[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 
2017-07-27419.00419.00416.00416.0050002087000
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
2016-11-17404.00407.00404.00407.00190007700000
2016-11-16400.00403.00400.00403.004000016080000
2016-11-15408.00408.00399.00400.004600018493000
2016-11-14408.00412.00408.00411.00230009436000
2016-11-11411.00411.00408.00408.00120004907000
2016-11-10399.00409.00399.00407.004000016155000
2016-11-09403.00404.00394.00395.004800019136000
2016-11-08407.00408.00403.00403.00120004859000
2016-11-07405.00406.00403.00405.00180007272000
2016-11-04403.00404.00402.00404.00200008063000
2016-11-02405.00408.00404.00406.005000020266000
2016-11-01410.00415.00410.00413.005200021448000
2016-10-31413.00416.00410.00412.0010300042588000
2016-10-28418.00418.00402.00412.008300034012000
2016-10-27417.00418.00414.00418.003100012925000
2016-10-26413.00417.00413.00417.00210008719000
2016-10-25412.00418.00412.00415.007400030681000
2016-10-24409.00411.00409.00411.00210008611000
2016-10-21409.00409.00407.00407.00180007351000
2016-10-20402.00407.00401.00407.00240009713000
2016-10-19395.00400.00395.00400.00180007157000
2016-10-18397.00397.00394.00394.00190007506000
2016-10-17389.00397.00389.00395.003000011782000
2016-10-14390.00390.00386.00389.002700010497000
2016-10-13394.00394.00390.00390.0080003130000
2016-10-12390.00392.00389.00392.00200007820000
2016-10-11390.00391.00389.00390.00210008180000
2016-10-07395.00395.00390.00391.00230009032000
2016-10-06393.00395.00393.00394.002800011033000
2016-10-05390.00393.00390.00393.003000011738000
2016-10-04389.00393.00389.00390.004900019149000
2016-10-03394.00398.00388.00388.005600021936000
2016-09-30398.00398.00393.00393.002600010286000
2016-09-29399.00403.00399.00402.003300013232000
2016-09-28395.00397.00394.00397.00210008311000
2016-09-27400.00400.00397.00398.0021800086976000
2016-09-26399.00400.00397.00400.009600038360000
2016-09-23397.00402.00397.00400.0019100076110000
2016-09-21391.00398.00390.00398.003300012991000
2016-09-20390.00393.00390.00390.008900034736000
2016-09-16390.00392.00390.00392.004300016841000
2016-09-15388.00389.00387.00389.0080003107000
2016-09-14388.00388.00387.00388.00110004264000
2016-09-13390.00391.00387.00387.006500025328000
2016-09-12390.00390.00386.00386.005600021825000
2016-09-09394.00394.00389.00390.003300012959000
2016-09-08390.00392.00388.00392.002700010559000
2016-09-07389.00390.00389.00389.00230008955000
2016-09-06390.00391.00389.00390.00160006245000
2016-09-05389.00391.00389.00390.00110004283000
2016-09-02388.00389.00385.00387.003100012015000
2016-09-01387.00387.00386.00386.0080003089000
2016-08-31383.00386.00383.00386.00200007692000
2016-08-30384.00385.00382.00382.003900014906000
2016-08-29384.00386.00384.00386.00100003848000
2016-08-26386.00386.00382.00382.00260009978000
2016-08-25385.00387.00385.00386.002700010403000
2016-08-24384.00384.00383.00384.00150005750000
2016-08-23382.00382.00381.00382.0090003434000
2016-08-22379.00383.00379.00382.00210008004000
2016-08-19380.00380.00378.00379.004300016299000
2016-08-18381.00382.00380.00380.00210007995000
2016-08-17382.00383.00381.00382.00210008025000
2016-08-16386.00386.00382.00382.00210008064000
2016-08-15386.00386.00386.00386.001000386000
2016-08-12386.00389.00386.00389.00250009682000
2016-08-10386.00386.00384.00386.00100003858000
2016-08-09387.00387.00384.00386.00130005010000
2016-08-08389.00389.00388.00388.00100003885000
2016-08-05386.00388.00386.00388.0030001160000
2016-08-04390.00390.00386.00387.00200007746000
2016-08-03387.00388.00384.00386.003100011948000
2016-08-02394.00394.00388.00388.003200012478000
2016-08-01402.00402.00391.00394.003100012212000
2016-07-29386.00402.00386.00401.003200012675000
2016-07-28386.00394.00384.00386.004900019013000
2016-07-27388.00389.00385.00385.003500013550000
2016-07-26385.00388.00383.00386.003300012689000
2016-07-25385.00390.00384.00384.008100031263000
2016-07-22382.00384.00380.00383.006000022898000

   ※ 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