[9009 東証1部] 京成電鉄 日足 時系列データ

[9009 東証1部] 京成電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262931.002931.002866.002867.005718001651137400
2017-05-252879.002929.002876.002916.009549002778306600
2017-05-242889.002889.002857.002869.004617001324405400
2017-05-232850.002879.002846.002861.004867001392981600
2017-05-222830.002858.002817.002852.004370001242089000
2017-05-192818.002819.002785.002818.006090001710429600
2017-05-182786.002822.002765.002821.007332002053980600
2017-05-172766.002808.002758.002805.006117001707333200
2017-05-162769.002787.002753.002784.004453001236132700
2017-05-152726.002781.002725.002774.004138001143553400
2017-05-122735.002755.002716.002748.005943001627642000
2017-05-112717.002734.002704.002727.006651001811957000
2017-05-102744.002749.002716.002732.004624001262809900
2017-05-092740.002759.002735.002744.005688001562237700
2017-05-082671.002747.002664.002739.008678002360989700
2017-05-022607.002632.002606.002628.006456001693348100
2017-05-012607.002624.002582.002616.008405002187912600
2017-04-282688.002716.002635.002651.007436001981488200
2017-04-272733.002756.002710.002715.006600001797620600
2017-04-262735.002751.002717.002739.004669001276642200
2017-04-252706.002729.002701.002728.006149001671076400
2017-04-242681.002702.002674.002696.004719001269361600
2017-04-212645.002658.002626.002646.003905001032648900
2017-04-202644.002658.002624.002631.005399001421817000
2017-04-192647.002667.002638.002644.005622001490393900
2017-04-182679.002686.002657.002668.00359300958896300
2017-04-172643.002679.002641.002677.00262900700870300
2017-04-142719.002719.002633.002652.006649001780106200
2017-04-132661.002685.002654.002669.004461001190363000
2017-04-122648.002664.002630.002663.006480001719401200
2017-04-112633.002660.002633.002659.004773001264480000
2017-04-102650.002674.002632.002648.006230001650897300
2017-04-072585.002617.002576.002612.0010737002794756400
2017-04-062600.002615.002558.002566.005800001496290000
2017-04-052588.002617.002580.002605.004480001163263100
2017-04-042597.002615.002575.002597.006064001574854900
2017-04-032593.002616.002572.002603.005902001532985000
2017-03-312584.002639.002581.002583.008626002241939600
2017-03-302630.002645.002577.002584.004529001177380300
2017-03-292662.002663.002625.002640.005861001549016000
2017-03-282679.002679.002633.002647.0012582003341081100
2017-03-272664.002667.002618.002629.006209001637832700
2017-03-242639.002680.002623.002674.006168001645442200
2017-03-232610.002642.002591.002640.004316001133050700
2017-03-222611.002633.002607.002610.005482001434306800
2017-03-212631.002655.002614.002647.005702001504698300
2017-03-172661.002668.002636.002653.006797001801255200
2017-03-162661.002684.002658.002679.004870001302100200
2017-03-152707.002707.002678.002697.00234700632569400
2017-03-142722.002729.002707.002709.00224500608818200
2017-03-132692.002732.002688.002732.00304000826847900
2017-03-102659.002697.002655.002686.007868002103123300
2017-03-092672.002672.002648.002659.00267300710308600
2017-03-082668.002668.002637.002658.004672001239136900
2017-03-072654.002684.002652.002681.004555001218494100
2017-03-062698.002698.002644.002658.003866001026963600
2017-03-032721.002721.002670.002685.005398001450736000
2017-03-022701.002730.002690.002725.006250001696476400
2017-03-012682.002691.002651.002670.00373800999614600
2017-02-282678.002700.002661.002663.004774001278455100
2017-02-272642.002672.002624.002658.00376100997920600
2017-02-242652.002681.002648.002655.00345800919801500
2017-02-232660.002670.002625.002661.004576001212921700
2017-02-222677.002686.002655.002663.00355800949502100
2017-02-212650.002678.002647.002675.00172000458742700
2017-02-202637.002656.002620.002654.00263900697713500
2017-02-172654.002660.002625.002638.00272700719370000
2017-02-162679.002679.002651.002666.00237100631474000
2017-02-152689.002700.002667.002680.00311700835594000
2017-02-142705.002715.002671.002674.003896001048497700
2017-02-132705.002725.002691.002713.005068001373275400
2017-02-102636.002705.002628.002687.008740002334298200
2017-02-092583.002594.002569.002572.00259000667598600
2017-02-082581.002603.002577.002592.00147400381593600
2017-02-072581.002604.002575.002589.00244300633252900
2017-02-062648.002658.002580.002594.00317000825384800
2017-02-032591.002627.002580.002609.00362300945782300
2017-02-022660.002688.002594.002602.005171001356157200
2017-02-012622.002687.002622.002666.006928001843195900
2017-01-312698.002703.002668.002670.006923001855840500
2017-01-302724.002738.002699.002732.006597001795015200
2017-01-272730.002769.002727.002732.005347001466169800
2017-01-262725.002738.002711.002730.008558002331849400
2017-01-252748.002761.002695.002703.006638001804827900
2017-01-242721.002735.002699.002703.005533001498746300
2017-01-232751.002759.002722.002730.005891001611159400
2017-01-202785.002800.002764.002792.003775001050994400
2017-01-192780.002816.002773.002798.00320100894374800
2017-01-182806.002828.002757.002777.00340900946994500
2017-01-172843.002843.002775.002777.005455001525298500
2017-01-162850.002866.002821.002838.00274600780254600
2017-01-132866.002887.002851.002870.005058001450667400
2017-01-122917.002917.002841.002860.003590001028668400
2017-01-112923.002939.002904.002909.00295200860318900
2017-01-102975.002975.002896.002903.005061001478169100
2017-01-062920.002986.002914.002971.007236002138182300
2017-01-052904.002922.002891.002899.00332400964476100
2017-01-042863.002912.002855.002912.005463001582475700
2016-12-302822.002848.002803.002837.00289400820968000
2016-12-292861.002870.002831.002848.00320100911902200
2016-12-282858.002873.002840.002861.00259700743099700
2016-12-272864.002870.002840.002848.00331000943443800
2016-12-262873.002873.002853.002866.00317400909442300
2016-12-222874.002879.002859.002875.00258800742877000
2016-12-212890.002904.002877.002886.004434001281260800
2016-12-202858.002901.002855.002886.004677001350135700
2016-12-192832.002858.002819.002852.00324900923902700
2016-12-162838.002865.002834.002853.005284001505862100
2016-12-152790.002818.002772.002802.003955001107465000
2016-12-142786.002824.002783.002784.005117001428921200
2016-12-132729.002777.002714.002774.006274001732615100
2016-12-122700.002747.002689.002715.006457001754291500
2016-12-092647.002674.002608.002667.0011192002964911700
2016-12-082642.002644.002587.002612.005459001424154700
2016-12-072580.002594.002565.002592.00386500999208500
2016-12-062605.002613.002569.002577.005145001329349900
2016-12-052625.002635.002593.002598.004496001171024300
2016-12-022658.002674.002617.002625.004363001148267300
2016-12-012740.002749.002666.002676.004948001336225000
2016-11-302653.002722.002642.002714.008822002381788400
2016-11-292625.002645.002620.002638.005169001361954900
2016-11-282620.002648.002613.002642.004745001250936700
2016-11-252620.002657.002620.002645.005308001401460700
2016-11-242594.002623.002589.002611.004948001291266900
2016-11-222574.002599.002561.002589.00379200981435800
2016-11-212550.002585.002538.002583.006538001680758400
2016-11-182528.002538.002504.002531.006674001688672400
2016-11-172463.002517.002463.002499.005909001476262000
2016-11-162471.002481.002437.002467.006430001583898600
2016-11-152463.002470.002448.002454.005035001237036600
2016-11-142508.002513.002458.002478.008443002099254400
2016-11-112533.002533.002466.002471.008965002238177600
2016-11-102500.002514.002468.002495.0011663002906370000
2016-11-092493.002544.002364.002400.009847002404460400
2016-11-082510.002510.002463.002477.005106001263777900
2016-11-072501.002515.002480.002508.004381001097626200
2016-11-042490.002493.002462.002478.006234001543572200
2016-11-022551.002551.002508.002516.00380100958078800
2016-11-012558.002567.002536.002556.005221001333926300
2016-10-312589.002590.002529.002537.006033001541032600
2016-10-282640.002640.002589.002603.005968001555560600
2016-10-272603.002640.002596.002619.007654002003905700
2016-10-262577.002608.002566.002603.005365001392687500
2016-10-252572.002599.002564.002587.004383001133000100
2016-10-242535.002567.002531.002563.004815001230168600
2016-10-212511.002531.002491.002520.004443001119720600
2016-10-202473.002514.002468.002511.00340500852554300
2016-10-192436.002472.002429.002471.00292400719787400
2016-10-182427.002447.002411.002443.00226400550721700
2016-10-172433.002446.002423.002440.00328400801010100
2016-10-142425.002450.002421.002434.005309001289702800
2016-10-132479.002490.002434.002442.00270900663277300
2016-10-122445.002475.002445.002462.00299600738606100
2016-10-112456.002476.002447.002461.00338500832825700
2016-10-072491.002520.002443.002452.006226001534516600
2016-10-062520.002535.002500.002507.00387800975068200
2016-10-052506.002514.002490.002504.00301100753547700
2016-10-042523.002523.002492.002504.00385700966289200
2016-10-032536.002558.002514.002530.00343400869106600
2016-09-302550.002550.002482.002513.005932001488447000
2016-09-292521.002577.002521.002557.005205001330234900
2016-09-282580.002581.002519.002539.005582001418803600
2016-09-271281.001319.001275.001318.0017900002320949000
2016-09-261321.001332.001292.001297.0012330001605346000
2016-09-231317.001334.001304.001325.0012190001612157000
2016-09-211288.001317.001269.001312.0011830001536434000
2016-09-201252.001285.001251.001281.007860001002167000
2016-09-161257.001270.001251.001270.00695000878437000
2016-09-151260.001260.001239.001246.008940001115295000
2016-09-141254.001271.001247.001263.00549000693425000
2016-09-131266.001274.001251.001261.00542000683755000
2016-09-121257.001261.001240.001258.00677000849773000
2016-09-091281.001284.001262.001269.0012940001651562000
2016-09-081293.001306.001278.001287.00739000952575000
2016-09-071290.001303.001284.001299.009330001209881000
2016-09-061276.001294.001272.001289.008340001072376000
2016-09-051276.001281.001265.001269.009970001268817000
2016-09-021268.001285.001268.001275.009570001220115000
2016-09-011245.001268.001242.001260.00743000934815000
2016-08-311237.001247.001230.001244.00690000855470000
2016-08-301243.001245.001223.001227.00714000877410000
2016-08-291249.001258.001239.001242.008840001102076000
2016-08-261249.001249.001215.001233.0012450001533095000
2016-08-251246.001263.001243.001257.0015890001990019000
2016-08-241217.001241.001215.001241.00759000935245000
2016-08-231196.001228.001196.001218.0010350001257662000
2016-08-221194.001215.001186.001208.008690001048517000
2016-08-191217.001218.001168.001188.0019360002299243000
2016-08-181238.001252.001227.001227.0010880001341493000
2016-08-171242.001252.001238.001248.009320001161658000
2016-08-161266.001270.001250.001250.0010800001354799000
2016-08-151261.001275.001254.001270.009820001242132000
2016-08-121275.001275.001251.001265.0012220001548872000
2016-08-101278.001283.001250.001261.009540001203613000
2016-08-091254.001272.001253.001267.008000001012079000
2016-08-081255.001265.001237.001263.0010370001300208000
2016-08-051240.001252.001231.001242.0011670001446806000
2016-08-041283.001285.001229.001249.0020940002612725000
2016-08-031322.001326.001286.001289.0019130002480183000
2016-08-021391.001400.001351.001352.0013070001789396000
2016-08-011393.001419.001372.001417.0027690003886153000
2016-07-291310.001353.001310.001352.0015360002052288000
2016-07-281354.001355.001322.001330.0010110001346188000
2016-07-271373.001388.001356.001358.0010610001448229000
2016-07-261360.001369.001344.001355.0010470001416694000
2016-07-251378.001390.001368.001371.009420001295100000
2016-07-221349.001370.001345.001357.007410001003565000
2016-07-211389.001389.001367.001376.008330001146245000
2016-07-201362.001378.001357.001377.00677000927301000
2016-07-191360.001375.001342.001371.0011990001631982000
2016-07-151368.001373.001328.001334.0013710001846332000
2016-07-141362.001367.001349.001362.007700001048555000
2016-07-131392.001392.001347.001352.0010050001373616000
2016-07-121360.001376.001358.001361.009790001336090000
2016-07-111336.001350.001325.001341.009590001285445000
2016-07-081338.001339.001293.001294.0016420002153437000
2016-07-071340.001344.001333.001339.0012400001660096000
2016-07-061331.001335.001312.001332.0011780001562401000
2016-07-051324.001335.001315.001333.008460001123254000
2016-07-041316.001325.001313.001325.007660001011737000
2016-07-011313.001320.001295.001315.0010540001381132000
2016-06-301324.001328.001312.001314.009640001269526000
2016-06-291305.001316.001281.001309.0013330001740200000
2016-06-281254.001307.001254.001301.0014660001892808000
2016-06-271238.001296.001233.001295.0016180002065930000
2016-06-241336.001336.001198.001206.0021320002627875000
2016-06-231343.001346.001317.001323.009610001275685000
2016-06-221361.001361.001336.001343.00650000875134000
2016-06-211338.001362.001329.001360.00689000929637000
2016-06-201319.001339.001316.001336.0012260001633081000
2016-06-171332.001339.001304.001304.0019720002594154000
2016-06-161357.001362.001319.001321.0010660001418144000
2016-06-151353.001366.001344.001357.007490001015798000
2016-06-141380.001380.001351.001358.009420001281336000
2016-06-131401.001403.001375.001377.0011360001572840000
2016-06-101444.001444.001422.001428.0016040002307495000
2016-06-091453.001461.001440.001449.006920001002630000
2016-06-081453.001457.001437.001457.0011210001625929000
2016-06-071460.001465.001447.001448.0011580001682141000
2016-06-061406.001462.001396.001461.0014790002127902000
2016-06-031389.001416.001389.001415.009350001314053000
2016-06-021425.001435.001389.001394.0013120001845124000
2016-06-011466.001466.001436.001439.0011410001651543000
2016-05-311432.001490.001428.001488.0025700003780328000
2016-05-301428.001434.001419.001430.009710001384399000
2016-05-271441.001442.001417.001425.0012540001786219000
2016-05-261443.001465.001441.001452.0012290001788601000
2016-05-251432.001439.001419.001420.009390001339678000
2016-05-241430.001433.001414.001418.0011560001643161000
2016-05-231428.001434.001410.001431.0010460001489503000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog