,427	1,440	1,658,000	960
2016-05-02	1,483	1,513	1,428	1,443	2,266,000	962
2016-04-28	1,600	1,618	1,509	1,523	1,952,000	1,015.33
2016-04-27	1,629	1,629	1,583	1,588	1,325,000	1,058.67
2016-04-26	1,601	1,623	1,596	1,613	806,000	1,075.33
2016-04-25	1,611	1,614	1,593	1,602	786,000	1,068
2016-04-22	1,615	1,634	1,583	1,614	2,036,000	1,076
2016-04-21	1,655	1,669	1,624	1,634	1,721,000	1,089.33
2016-04-20	1,637	1,652	1,619	1,625	1,286,000	1,083.33
2016-04-19	1,600	1,629	1,598	1,624	1,372,000	1,082.67
2016-04-18	1,566	1,582	1,558	1,566	883,000	1,044
2016-04-15	1,597	1,616	1,590	1,604	1,145,000	1,069.33
2016-04-14	1,563	1,602	1,543	1,602	1,709,000	1,068
2016-04-13	1,565	1,566	1,523	1,529	1,385,000	1,019.33
2016-04-12	1,547	1,561	1,531	1,553	1,305,000	1,035.33
2016-04-11	1,536	1,536	1,515	1,533	1,011,000	1,022
2016-04-08	1,515	1,560	1,505	1,542	1,520,000	1,028
2016-04-07	1,483	1,527	1,481	1,527	1,346,000	1,018
2016-04-06	1,491	1,499	1,462	1,487	1,074,000	991.33
2016-04-05	1,521	1,529	1,475	1,484	1,529,000	989.33
2016-04-04	1,521	1,550	1,514	1,532	1,310,000	1,021.33
2016-04-01	1,589	1,589	1,518	1,521	1,414,000	1,014
2016-03-31	1,580	1,613	1,553	1,583	2,675,000	1,055.33
2016-03-30	1,562	1,562	1,533	1,536	900,000	1,024
2016-03-29	1,574	1,575	1,540	1,555	1,240,000	1,036.67
2016-03-28	1,571	1,595	1,558	1,576	2,567,000	1,050.67
2016-03-25	1,557	1,579	1,556	1,562	1,025,000	1,041.33
2016-03-24	1,549	1,570	1,548	1,557	1,068,000	1,038
2016-03-23	1,532	1,557	1,530	1,549	1,082,000	1,032.67
2016-03-22	1,517	1,534	1,504	1,526	941,000	1,017.33
2016-03-18	1,500	1,504	1,475	1,498	1,219,000	998.67
2016-03-17	1,517	1,525	1,491	1,500	1,177,000	1,000
2016-03-16	1,503	1,533	1,500	1,512	640,000	1,008
2016-03-15	1,509	1,536	1,505	1,512	1,112,000	1,008
2016-03-14	1,542	1,547	1,527	1,531	734,000	1,020.67
2016-03-11	1,492	1,542	1,483	1,530	2,340,000	1,020
2016-03-10	1,515	1,526	1,503	1,518	754,000	1,012
2016-03-09	1,485	1,507	1,485	1,492	1,055,000	994.67
2016-03-08	1,525	1,527	1,495	1,517	1,189,000	1,011.33
2016-03-07	1,546	1,549	1,527	1,529	1,089,000	1,019.33
2016-03-04	1,551	1,561	1,528	1,559	960,000	1,039.33
2016-03-03	1,581	1,596	1,550	1,562	1,377,000	1,041.33
2016-03-02	1,585	1,608	1,576	1,598	1,146,000	1,065.33
2016-03-01	1,542	1,577	1,527	1,565	1,539,000	1,043.33
2016-02-29	1,620	1,621	1,553	1,553	1,629,000	1,035.33
2016-02-26	1,642	1,663	1,617	1,618	1,024,000	1,078.67
2016-02-25	1,617	1,647	1,611	1,642	848,000	1,094.67
2016-02-24	1,598	1,628	1,590	1,604	1,085,000	1,069.33
2016-02-23	1,653	1,653	1,602	1,611	1,373,000	1,074
2016-02-22	1,602	1,659	1,602	1,653	1,337,000	1,102
2016-02-19	1,584	1,614	1,581	1,609	1,405,000	1,072.67
2016-02-18	1,623	1,626	1,592	1,596	1,492,000	1,064
2016-02-17	1,600	1,612	1,560	1,585	1,447,000	1,056.67
2016-02-16	1,603	1,629	1,588	1,601	1,369,000	1,067.33
2016-02-15	1,563	1,648	1,550	1,638	1,640,000	1,092
2016-02-12	1,514	1,549	1,486	1,512	2,837,000	1,008
2016-02-10	1,639	1,646	1,523	1,554	2,567,000	1,036
2016-02-09	1,633	1,663	1,601	1,617	1,696,000	1,078
2016-02-08	1,610	1,670	1,604	1,664	1,312,000	1,109.33
2016-02-05	1,613	1,632	1,589	1,610	1,072,000	1,073.33
2016-02-04	1,652	1,659	1,621	1,635	1,334,000	1,090
2016-02-03	1,664	1,700	1,658	1,680	1,508,000	1,120
2016-02-02	1,657	1,707	1,651	1,697	1,934,000	1,131.33
2016-02-01	1,620	1,710	1,619	1,696	3,468,000	1,130.67
2016-01-29	1,544	1,598	1,521	1,586	2,210,000	1,057.33
2016-01-28	1,515	1,540	1,505	1,530	1,391,000	1,020
2016-01-27	1,499	1,527	1,495	1,522	1,162,000	1,014.67
2016-01-26	1,492	1,514	1,486	1,490	1,112,000	993.33
2016-01-25	1,500	1,528	1,483	1,516	1,668,000	1,010.67
2016-01-22	1,454	1,483	1,416	1,480	1,724,000	986.67
2016-01-21	1,448	1,472	1,400	1,401	1,575,000	934
2016-01-20	1,521	1,521	1,445	1,448	1,616,000	965.33
2016-01-19	1,506	1,532	1,502	1,521	1,376,000	1,014
2016-01-18	1,491	1,527	1,491	1,521	1,609,000	1,014
2016-01-15	1,517	1,526	1,496	1,511	1,220,000	1,007.33
2016-01-14	1,489	1,499	1,458	1,488	2,042,000	992
2016-01-13	1,505	1,542	1,498	1,536	1,869,000	1,024
2016-01-12	1,514	1,540	1,473	1,477	1,943,000	984.67
2016-01-08	1,507	1,563	1,507	1,529	2,588,000	1,019.33
2016-01-07	1,524	1,560	1,521	1,529	2,168,000	1,019.33
2016-01-06	1,500	1,527	1,498	1,520	1,384,000	1,013.33
2016-01-05	1,473	1,503	1,471	1,494	1,067,000	996
2016-01-04	1,521	1,533	1,465	1,474	1,734,000	982.67

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