[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 
2017-12-153725.003735.003680.003685.007008002589903000
2017-12-143755.003780.003715.003730.004119001538061500
2017-12-133755.003760.003720.003760.004272001601165000
2017-12-123765.003780.003745.003765.004078001534039000
2017-12-113750.003785.003720.003760.003951001482611500
2017-12-083695.003765.003695.003760.009857003671012000
2017-12-073640.003710.003640.003695.006464002383710000
2017-12-063610.003660.003600.003615.006449002334294000
2017-12-053575.003650.003570.003645.003366001221533500
2017-12-043585.003640.003585.003590.003633001310655500
2017-12-013585.003595.003535.003565.003652001302805500
2017-11-303490.003605.003485.003600.008926003180462500
2017-11-293460.003470.003455.003465.003216001113367500
2017-11-283415.003455.003405.003450.003799001307588000
2017-11-273445.003460.003410.003435.002984001024913500
2017-11-243380.003415.003365.003410.00237700808160000
2017-11-223420.003440.003385.003390.004122001403767500
2017-11-213365.003400.003345.003390.006981002359273000
2017-11-203285.003315.003265.003295.003239001066132500
2017-11-173360.003370.003290.003295.004667001550453000
2017-11-163230.003330.003230.003315.004556001501855500
2017-11-153330.003340.003255.003260.005503001805034500
2017-11-143350.003380.003330.003330.004512001510261500
2017-11-133375.003375.003330.003335.004254001424706000
2017-11-103415.003450.003375.003400.007913002694160000
2017-11-093400.003490.003385.003425.006882002364033500
2017-11-083370.003410.003370.003410.004226001435866500
2017-11-073365.003415.003345.003400.005869001988585000
2017-11-063350.003400.003335.003395.003927001326791000
2017-11-023370.003380.003330.003370.005112001718050500
2017-11-013355.003390.003325.003355.006628002223958000
2017-10-313360.003410.003345.003410.006412002174283500
2017-10-303395.003405.003370.003375.009040003054400000
2017-10-273390.003405.003370.003395.004198001423651500
2017-10-263370.003385.003345.003360.004363001466688000
2017-10-253430.003430.003365.003380.004581001549522500
2017-10-243375.003425.003370.003420.007415002527138500
2017-10-233400.003400.003365.003375.004723001595477500
2017-10-203370.003385.003335.003370.005750001936032500
2017-10-193325.003365.003320.003350.003935001318013000
2017-10-183285.003330.003275.003320.004130001369090500
2017-10-173285.003290.003240.003285.003691001208839500
2017-10-163235.003290.003220.003270.00304800995278000
2017-10-133180.003255.003175.003230.008254002648862500
2017-10-123150.003200.003135.003195.00275000876144500
2017-10-113120.003160.003110.003155.00269100845591500
2017-10-103080.003135.003070.003135.004139001291667000
2017-10-063095.003105.003070.003100.004371001353683000
2017-10-053090.003105.003070.003080.00278000857104500
2017-10-043130.003165.003105.003115.00298700933948000
2017-10-033130.003170.003125.003160.003672001158774500
2017-10-023120.003155.003115.003125.003528001104504500
2017-09-293130.003150.003110.003115.006072001895681000
2017-09-283130.003155.003105.003145.004315001353776000
2017-09-273195.003200.003110.003125.004233001328574500
2017-09-263150.003195.003145.003195.009586003039904000
2017-09-253125.003150.003095.003145.003880001215537500
2017-09-223150.003160.003110.003120.004076001274390000
2017-09-213115.003135.003105.003120.00293600916097500
2017-09-203080.003105.003070.003090.004306001329015000
2017-09-193035.003115.003035.003105.004666001440456500
2017-09-153135.003145.003030.003030.006904002106629500
2017-09-143120.003145.003105.003135.003227001009789500
2017-09-133150.003190.003130.003135.004244001339849500
2017-09-123095.003140.003075.003140.005081001584582000
2017-09-113065.003080.003050.003075.00299700919697000
2017-09-083015.003050.003005.003035.007219002180904000
2017-09-073020.003045.003020.003030.003494001059276000
2017-09-062988.003035.002975.003015.004692001414602000
2017-09-052985.003005.002965.002967.00250400745322600
2017-09-043010.003020.002981.002985.003723001113651300
2017-09-013015.003035.003010.003030.003587001084014500
2017-08-312985.003015.002978.002995.00268500804452700
2017-08-302989.002994.002969.002983.00286500854273200
2017-08-292948.002987.002942.002984.003895001157007400
2017-08-282916.002959.002908.002953.003522001036579800
2017-08-252933.002935.002897.002909.00302900880770400
2017-08-242922.002946.002913.002913.00279000815560700
2017-08-232932.002949.002925.002944.003548001043358500
2017-08-222946.002954.002924.002924.003521001032487000
2017-08-213005.003005.002952.002955.003678001091920800
2017-08-183000.003020.002975.003005.00329000986700600
2017-08-173035.003070.003030.003040.004658001420239000
2017-08-163005.003045.003000.003035.003709001124510500
2017-08-153000.003020.002972.003000.00320600962926700
2017-08-142990.003010.002970.002979.005034001503905700
2017-08-103015.003025.002992.003010.004318001298646600
2017-08-093035.003055.002999.003000.0010610003209157500
2017-08-083050.003060.003020.003035.009357002844233500
2017-08-073120.003140.003065.003065.006222001920964000
2017-08-043100.003125.003085.003115.004469001389674000
2017-08-033105.003140.003100.003130.00313600980281000
2017-08-023080.003135.003075.003115.003807001185775500
2017-08-013045.003095.003040.003095.00321300988658500
2017-07-312986.003045.002986.003020.004681001414847700
2017-07-282986.003005.002961.002982.003951001179274700
2017-07-272951.003010.002951.002986.004354001299345200
2017-07-262934.002958.002919.002950.004555001340606400
2017-07-252934.002942.002918.002924.003578001047498600
2017-07-242938.002939.002909.002931.003474001016476900
2017-07-212970.002977.002950.002952.004549001345431600
2017-07-202952.003010.002951.003005.00295100883236800
2017-07-192942.002975.002942.002971.00284900845216000
2017-07-182949.002961.002934.002958.00335300989954300
2017-07-142977.002999.002963.002974.005722001705028500
2017-07-132959.002973.002942.002950.00277900820833300
2017-07-122945.002967.002938.002944.00271300799885300
2017-07-112948.002982.002945.002974.00229000680305300
2017-07-102981.002985.002953.002957.004507001334119600
2017-07-072969.002984.002936.002944.003564001050498900
2017-07-062965.002993.002959.002975.004328001287181400
2017-07-052991.002991.002957.002988.004478001334166600
2017-07-043025.003030.002984.002998.005553001667584700
2017-07-033010.003035.003000.003005.003623001090672500
2017-06-303015.003015.002985.003000.005229001568440500
2017-06-293040.003045.003010.003035.004054001226697500
2017-06-283050.003060.003025.003025.00326700992322500
2017-06-273150.003150.003045.003050.006035001853728000
2017-06-263140.003145.003110.003135.003554001112780500
2017-06-233115.003130.003085.003125.003709001155013000
2017-06-223090.003115.003080.003100.003701001146973000
2017-06-213055.003120.003055.003095.005924001834436500
2017-06-203050.003090.003035.003050.005150001576411500
2017-06-193005.003050.003005.003040.004808001458568000
2017-06-162983.003015.002962.002996.007755002321344700
2017-06-152959.002995.002951.002980.004601001369388000
2017-06-142901.002971.002889.002959.004947001456562600
2017-06-132916.002938.002906.002909.003563001038836100
2017-06-122906.002913.002885.002905.004164001208425600
2017-06-092912.002934.002895.002915.008537002486963300
2017-06-082943.002948.002911.002918.004388001284536200
2017-06-072938.002947.002907.002939.005635001650895200
2017-06-062938.002964.002931.002933.005290001557337900
2017-06-052942.002964.002925.002946.003497001031331600
2017-06-022902.002949.002883.002942.007244002123033200
2017-06-012826.002883.002820.002879.007080002024591500
2017-05-312836.002842.002818.002824.005596001582174300
2017-05-302866.002873.002837.002850.00325500928208700
2017-05-292863.002885.002857.002879.00205900592115000
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

   ※ 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。 

Twitter