[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 
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
2016-05-201445.001447.001431.001439.008630001241165000
2016-05-191430.001454.001422.001448.0011440001653084000
2016-05-181421.001441.001419.001433.007790001113914000
2016-05-171424.001434.001409.001430.008360001193348000
2016-05-161408.001429.001401.001409.007420001048594000
2016-05-131444.001448.001415.001419.0012350001767159000
2016-05-121428.001434.001414.001426.009010001281130000
2016-05-111473.001477.001425.001431.0012490001795479000
2016-05-101445.001462.001438.001456.0012090001756847000
2016-05-091451.001455.001429.001442.0011440001648063000
2016-05-061457.001458.001427.001440.0016580002388421000
2016-05-021483.001513.001428.001443.0022660003286645000
2016-04-281600.001618.001509.001523.0019520003015927000
2016-04-271629.001629.001583.001588.0013250002116865000
2016-04-261601.001623.001596.001613.008060001297942000
2016-04-251611.001614.001593.001602.007860001258509000
2016-04-221615.001634.001583.001614.0020360003271351000
2016-04-211655.001669.001624.001634.0017210002822426000
2016-04-201637.001652.001619.001625.0012860002096937000
2016-04-191600.001629.001598.001624.0013720002223010000
2016-04-181566.001582.001558.001566.008830001384028000
2016-04-151597.001616.001590.001604.0011450001835310000
2016-04-141563.001602.001543.001602.0017090002711575000
2016-04-131565.001566.001523.001529.0013850002124253000
2016-04-121547.001561.001531.001553.0013050002019884000
2016-04-111536.001536.001515.001533.0010110001545001000
2016-04-081515.001560.001505.001542.0015200002328008000
2016-04-071483.001527.001481.001527.0013460002035052000
2016-04-061491.001499.001462.001487.0010740001593217000
2016-04-051521.001529.001475.001484.0015290002284169000
2016-04-041521.001550.001514.001532.0013100002005710000
2016-04-011589.001589.001518.001521.0014140002170335000
2016-03-311580.001613.001553.001583.0026750004243587000
2016-03-301562.001562.001533.001536.009000001389770000
2016-03-291574.001575.001540.001555.0012400001931325000
2016-03-281571.001595.001558.001576.0025670004041891000
2016-03-251557.001579.001556.001562.0010250001603554000
2016-03-241549.001570.001548.001557.0010680001667081000
2016-03-231532.001557.001530.001549.0010820001674861000
2016-03-221517.001534.001504.001526.009410001431131000
2016-03-181500.001504.001475.001498.0012190001819141000
2016-03-171517.001525.001491.001500.0011770001769773000
2016-03-161503.001533.001500.001512.00640000971289000
2016-03-151509.001536.001505.001512.0011120001687034000
2016-03-141542.001547.001527.001531.007340001127355000
2016-03-111492.001542.001483.001530.0023400003519962000
2016-03-101515.001526.001503.001518.007540001143700000
2016-03-091485.001507.001485.001492.0010550001575305000
2016-03-081525.001527.001495.001517.0011890001799319000
2016-03-071546.001549.001527.001529.0010890001669552000
2016-03-041551.001561.001528.001559.009600001485161000
2016-03-031581.001596.001550.001562.0013770002151047000
2016-03-021585.001608.001576.001598.0011460001824435000
2016-03-011542.001577.001527.001565.0015390002390328000
2016-02-291620.001621.001553.001553.0016290002563087000
2016-02-261642.001663.001617.001618.0010240001667222000
2016-02-251617.001647.001611.001642.008480001388859000
2016-02-241598.001628.001590.001604.0010850001741704000
2016-02-231653.001653.001602.001611.0013730002220712000
2016-02-221602.001659.001602.001653.0013370002199840000
2016-02-191584.001614.001581.001609.0014050002244867000
2016-02-181623.001626.001592.001596.0014920002403370000
2016-02-171600.001612.001560.001585.0014470002285022000
2016-02-161603.001629.001588.001601.0013690002201274000
2016-02-151563.001648.001550.001638.0016400002639373000
2016-02-121514.001549.001486.001512.0028370004307904000
2016-02-101639.001646.001523.001554.0025670004007590000
2016-02-091633.001663.001601.001617.0016960002753022000
2016-02-081610.001670.001604.001664.0013120002160017000
2016-02-051613.001632.001589.001610.0010720001721626000
2016-02-041652.001659.001621.001635.0013340002184776000
2016-02-031664.001700.001658.001680.0015080002525995000
2016-02-021657.001707.001651.001697.0019340003269777000
2016-02-011620.001710.001619.001696.0034680005840842000
2016-01-291544.001598.001521.001586.0022100003464159000
2016-01-281515.001540.001505.001530.0013910002125500000
2016-01-271499.001527.001495.001522.0011620001761037000
2016-01-261492.001514.001486.001490.0011120001666999000
2016-01-251500.001528.001483.001516.0016680002517523000
2016-01-221454.001483.001416.001480.0017240002499815000
2016-01-211448.001472.001400.001401.0015750002260111000
2016-01-201521.001521.001445.001448.0016160002373129000
2016-01-191506.001532.001502.001521.0013760002083610000
2016-01-181491.001527.001491.001521.0016090002434166000
2016-01-151517.001526.001496.001511.0012200001842224000
2016-01-141489.001499.001458.001488.0020420003021865000
2016-01-131505.001542.001498.001536.0018690002850842000
2016-01-121514.001540.001473.001477.0019430002903893000
2016-01-081507.001563.001507.001529.0025880003973265000
2016-01-071524.001560.001521.001529.0021680003333938000
2016-01-061500.001527.001498.001520.0013840002096675000
2016-01-051473.001503.001471.001494.0010670001592158000
2016-01-041521.001533.001465.001474.0017340002576586000
2015-12-301547.001550.001527.001550.00633000977378000
2015-12-291529.001545.001502.001541.006540001002029000
2015-12-281532.001535.001511.001526.00643000979656000
2015-12-251520.001523.001501.001515.006960001053358000
2015-12-241522.001524.001506.001512.009060001372452000
2015-12-221480.001523.001480.001512.008580001296332000
2015-12-211465.001487.001447.001483.009430001387120000
2015-12-181506.001550.001481.001482.0020100003024850000
2015-12-171484.001529.001482.001512.0025720003890056000
2015-12-161433.001446.001421.001446.008660001245594000
2015-12-151441.001457.001420.001422.007640001094428000
2015-12-141425.001449.001414.001446.007550001084380000
2015-12-111439.001463.001439.001455.0018860002722526000
2015-12-101448.001458.001422.001445.0013810001999235000
2015-12-091465.001479.001458.001461.0013110001921951000
2015-12-081465.001472.001456.001461.0013560001985251000
2015-12-071437.001463.001437.001450.009390001364299000
2015-12-041440.001453.001415.001419.0019890002840946000
2015-12-031469.001480.001461.001473.0011400001674625000
2015-12-021489.001491.001481.001483.008050001196385000
2015-12-011505.001509.001487.001499.0013300001990944000
2015-11-301477.001487.001471.001478.0011360001678899000
2015-11-271500.001505.001477.001488.0015690002332031000

   ※ 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