[9014 東証1部] 新京成電鉄 日足 時系列データ

[9014 東証1部] 新京成電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222149.002149.002103.002128.0044009349200
2017-11-212150.002150.002114.002126.0028005964400
2017-11-202120.002122.002118.002118.0011002331200
2017-11-172110.002121.002104.002105.0027005707300
2017-11-162102.002125.002102.002109.0025005277000
2017-11-152154.002154.002110.002114.0038008095900
2017-11-142142.002144.002134.002144.0024005133600
2017-11-132160.002160.002070.002129.00840017847500
2017-11-102123.002187.002123.002175.0026005626700
2017-11-092197.002200.002148.002167.00630013658900
2017-11-082205.002205.002185.002197.0010002196900
2017-11-072189.002206.002171.002206.00470010285400
2017-11-062200.002207.002194.002204.0039008581200
2017-11-022190.002209.002171.002198.00580012694200
2017-11-012146.002190.002145.002190.00630013689400
2017-10-312157.002157.002137.002155.0033007096400
2017-10-302149.002149.002104.002132.001200025543800
2017-10-272137.002158.002137.002157.0033007097900
2017-10-262161.002161.002135.002135.008001716400
2017-10-252174.002174.002122.002122.00510011019800
2017-10-242134.002153.002134.002153.00480010292300
2017-10-232130.002135.002124.002128.0021004473700
2017-10-202124.002129.002105.002115.001060022425100
2017-10-192101.002123.002101.002117.0039008238600
2017-10-182125.002125.002110.002125.0028005931500
2017-10-172120.002124.002108.002123.0040008476900
2017-10-162096.002124.002087.002120.00920019313300
2017-10-132120.002120.002100.002106.0026005482800
2017-10-122121.002126.002110.002123.0026005513100
2017-10-112115.002115.002107.002113.0028005909900
2017-10-102104.002125.002098.002115.00900018993200
2017-10-062100.002105.002089.002104.0020004195400
2017-10-052105.002113.002083.002090.00540011300700
2017-10-042092.002113.002083.002102.00480010033100
2017-10-032126.002126.002092.002092.0036007558800
2017-10-022130.002135.002100.002115.0039008274300
2017-09-292153.002153.002123.002130.0033007056300
2017-09-282100.002153.002088.002153.00690014662000
2017-09-272085.002100.002084.002100.001340027956800
2017-09-26417.00420.00417.00418.0023500098287000
2017-09-25420.00420.00418.00418.002600010900000
2017-09-22417.00419.00417.00419.00150006267000
2017-09-21418.00420.00417.00418.0012700053066000
2017-09-20419.00420.00417.00420.00150006293000
2017-09-19415.00418.00415.00418.00160006672000
2017-09-15415.00415.00415.00415.0030001245000
2017-09-14416.00417.00414.00415.004500018671000
2017-09-13420.00420.00420.00420.0050002100000
2017-09-12417.00419.00415.00417.002800011697000
2017-09-11418.00418.00416.00417.00130005422000
2017-09-08414.00417.00414.00415.002800011601000
2017-09-07416.00417.00416.00416.00110004579000
2017-09-06414.00416.00414.00416.00100004150000
2017-09-05415.00416.00414.00414.00200008303000
2017-09-04415.00416.00414.00414.00150006220000
2017-09-01416.00416.00415.00415.00110004570000
2017-08-31416.00417.00416.00416.00130005411000
2017-08-30416.00417.00415.00416.002600010817000
2017-08-29417.00417.00416.00416.00120005000000
2017-08-28417.00417.00416.00417.00120004995000
2017-08-25416.00416.00415.00415.004200017460000
2017-08-24416.00417.00415.00417.00100004160000
2017-08-23415.00416.00415.00416.00140005819000
2017-08-22418.00418.00415.00415.00140005819000
2017-08-21419.00419.00417.00417.0040001674000
2017-08-18417.00417.00415.00416.0050002079000
2017-08-17416.00416.00416.00416.002000832000
2017-08-16416.00417.00416.00416.0070002914000
2017-08-15417.00418.00415.00416.0070002916000
2017-08-14417.00417.00415.00415.002600010794000
2017-08-10417.00417.00417.00417.002000834000
2017-08-09415.00417.00415.00417.0060002494000
2017-08-08416.00417.00416.00417.00100004168000
2017-08-07417.00417.00416.00416.0080003331000
2017-08-04415.00417.00415.00417.0050002083000
2017-08-03416.00417.00415.00416.00110004574000
2017-08-02419.00419.00416.00416.0090003758000
2017-08-01417.00420.00417.00420.003000012541000
2017-07-31415.00417.00415.00417.00220009148000
2017-07-28417.00418.00415.00418.00200008331000
2017-07-27419.00419.00416.00416.0050002087000
2017-07-26417.00418.00415.00418.00120005001000
2017-07-25418.00418.00416.00416.00220009185000
2017-07-24418.00419.00417.00418.00160006682000
2017-07-21419.00419.00416.00417.002500010418000
2017-07-20417.00419.00417.00417.00160006682000
2017-07-19419.00419.00417.00417.0080003342000
2017-07-18417.00418.00416.00417.00220009163000
2017-07-14415.00418.00415.00415.00120004991000
2017-07-13416.00417.00416.00417.0030001249000
2017-07-12415.00417.00415.00415.00150006235000
2017-07-11416.00418.00416.00417.00100004173000
2017-07-10417.00417.00417.00417.0060002502000
2017-07-07417.00417.00415.00415.002800011634000
2017-07-06418.00418.00417.00418.0090003761000
2017-07-05418.00418.00418.00418.00180007524000
2017-07-04420.00420.00418.00418.00150006276000
2017-07-03420.00420.00418.00418.00100004186000
2017-06-30419.00419.00418.00419.00110004606000
2017-06-29419.00420.00419.00419.0080003353000
2017-06-28418.00420.00418.00419.00200008378000
2017-06-27420.00423.00419.00419.002500010522000
2017-06-26421.00421.00419.00419.0080003358000
2017-06-23419.00419.00417.00418.00190007952000
2017-06-22420.00420.00418.00419.00140005871000
2017-06-21419.00420.00417.00419.00200008375000
2017-06-20420.00420.00417.00419.00170007120000
2017-06-19420.00420.00418.00420.00130005448000
2017-06-16419.00419.00418.00418.0090003768000
2017-06-15416.00417.00416.00417.00120004995000
2017-06-14418.00419.00416.00416.00230009604000
2017-06-13418.00420.00418.00419.0080003351000
2017-06-12418.00420.00418.00419.0080003350000
2017-06-09418.00418.00417.00418.003400014210000
2017-06-08420.00421.00419.00419.00210008812000
2017-06-07421.00421.00419.00420.00160006723000
2017-06-06421.00423.00420.00420.00130005480000
2017-06-05420.00421.00420.00421.0090003784000
2017-06-02424.00424.00420.00421.003900016429000
2017-06-01423.00423.00421.00422.00150006325000
2017-05-31422.00422.00420.00420.00100004205000
2017-05-30421.00422.00419.00422.004100017221000
2017-05-29422.00423.00422.00423.00140005915000
2017-05-26422.00422.00421.00422.00120005058000
2017-05-25419.00423.00419.00422.002900012183000
2017-05-24421.00422.00420.00422.00220009263000
2017-05-23419.00420.00419.00420.00120005038000
2017-05-22419.00420.00418.00418.00140005863000
2017-05-19417.00418.00416.00418.00110004587000
2017-05-18416.00419.00416.00419.007400030856000
2017-05-17413.00416.00413.00416.003400014054000
2017-05-16417.00417.00416.00416.00110004580000
2017-05-15421.00421.00417.00417.0050002092000
2017-05-12418.00421.00417.00421.003500014676000
2017-05-11419.00421.00416.00418.004200017558000
2017-05-10420.00420.00416.00419.003700015464000
2017-05-09420.00420.00416.00420.004100017135000
2017-05-08417.00420.00417.00418.004500018814000
2017-05-02419.00419.00414.00418.003600015039000
2017-05-01415.00419.00414.00419.006300026286000
2017-04-28414.00416.00414.00414.00190007880000
2017-04-27418.00418.00413.00416.003300013718000
2017-04-26417.00418.00416.00417.00100004170000
2017-04-25416.00416.00416.00416.00210008736000
2017-04-24417.00417.00414.00417.00150006233000
2017-04-21416.00416.00414.00415.0080003320000
2017-04-20416.00416.00413.00413.00150006207000
2017-04-19415.00417.00414.00414.00230009556000
2017-04-18416.00416.00415.00415.0060002492000
2017-04-17414.00417.00414.00414.00160006635000
2017-04-14410.00417.00410.00414.003000012410000
2017-04-13406.00411.00406.00410.00230009414000
2017-04-12408.00410.00406.00407.005400022053000
2017-04-11407.00411.00407.00408.00230009372000
2017-04-10406.00413.00406.00409.005100020892000
2017-04-07412.00413.00407.00407.00190007797000
2017-04-06411.00412.00410.00412.00120004933000
2017-04-05415.00415.00413.00413.0060002484000
2017-04-04416.00417.00412.00416.002700011224000
2017-04-03415.00418.00414.00415.00180007486000
2017-03-31420.00420.00415.00415.003000012513000
2017-03-30417.00420.00417.00420.00140005865000
2017-03-29418.00419.00417.00419.00120005020000
2017-03-28418.00419.00418.00419.008200034298000
2017-03-27415.00417.00415.00417.0011800049025000
2017-03-24415.00416.00415.00416.002900012043000
2017-03-23415.00416.00415.00415.004200017454000
2017-03-22415.00416.00415.00415.003800015775000
2017-03-21419.00419.00416.00416.003400014175000
2017-03-17418.00418.00416.00417.002700011259000
2017-03-16418.00419.00417.00417.00230009604000
2017-03-15418.00419.00417.00418.00190007948000
2017-03-14418.00421.00416.00421.003000012562000
2017-03-13420.00421.00419.00420.00160006721000
2017-03-10420.00421.00420.00420.003500014701000
2017-03-09420.00423.00420.00421.00110004635000
2017-03-08421.00422.00420.00421.003000012624000
2017-03-07421.00423.00421.00423.0080003380000
2017-03-06421.00422.00420.00422.0090003791000
2017-03-03421.00421.00420.00421.00160006732000
2017-03-02424.00424.00422.00423.00200008463000
2017-03-01422.00424.00419.00423.00150006326000
2017-02-28423.00424.00420.00420.00160006752000
2017-02-27419.00422.00419.00421.00210008829000
2017-02-24424.00424.00419.00421.003100013083000
2017-02-23424.00424.00421.00424.00190008039000
2017-02-22423.00424.00421.00422.00150006339000
2017-02-21420.00421.00418.00421.00160006724000
2017-02-20420.00423.00420.00420.0070002944000
2017-02-17417.00422.00417.00420.00100004196000
2017-02-16418.00418.00416.00417.002800011681000
2017-02-15422.00422.00418.00419.004600019383000
2017-02-14422.00422.00420.00422.00180007572000
2017-02-13420.00421.00420.00421.003000012602000
2017-02-10414.00418.00411.00418.004800019972000
2017-02-09415.00415.00413.00413.00110004557000
2017-02-08410.00414.00410.00414.00120004942000
2017-02-07412.00413.00410.00410.00130005347000
2017-02-06412.00414.00411.00412.00190007836000
2017-02-03411.00416.00409.00412.004000016487000
2017-02-02412.00414.00412.00414.00140005787000
2017-02-01412.00418.00412.00413.002900012019000
2017-01-31413.00419.00413.00415.003100012877000
2017-01-30418.00420.00414.00415.005300022031000
2017-01-27420.00420.00417.00420.0090003772000
2017-01-26422.00422.00420.00420.00200008415000
2017-01-25418.00422.00418.00422.004300018049000
2017-01-24414.00418.00414.00418.00180007507000
2017-01-23413.00418.00413.00414.00150006219000
2017-01-20415.00417.00415.00417.00170007078000
2017-01-19413.00415.00413.00415.00170007039000
2017-01-18417.00417.00407.00412.004000016454000
2017-01-17418.00420.00416.00419.003400014206000
2017-01-16422.00423.00420.00421.00160006746000
2017-01-13417.00422.00414.00422.00190007966000
2017-01-12416.00420.00416.00419.002500010461000
2017-01-11421.00422.00420.00421.00150006320000
2017-01-10417.00424.00415.00421.004500018867000
2017-01-06415.00420.00415.00419.00210008773000
2017-01-05420.00421.00420.00420.002600010929000
2017-01-04413.00419.00413.00419.002700011243000
2016-12-30410.00413.00409.00412.00150006166000
2016-12-29412.00414.00411.00414.002800011551000
2016-12-28415.00415.00414.00415.00110004564000
2016-12-27416.00416.00414.00415.0090003735000
2016-12-26413.00415.00411.00415.00200008273000
2016-12-22417.00417.00411.00412.004200017404000
2016-12-21412.00415.00412.00415.003500014454000
2016-12-20413.00415.00411.00415.004300017754000
2016-12-19412.00412.00412.00412.00100004120000
2016-12-16411.00412.00410.00412.00180007400000
2016-12-15409.00411.00408.00411.00180007373000
2016-12-14411.00411.00408.00410.002600010662000
2016-12-13407.00412.00407.00412.002600010659000
2016-12-12407.00411.00407.00411.003500014328000
2016-12-09406.00407.00406.00407.003600014621000
2016-12-08406.00407.00404.00407.007400030018000
2016-12-07410.00410.00405.00405.007000028550000
2016-12-06410.00411.00409.00409.00220009010000
2016-12-05410.00410.00409.00410.002500010244000
2016-12-02411.00412.00408.00408.00220009011000
2016-12-01410.00412.00410.00410.00220009038000
2016-11-30410.00410.00408.00409.00190007775000
2016-11-29409.00410.00409.00409.002500010226000
2016-11-28410.00410.00409.00409.00120004909000
2016-11-25410.00411.00409.00409.003800015579000
2016-11-24408.00411.00408.00410.002900011868000
2016-11-22412.00414.00403.00406.007100029119000
2016-11-21409.00414.00409.00414.00240009867000
2016-11-18409.00409.00407.00407.00210008574000

   ※ 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