[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 
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
2016-02-18415.00420.00415.00417.003300013799000
2016-02-17417.00420.00413.00415.005400022437000
2016-02-16412.00434.00409.00417.008100033763000
2016-02-15415.00416.00407.00413.004900020208000
2016-02-12406.00410.00403.00403.004200017037000
2016-02-10414.00417.00405.00407.005700023324000
2016-02-09415.00418.00413.00415.00230009552000
2016-02-08419.00423.00419.00422.00130005480000
2016-02-05421.00425.00419.00424.00230009711000
2016-02-04424.00426.00424.00426.0070002976000
2016-02-03429.00430.00419.00426.00200008515000
2016-02-02432.00432.00426.00432.00140006016000
2016-02-01426.00432.00426.00429.00230009854000
2016-01-29425.00429.00419.00426.00170007215000
2016-01-28413.00425.00413.00420.00210008801000
2016-01-27413.00417.00413.00416.00210008712000
2016-01-26411.00414.00411.00411.00180007426000
2016-01-25412.00416.00409.00415.002600010714000
2016-01-22404.00412.00402.00410.00240009742000
2016-01-21411.00411.00397.00397.003800015373000
2016-01-20417.00417.00412.00412.002900011970000
2016-01-19414.00414.00412.00414.00130005372000
2016-01-18413.00416.00412.00416.0090003721000
2016-01-15415.00417.00415.00416.00100004161000
2016-01-14413.00418.00408.00415.003700015331000
2016-01-13408.00424.00408.00413.003700015328000
2016-01-12414.00414.00407.00408.002500010260000
2016-01-08420.00423.00417.00417.00170007129000
2016-01-07421.00425.00421.00421.002400010121000
2016-01-06426.00426.00421.00422.00230009728000
2016-01-05430.00430.00426.00426.00140005989000
2016-01-04438.00438.00428.00430.00170007335000
2015-12-30437.00437.00432.00435.0060002615000
2015-12-29433.00437.00432.00434.00130005636000
2015-12-28431.00436.00431.00435.0070003030000
2015-12-25439.00439.00432.00436.003100013556000
2015-12-24438.00438.00434.00434.00190008295000
2015-12-22434.00435.00432.00433.00170007374000
2015-12-21435.00440.00435.00438.00170007417000
2015-12-18436.00438.00435.00435.00130005670000
2015-12-17435.00436.00433.00436.002800012178000
2015-12-16430.00434.00430.00432.00200008624000
2015-12-15434.00435.00429.00431.00200008639000
2015-12-14442.00442.00432.00432.00190008288000
2015-12-11439.00444.00439.00443.004900021548000
2015-12-10441.00445.00438.00441.003100013664000
2015-12-09444.00446.00443.00445.002300010218000
2015-12-08446.00449.00442.00444.003500015573000
2015-12-07445.00448.00443.00446.003100013809000
2015-12-04448.00448.00440.00441.004100018217000
2015-12-03450.00452.00445.00448.002500011175000
2015-12-02461.00461.00442.00450.004100018489000
2015-12-01468.00468.00459.00461.00200009261000
2015-11-30469.00470.00464.00465.003600016835000
2015-11-27467.00469.00462.00466.003300015353000
2015-11-26466.00467.00463.00466.006000027884000

   ※ 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