1. HOME >
  2. 株価時系列 >
  3. 9009 >
  4. 2019年

9009 京成電鉄(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,2704,2704,2304,240271,7004,240
2019-12-274,2654,3354,2604,265257,3004,265
2019-12-264,2504,2754,2404,265226,3004,265
2019-12-254,2654,2804,2404,265215,2004,265
2019-12-244,2504,2604,2354,250195,3004,250
2019-12-234,2454,2554,2254,240215,5004,240
2019-12-204,2604,2804,2404,240416,9004,240
2019-12-194,3004,3054,2504,255341,6004,255
2019-12-184,3104,3454,3004,315421,9004,315
2019-12-174,3204,3504,2954,345337,4004,345
2019-12-164,3604,3704,3254,325283,0004,325
2019-12-134,3854,3854,3254,360908,3004,360
2019-12-124,3654,3704,3204,335427,9004,335
2019-12-114,4104,4154,3454,365436,4004,365
2019-12-104,4854,5054,4404,440265,3004,440
2019-12-094,5354,5454,4804,495290,0004,495
2019-12-064,4904,5304,4854,505235,7004,505
2019-12-054,5154,5254,4804,505265,7004,505
2019-12-044,4904,5354,4854,515350,5004,515
2019-12-034,4904,5504,4804,520441,3004,520
2019-12-024,5104,5754,5104,535299,4004,535
2019-11-294,5554,5554,4904,510401,0004,510
2019-11-284,5654,5904,5304,570321,8004,570
2019-11-274,5954,6154,5754,585244,7004,585
2019-11-264,6204,6504,5604,6051,230,0004,605
2019-11-254,6104,6454,6054,615374,1004,615
2019-11-224,6254,6354,5754,580447,5004,580
2019-11-214,5954,6104,5254,600449,6004,600
2019-11-204,5404,5704,5254,565369,2004,565
2019-11-194,5804,6204,5604,565393,0004,565
2019-11-184,5604,5954,5404,590486,2004,590
2019-11-154,4704,5604,4704,520617,1004,520
2019-11-144,5004,5354,4354,465472,8004,465
2019-11-134,5504,5804,5154,525391,4004,525
2019-11-124,5904,6154,5304,555459,9004,555
2019-11-114,5504,5854,5404,575433,8004,575
2019-11-084,6304,6304,4654,500699,0004,500
2019-11-074,6504,6554,5254,570475,4004,570
2019-11-064,6404,6454,5654,605421,1004,605
2019-11-054,5854,6154,5454,600513,6004,600
2019-11-014,4804,5704,4504,545455,8004,545
2019-10-314,5804,5904,4354,445769,3004,445
2019-10-304,5604,6354,5604,5951,100,7004,595
2019-10-294,5354,5654,5254,540748,0004,540
2019-10-284,5904,5904,4854,500418,2004,500
2019-10-254,5504,5754,5304,570366,8004,570
2019-10-244,5704,5754,5154,535390,8004,535
2019-10-234,5754,5854,5154,555575,8004,555
2019-10-214,5154,5554,5154,525260,3004,525
2019-10-184,5554,5554,4454,465532,2004,465
2019-10-174,6204,6254,5604,560361,2004,560
2019-10-164,5904,6304,5254,595544,6004,595
2019-10-154,4604,5504,4354,540557,1004,540
2019-10-114,5004,5104,3754,395701,5004,395
2019-10-104,4804,4954,3904,445423,4004,445
2019-10-094,4154,4754,4004,465456,4004,465
2019-10-084,4154,4404,3754,410396,0004,410
2019-10-074,3604,4004,3504,385283,2004,385
2019-10-044,3354,3554,2854,350393,4004,350
2019-10-034,3354,3654,3004,325461,1004,325
2019-10-024,4004,4354,3804,405469,4004,405
2019-10-014,4304,4604,3654,375467,2004,375
2019-09-304,4404,4554,4054,445535,2004,445
2019-09-274,4554,4654,4054,460604,6004,460
2019-09-264,5304,5604,4454,4651,074,7004,465
2019-09-254,5054,5504,4904,530561,9004,530
2019-09-244,4454,5304,4304,500508,3004,500
2019-09-204,4004,4454,3704,435756,7004,435
2019-09-194,3454,4004,3204,370579,9004,370
2019-09-184,2704,3254,2604,300470,7004,300
2019-09-174,3304,3454,2654,280528,4004,280
2019-09-134,2054,3204,1804,2801,205,6004,280
2019-09-124,1504,2104,1354,165558,4004,165
2019-09-114,1454,1604,0504,135546,5004,135
2019-09-104,2804,2804,1054,125543,2004,125
2019-09-094,2004,2854,2004,275325,5004,275
2019-09-064,2654,2654,2154,230473,3004,230
2019-09-054,2104,2554,1904,210682,6004,210
2019-09-044,1004,1804,1004,170283,0004,170
2019-09-034,0954,1154,0654,115307,9004,115
2019-09-024,1504,1654,1004,105291,0004,105
2019-08-304,2054,2054,1454,180403,1004,180
2019-08-294,1754,2204,1654,215239,5004,215
2019-08-284,1754,1954,1654,185251,8004,185
2019-08-274,1604,2054,1354,175307,6004,175
2019-08-264,1004,1404,0804,125469,5004,125
2019-08-234,1404,2054,1404,195359,2004,195
2019-08-224,1504,1754,1254,145329,0004,145
2019-08-214,1304,1604,1054,150298,1004,150
2019-08-204,0704,1754,0654,165377,7004,165
2019-08-194,0804,0854,0104,075542,8004,075
2019-08-164,0054,0653,9654,020745,3004,020
2019-08-154,0304,0704,0254,050465,8004,050
2019-08-144,1254,1254,0304,045404,6004,045
2019-08-134,1554,1754,0854,120509,2004,120
2019-08-094,1954,2304,1654,190538,0004,190
2019-08-084,1404,1854,1104,165366,2004,165
2019-08-074,0904,1804,0754,160525,9004,160
2019-08-064,0304,1154,0054,105414,2004,105
2019-08-054,0654,1204,0504,115509,2004,115
2019-08-024,0054,1154,0054,085593,6004,085
2019-08-014,0154,0803,9204,075474,2004,075
2019-07-314,0004,0553,9954,015535,9004,015
2019-07-304,0504,0554,0254,050312,1004,050
2019-07-294,0054,0404,0054,030247,3004,030
2019-07-263,9504,0053,9503,990247,2003,990
2019-07-253,9703,9803,9353,950357,7003,950
2019-07-243,9853,9953,9403,980510,2003,980
2019-07-233,9654,0353,9354,010292,0004,010
2019-07-223,9803,9853,9453,970383,5003,970
2019-07-193,9304,0403,9204,030341,9004,030
2019-07-183,9503,9853,9103,925503,7003,925
2019-07-173,9854,0153,9554,005350,9004,005
2019-07-164,0354,0403,9653,985330,7003,985
2019-07-124,0754,0804,0504,065358,9004,065
2019-07-114,0204,0554,0204,040324,7004,040
2019-07-103,9504,0053,9353,990439,7003,990
2019-07-093,9954,0153,9553,975375,6003,975
2019-07-084,0054,0203,9753,975348,6003,975
2019-07-054,0004,0203,9854,020387,4004,020
2019-07-043,9653,9853,9453,980278,1003,980
2019-07-033,9153,9603,9053,960456,2003,960
2019-07-023,9503,9903,9453,965380,4003,965
2019-07-013,9653,9753,9253,960375,5003,960
2019-06-283,9303,9603,8853,925561,6003,925
2019-06-273,9353,9753,9153,970360,5003,970
2019-06-263,9553,9903,9353,965299,1003,965
2019-06-253,9554,0153,9553,980376,2003,980
2019-06-243,9453,9703,9303,960298,4003,960
2019-06-214,0754,0753,9403,950609,1003,950
2019-06-204,0754,1004,0604,060382,6004,060
2019-06-194,0704,0954,0504,060360,1004,060
2019-06-184,0004,0453,9904,030348,7004,030
2019-06-174,0704,0754,0354,035365,3004,035
2019-06-144,0504,0704,0004,060432,5004,060
2019-06-134,0454,0504,0054,050331,5004,050
2019-06-124,0704,0954,0354,035368,6004,035
2019-06-114,1304,1404,0754,085264,3004,085
2019-06-104,0954,1254,0904,115410,5004,115
2019-06-074,0304,0603,9904,050334,5004,050
2019-06-063,9754,0403,9504,020497,8004,020
2019-06-053,9853,9903,9153,985496,3003,985
2019-06-044,0704,0753,9253,945482,1003,945
2019-06-034,0004,0803,9754,080421,7004,080
2019-05-314,0404,0954,0404,060404,1004,060
2019-05-304,0404,0904,0204,085286,2004,085
2019-05-294,0554,0854,0254,080512,3004,080
2019-05-284,1854,1854,1054,105327,8004,105
2019-05-274,1554,1754,1354,165227,4004,165
2019-05-244,1904,1904,1254,155476,5004,155
2019-05-234,0904,1854,0904,175477,4004,175
2019-05-224,1804,1954,0854,115676,1004,115
2019-05-214,1604,2304,1554,180753,1004,180
2019-05-204,0954,1604,0854,145603,2004,145
2019-05-174,0154,0804,0054,050576,9004,050
2019-05-163,9003,9803,8903,965483,0003,965
2019-05-153,8503,9203,8153,910387,4003,910
2019-05-143,7453,8503,7303,830486,9003,830
2019-05-133,7753,8203,7503,800424,9003,800
2019-05-103,8303,8503,7753,810581,1003,810
2019-05-093,7753,7853,7303,765545,8003,765
2019-05-083,8053,8203,7503,800583,1003,800
2019-05-073,8903,9253,8203,845634,6003,845
2019-04-263,9704,0053,8703,890566,6003,890
2019-04-253,9604,0053,9304,000384,7004,000
2019-04-244,0154,0303,9103,930454,9003,930
2019-04-233,9704,0053,9553,970301,6003,970
2019-04-223,8903,9453,8803,925269,4003,925
2019-04-193,9003,9253,8653,895349,0003,895
2019-04-183,8403,8803,8303,860380,6003,860
2019-04-173,8753,8803,8403,850489,2003,850
2019-04-163,8803,8903,8303,840459,7003,840
2019-04-153,9253,9603,9153,915431,8003,915
2019-04-123,8953,9003,8403,870623,5003,870
2019-04-113,8703,9053,8503,905495,4003,905
2019-04-103,8553,9153,8553,900264,9003,900
2019-04-093,9153,9253,8903,900230,4003,900
2019-04-083,9103,9503,8953,930299,8003,930
2019-04-053,9353,9553,8953,930385,2003,930
2019-04-043,9503,9553,9003,920413,3003,920
2019-04-033,9503,9703,9203,955507,6003,955
2019-04-024,1004,1003,9703,985516,4003,985
2019-04-014,0454,1004,0354,065557,7004,065
2019-03-294,0104,0354,0004,020394,2004,020
2019-03-284,0304,0453,9753,985539,1003,985
2019-03-274,0704,0803,9954,070752,7004,070
2019-03-263,9354,0853,9304,0651,439,6004,065
2019-03-253,9703,9703,8653,885497,8003,885
2019-03-224,0004,0103,9503,985552,4003,985
2019-03-203,9303,9703,8953,970679,3003,970
2019-03-193,8653,8903,8303,885419,3003,885
2019-03-183,8853,8853,8553,875269,6003,875
2019-03-153,8753,9353,8503,870809,1003,870
2019-03-143,8803,8803,8153,820581,9003,820
2019-03-133,8853,9053,8303,850419,4003,850
2019-03-123,9153,9453,9053,915557,4003,915
2019-03-113,8553,8853,8353,880362,5003,880
2019-03-083,8703,8753,8103,825805,1003,825
2019-03-073,8003,8653,7853,850529,3003,850
2019-03-063,7853,8103,7703,795446,5003,795
2019-03-053,7803,8153,7753,805325,2003,805
2019-03-043,8703,8703,7753,810356,2003,810
2019-03-013,8203,8503,8103,830364,7003,830
2019-02-283,8003,8303,7903,800516,1003,800
2019-02-273,7953,8053,7703,790373,1003,790
2019-02-263,7903,8103,7603,770331,8003,770
2019-02-253,7753,8053,7553,795339,3003,795
2019-02-223,7653,8103,7603,760396,6003,760
2019-02-213,7753,7953,7303,785419,7003,785
2019-02-203,7553,7803,7503,775292,2003,775
2019-02-193,7253,7603,7203,750377,9003,750
2019-02-183,7003,7253,6803,715377,8003,715
2019-02-153,5853,6353,5553,635468,3003,635
2019-02-143,6253,6503,5953,600360,9003,600
2019-02-133,6553,6653,5953,595517,1003,595
2019-02-123,5553,6553,5453,645521,5003,645
2019-02-083,5003,5903,4853,540693,9003,540
2019-02-073,5553,5553,5103,530368,1003,530
2019-02-063,5303,5803,5053,565374,7003,565
2019-02-053,5103,5453,5053,515358,4003,515
2019-02-043,5053,5453,4953,510426,8003,510
2019-02-013,5203,5703,4603,520352,7003,520
2019-01-313,4803,5003,4453,450346,3003,450
2019-01-303,4553,4553,4053,420342,3003,420
2019-01-293,3903,4403,3853,435379,0003,435
2019-01-283,3853,4053,3503,385292,6003,385
2019-01-253,4003,4453,3903,410392,1003,410
2019-01-243,4503,4503,3953,405417,7003,405
2019-01-233,4953,5053,4653,475285,3003,475
2019-01-223,4903,5253,4803,510256,1003,510
2019-01-213,5153,5153,4753,480212,1003,480
2019-01-183,4903,5303,4753,505321,4003,505
2019-01-173,4703,5003,4603,485273,0003,485
2019-01-163,4353,4703,4103,460344,2003,460
2019-01-153,4053,4703,3903,450470,7003,450
2019-01-113,5253,5353,4903,505556,4003,505
2019-01-103,4603,5153,4353,510375,9003,510
2019-01-093,4703,4903,4503,470316,4003,470
2019-01-083,5153,5153,4253,430526,9003,430
2019-01-073,4903,5053,4453,490452,5003,490
2019-01-043,3703,4403,3653,430624,5003,430

分割・併合履歴 ： [2016-09-28]1株→0.5株