[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 
2017-02-24424.00424.00419.00421.003100013083000
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
2016-07-21383.00384.00383.00383.00250009586000
2016-07-20382.00383.00379.00381.006600025132000
2016-07-19385.00385.00380.00382.006200023704000
2016-07-15384.00385.00380.00383.005100019491000
2016-07-14379.00382.00379.00380.006400024332000
2016-07-13389.00391.00377.00378.006900026440000
2016-07-12381.00384.00380.00384.004600017548000
2016-07-11377.00381.00377.00380.005200019742000
2016-07-08380.00380.00375.00375.002700010163000
2016-07-07377.00380.00377.00380.003800014378000
2016-07-06385.00385.00377.00378.009000034266000
2016-07-05389.00389.00384.00386.004900018966000
2016-07-04386.00388.00383.00385.00170006553000
2016-07-01384.00389.00384.00386.003000011593000
2016-06-30389.00389.00381.00384.005800022293000
2016-06-29392.00394.00388.00388.004400017170000
2016-06-28384.00402.00384.00393.0013600053370000
2016-06-27378.00386.00378.00384.004300016463000
2016-06-24389.00389.00377.00378.0010200039025000
2016-06-23388.00393.00385.00389.007800030338000
2016-06-22390.00390.00387.00387.003900015155000
2016-06-21388.00390.00387.00389.00180006997000
2016-06-20385.00388.00385.00388.00150005801000
2016-06-17383.00387.00383.00385.003200012290000
2016-06-16396.00397.00382.00383.006400024878000
2016-06-15400.00400.00396.00396.003800015115000
2016-06-14399.00401.00398.00400.00250009981000
2016-06-13405.00405.00399.00399.004000016079000
2016-06-10405.00407.00404.00405.005700023088000
2016-06-09407.00407.00405.00406.004800019494000
2016-06-08406.00407.00405.00407.00190007719000
2016-06-07408.00408.00406.00406.00170006918000
2016-06-06409.00409.00406.00408.003400013858000
2016-06-03408.00414.00407.00412.005100020888000
2016-06-02412.00413.00409.00409.003100012707000
2016-06-01414.00416.00412.00412.00100004136000
2016-05-31414.00417.00414.00416.00110004575000
2016-05-30417.00417.00414.00416.00140005818000
2016-05-27417.00418.00417.00417.0040001669000
2016-05-26419.00420.00419.00420.0060002515000
2016-05-25419.00420.00418.00418.00200008381000
2016-05-24418.00420.00417.00420.00150006285000
2016-05-23419.00419.00418.00418.00100004183000
2016-05-20415.00417.00415.00417.00100004159000
2016-05-19415.00416.00415.00415.0050002078000
2016-05-18417.00417.00413.00413.00160006620000
2016-05-17411.00415.00408.00415.004400018108000
2016-05-16416.00416.00408.00410.003900016011000
2016-05-13419.00419.00418.00418.00110004602000
2016-05-12414.00419.00414.00419.00180007495000
2016-05-11422.00422.00414.00414.004700019583000
2016-05-10416.00421.00416.00420.00210008803000
2016-05-09416.00419.00416.00416.00170007098000
2016-05-06420.00422.00414.00415.006100025387000
2016-05-02421.00421.00418.00418.004700019737000
2016-04-28432.00433.00421.00421.007900033521000
2016-04-27439.00443.00433.00433.00200008735000
2016-04-26443.00443.00438.00442.0070003089000
2016-04-25448.00448.00443.00446.00160007156000
2016-04-22446.00446.00444.00446.00140006232000
2016-04-21445.00447.00444.00446.002600011595000
2016-04-20438.00448.00438.00442.00160007086000
2016-04-19434.00436.00434.00436.00130005659000
2016-04-18435.00435.00429.00429.003500015091000
2016-04-15436.00438.00434.00437.00110004803000
2016-04-14430.00435.00429.00435.004300018595000
2016-04-13429.00430.00428.00430.0080003432000
2016-04-12430.00437.00425.00427.003300014197000
2016-04-11427.00427.00427.00427.001000427000
2016-04-08429.00435.00424.00431.00190008137000
2016-04-07426.00429.00426.00429.0080003424000
2016-04-06429.00430.00425.00430.00200008564000
2016-04-05430.00435.00429.00429.00200008628000
2016-04-04429.00437.00429.00435.002500010842000
2016-04-01437.00439.00428.00428.004900021248000
2016-03-31445.00449.00435.00435.002700011890000
2016-03-30454.00454.00431.00448.006500028644000
2016-03-29458.00458.00448.00454.0010200046563000
2016-03-28450.00461.00447.00461.00375000169742000
2016-03-25450.00454.00448.00450.0013600061217000
2016-03-24444.00447.00444.00445.002300010232000
2016-03-23440.00448.00438.00448.006900030520000
2016-03-22434.00448.00434.00446.00210009251000
2016-03-18433.00433.00431.00431.0060002590000
2016-03-17436.00436.00432.00432.0040001735000
2016-03-16437.00437.00432.00432.00180007830000
2016-03-15439.00439.00433.00435.00150006544000
2016-03-14434.00443.00433.00436.00210009174000
2016-03-11424.00428.00424.00428.004400018707000
2016-03-10421.00421.00420.00421.0090003788000
2016-03-09418.00420.00418.00419.00210008797000
2016-03-08417.00425.00417.00421.007700032424000
2016-03-07419.00419.00417.00417.00120005014000
2016-03-04420.00421.00420.00420.00200008407000
2016-03-03418.00422.00418.00422.003400014274000
2016-03-02418.00421.00418.00419.00220009224000
2016-03-01416.00417.00412.00417.003500014527000
2016-02-29418.00418.00416.00417.003500014614000
2016-02-26422.00422.00418.00418.00200008391000
2016-02-25416.00422.00415.00420.006700028055000
2016-02-24414.00417.00413.00417.004800019925000
2016-02-23419.00420.00414.00415.006900028714000
2016-02-22417.00419.00416.00419.003000012518000
2016-02-19417.00418.00416.00417.00160006675000

   ※ 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