1. HOME >
  2. 株価時系列 >
  3. 9009 >
  4. 2016年

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
2016-12-302,8222,8482,8032,837289,4002,837
2016-12-292,8612,8702,8312,848320,1002,848
2016-12-282,8582,8732,8402,861259,7002,861
2016-12-272,8642,8702,8402,848331,0002,848
2016-12-262,8732,8732,8532,866317,4002,866
2016-12-222,8742,8792,8592,875258,8002,875
2016-12-212,8902,9042,8772,886443,4002,886
2016-12-202,8582,9012,8552,886467,7002,886
2016-12-192,8322,8582,8192,852324,9002,852
2016-12-162,8382,8652,8342,853528,4002,853
2016-12-152,7902,8182,7722,802395,5002,802
2016-12-142,7862,8242,7832,784511,7002,784
2016-12-132,7292,7772,7142,774627,4002,774
2016-12-122,7002,7472,6892,715645,7002,715
2016-12-092,6472,6742,6082,6671,119,2002,667
2016-12-082,6422,6442,5872,612545,9002,612
2016-12-072,5802,5942,5652,592386,5002,592
2016-12-062,6052,6132,5692,577514,5002,577
2016-12-052,6252,6352,5932,598449,6002,598
2016-12-022,6582,6742,6172,625436,3002,625
2016-12-012,7402,7492,6662,676494,8002,676
2016-11-302,6532,7222,6422,714882,2002,714
2016-11-292,6252,6452,6202,638516,9002,638
2016-11-282,6202,6482,6132,642474,5002,642
2016-11-252,6202,6572,6202,645530,8002,645
2016-11-242,5942,6232,5892,611494,8002,611
2016-11-222,5742,5992,5612,589379,2002,589
2016-11-212,5502,5852,5382,583653,8002,583
2016-11-182,5282,5382,5042,531667,4002,531
2016-11-172,4632,5172,4632,499590,9002,499
2016-11-162,4712,4812,4372,467643,0002,467
2016-11-152,4632,4702,4482,454503,5002,454
2016-11-142,5082,5132,4582,478844,3002,478
2016-11-112,5332,5332,4662,471896,5002,471
2016-11-102,5002,5142,4682,4951,166,3002,495
2016-11-092,4932,5442,3642,400984,7002,400
2016-11-082,5102,5102,4632,477510,6002,477
2016-11-072,5012,5152,4802,508438,1002,508
2016-11-042,4902,4932,4622,478623,4002,478
2016-11-022,5512,5512,5082,516380,1002,516
2016-11-012,5582,5672,5362,556522,1002,556
2016-10-312,5892,5902,5292,537603,3002,537
2016-10-282,6402,6402,5892,603596,8002,603
2016-10-272,6032,6402,5962,619765,4002,619
2016-10-262,5772,6082,5662,603536,5002,603
2016-10-252,5722,5992,5642,587438,3002,587
2016-10-242,5352,5672,5312,563481,5002,563
2016-10-212,5112,5312,4912,520444,3002,520
2016-10-202,4732,5142,4682,511340,5002,511
2016-10-192,4362,4722,4292,471292,4002,471
2016-10-172,4332,4462,4232,440328,4002,440
2016-10-132,4792,4902,4342,442270,9002,442
2016-10-122,4452,4752,4452,462299,6002,462
2016-10-112,4562,4762,4472,461338,5002,461
2016-10-072,4912,5202,4432,452622,6002,452
2016-10-062,5202,5352,5002,507387,8002,507
2016-10-052,5062,5142,4902,504301,1002,504
2016-10-042,5232,5232,4922,504385,7002,504
2016-10-032,5362,5582,5142,530343,4002,530
2016-09-302,5502,5502,4822,513593,2002,513
2016-09-292,5212,5772,5212,557520,5002,557
2016-09-282,5802,5812,5192,539558,2002,539
2016-09-271,2811,3191,2751,3181,790,0002,636
2016-09-261,3211,3321,2921,2971,233,0002,594
2016-09-231,3171,3341,3041,3251,219,0002,650
2016-09-211,2881,3171,2691,3121,183,0002,624
2016-09-201,2521,2851,2511,281786,0002,562
2016-09-161,2571,2701,2511,270695,0002,540
2016-09-151,2601,2601,2391,246894,0002,492
2016-09-141,2541,2711,2471,263549,0002,526
2016-09-131,2661,2741,2511,261542,0002,522
2016-09-121,2571,2611,2401,258677,0002,516
2016-09-091,2811,2841,2621,2691,294,0002,538
2016-09-081,2931,3061,2781,287739,0002,574
2016-09-071,2901,3031,2841,299933,0002,598
2016-09-061,2761,2941,2721,289834,0002,578
2016-09-051,2761,2811,2651,269997,0002,538
2016-09-021,2681,2851,2681,275957,0002,550
2016-09-011,2451,2681,2421,260743,0002,520
2016-08-311,2371,2471,2301,244690,0002,488
2016-08-301,2431,2451,2231,227714,0002,454
2016-08-291,2491,2581,2391,242884,0002,484
2016-08-261,2491,2491,2151,2331,245,0002,466
2016-08-251,2461,2631,2431,2571,589,0002,514
2016-08-241,2171,2411,2151,241759,0002,482
2016-08-231,1961,2281,1961,2181,035,0002,436
2016-08-221,1941,2151,1861,208869,0002,416
2016-08-191,2171,2181,1681,1881,936,0002,376
2016-08-181,2381,2521,2271,2271,088,0002,454
2016-08-171,2421,2521,2381,248932,0002,496
2016-08-161,2661,2701,2501,2501,080,0002,500
2016-08-151,2611,2751,2541,270982,0002,540
2016-08-121,2751,2751,2511,2651,222,0002,530
2016-08-101,2781,2831,2501,261954,0002,522
2016-08-091,2541,2721,2531,267800,0002,534
2016-08-081,2551,2651,2371,2631,037,0002,526
2016-08-051,2401,2521,2311,2421,167,0002,484
2016-08-041,2831,2851,2291,2492,094,0002,498
2016-08-031,3221,3261,2861,2891,913,0002,578
2016-08-021,3911,4001,3511,3521,307,0002,704
2016-08-011,3931,4191,3721,4172,769,0002,834
2016-07-291,3101,3531,3101,3521,536,0002,704
2016-07-281,3541,3551,3221,3301,011,0002,660
2016-07-271,3731,3881,3561,3581,061,0002,716
2016-07-261,3601,3691,3441,3551,047,0002,710
2016-07-251,3781,3901,3681,371942,0002,742
2016-07-221,3491,3701,3451,357741,0002,714
2016-07-211,3891,3891,3671,376833,0002,752
2016-07-201,3621,3781,3571,377677,0002,754
2016-07-191,3601,3751,3421,3711,199,0002,742
2016-07-151,3681,3731,3281,3341,371,0002,668
2016-07-141,3621,3671,3491,362770,0002,724
2016-07-131,3921,3921,3471,3521,005,0002,704
2016-07-121,3601,3761,3581,361979,0002,722
2016-07-111,3361,3501,3251,341959,0002,682
2016-07-081,3381,3391,2931,2941,642,0002,588
2016-07-071,3401,3441,3331,3391,240,0002,678
2016-07-061,3311,3351,3121,3321,178,0002,664
2016-07-051,3241,3351,3151,333846,0002,666
2016-07-041,3161,3251,3131,325766,0002,650
2016-07-011,3131,3201,2951,3151,054,0002,630
2016-06-301,3241,3281,3121,314964,0002,628
2016-06-291,3051,3161,2811,3091,333,0002,618
2016-06-281,2541,3071,2541,3011,466,0002,602
2016-06-271,2381,2961,2331,2951,618,0002,590
2016-06-241,3361,3361,1981,2062,132,0002,412
2016-06-231,3431,3461,3171,323961,0002,646
2016-06-221,3611,3611,3361,343650,0002,686
2016-06-211,3381,3621,3291,360689,0002,720
2016-06-201,3191,3391,3161,3361,226,0002,672
2016-06-171,3321,3391,3041,3041,972,0002,608
2016-06-161,3571,3621,3191,3211,066,0002,642
2016-06-151,3531,3661,3441,357749,0002,714
2016-06-141,3801,3801,3511,358942,0002,716
2016-06-131,4011,4031,3751,3771,136,0002,754
2016-06-101,4441,4441,4221,4281,604,0002,856
2016-06-091,4531,4611,4401,449692,0002,898
2016-06-081,4531,4571,4371,4571,121,0002,914
2016-06-071,4601,4651,4471,4481,158,0002,896
2016-06-061,4061,4621,3961,4611,479,0002,922
2016-06-031,3891,4161,3891,415935,0002,830
2016-06-021,4251,4351,3891,3941,312,0002,788
2016-06-011,4661,4661,4361,4391,141,0002,878
2016-05-311,4321,4901,4281,4882,570,0002,976
2016-05-301,4281,4341,4191,430971,0002,860
2016-05-271,4411,4421,4171,4251,254,0002,850
2016-05-261,4431,4651,4411,4521,229,0002,904
2016-05-251,4321,4391,4191,420939,0002,840
2016-05-241,4301,4331,4141,4181,156,0002,836
2016-05-231,4281,4341,4101,4311,046,0002,862
2016-05-201,4451,4471,4311,439863,0002,878
2016-05-191,4301,4541,4221,4481,144,0002,896
2016-05-181,4211,4411,4191,433779,0002,866
2016-05-171,4241,4341,4091,430836,0002,860
2016-05-161,4081,4291,4011,409742,0002,818
2016-05-131,4441,4481,4151,4191,235,0002,838
2016-05-121,4281,4341,4141,426901,0002,852
2016-05-111,4731,4771,4251,4311,249,0002,862
2016-05-101,4451,4621,4381,4561,209,0002,912
2016-05-091,4511,4551,4291,4421,144,0002,884
2016-05-061,4571,4581,4271,4401,658,0002,880
2016-05-021,4831,5131,4281,4432,266,0002,886
2016-04-281,6001,6181,5091,5231,952,0003,046
2016-04-271,6291,6291,5831,5881,325,0003,176
2016-04-261,6011,6231,5961,613806,0003,226
2016-04-251,6111,6141,5931,602786,0003,204
2016-04-221,6151,6341,5831,6142,036,0003,228
2016-04-211,6551,6691,6241,6341,721,0003,268
2016-04-201,6371,6521,6191,6251,286,0003,250
2016-04-191,6001,6291,5981,6241,372,0003,248
2016-04-181,5661,5821,5581,566883,0003,132
2016-04-151,5971,6161,5901,6041,145,0003,208
2016-04-141,5631,6021,5431,6021,709,0003,204
2016-04-131,5651,5661,5231,5291,385,0003,058
2016-04-121,5471,5611,5311,5531,305,0003,106
2016-04-111,5361,5361,5151,5331,011,0003,066
2016-04-081,5151,5601,5051,5421,520,0003,084
2016-04-071,4831,5271,4811,5271,346,0003,054
2016-04-061,4911,4991,4621,4871,074,0002,974
2016-04-051,5211,5291,4751,4841,529,0002,968
2016-04-041,5211,5501,5141,5321,310,0003,064
2016-04-011,5891,5891,5181,5211,414,0003,042
2016-03-311,5801,6131,5531,5832,675,0003,166
2016-03-301,5621,5621,5331,536900,0003,072
2016-03-291,5741,5751,5401,5551,240,0003,110
2016-03-281,5711,5951,5581,5762,567,0003,152
2016-03-251,5571,5791,5561,5621,025,0003,124
2016-03-241,5491,5701,5481,5571,068,0003,114
2016-03-231,5321,5571,5301,5491,082,0003,098
2016-03-221,5171,5341,5041,526941,0003,052
2016-03-181,5001,5041,4751,4981,219,0002,996
2016-03-171,5171,5251,4911,5001,177,0003,000
2016-03-161,5031,5331,5001,512640,0003,024
2016-03-151,5091,5361,5051,5121,112,0003,024
2016-03-141,5421,5471,5271,531734,0003,062
2016-03-111,4921,5421,4831,5302,340,0003,060
2016-03-101,5151,5261,5031,518754,0003,036
2016-03-091,4851,5071,4851,4921,055,0002,984
2016-03-081,5251,5271,4951,5171,189,0003,034
2016-03-071,5461,5491,5271,5291,089,0003,058
2016-03-041,5511,5611,5281,559960,0003,118
2016-03-031,5811,5961,5501,5621,377,0003,124
2016-03-021,5851,6081,5761,5981,146,0003,196
2016-03-011,5421,5771,5271,5651,539,0003,130
2016-02-291,6201,6211,5531,5531,629,0003,106
2016-02-261,6421,6631,6171,6181,024,0003,236
2016-02-251,6171,6471,6111,642848,0003,284
2016-02-241,5981,6281,5901,6041,085,0003,208
2016-02-231,6531,6531,6021,6111,373,0003,222
2016-02-221,6021,6591,6021,6531,337,0003,306
2016-02-191,5841,6141,5811,6091,405,0003,218
2016-02-181,6231,6261,5921,5961,492,0003,192
2016-02-171,6001,6121,5601,5851,447,0003,170
2016-02-161,6031,6291,5881,6011,369,0003,202
2016-02-151,5631,6481,5501,6381,640,0003,276
2016-02-121,5141,5491,4861,5122,837,0003,024
2016-02-101,6391,6461,5231,5542,567,0003,108
2016-02-091,6331,6631,6011,6171,696,0003,234
2016-02-081,6101,6701,6041,6641,312,0003,328
2016-02-051,6131,6321,5891,6101,072,0003,220
2016-02-041,6521,6591,6211,6351,334,0003,270
2016-02-031,6641,7001,6581,6801,508,0003,360
2016-02-021,6571,7071,6511,6971,934,0003,394
2016-02-011,6201,7101,6191,6963,468,0003,392
2016-01-291,5441,5981,5211,5862,210,0003,172
2016-01-281,5151,5401,5051,5301,391,0003,060
2016-01-271,4991,5271,4951,5221,162,0003,044
2016-01-261,4921,5141,4861,4901,112,0002,980
2016-01-251,5001,5281,4831,5161,668,0003,032
2016-01-221,4541,4831,4161,4801,724,0002,960
2016-01-211,4481,4721,4001,4011,575,0002,802
2016-01-201,5211,5211,4451,4481,616,0002,896
2016-01-191,5061,5321,5021,5211,376,0003,042
2016-01-181,4911,5271,4911,5211,609,0003,042
2016-01-151,5171,5261,4961,5111,220,0003,022
2016-01-141,4891,4991,4581,4882,042,0002,976
2016-01-131,5051,5421,4981,5361,869,0003,072
2016-01-121,5141,5401,4731,4771,943,0002,954
2016-01-081,5071,5631,5071,5292,588,0003,058
2016-01-071,5241,5601,5211,5292,168,0003,058
2016-01-061,5001,5271,4981,5201,384,0003,040
2016-01-051,4731,5031,4711,4941,067,0002,988
2016-01-041,5211,5331,4651,4741,734,0002,948

分割・併合履歴 ： [2016-09-28]1株→0.5株