1. HOME >
  2. 株価時系列 >
  3. 9049 >
  4. 2019年

9049 京福電気鉄道(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,0353,0353,0353,0351,0003,035
2019-12-273,0053,0303,0053,0301,0003,030
2019-12-262,9542,9542,9542,9542002,954
2019-12-252,9512,9512,9512,9511,5002,951
2019-12-243,0303,0303,0003,0001,8003,000
2019-12-233,0303,0302,9802,9806002,980
2019-12-203,0053,0053,0053,0051003,005
2019-12-193,0103,0103,0103,0102003,010
2019-12-183,0003,0103,0003,0103003,010
2019-12-173,0003,0003,0003,0005003,000
2019-12-16---2,960-2,960
2019-12-13---2,960-2,960
2019-12-122,9602,9602,9602,9604002,960
2019-12-113,0303,0303,0303,0302003,030
2019-12-102,9843,0352,9843,0359003,035
2019-12-092,9402,9402,9402,9401,2002,940
2019-12-06---2,936-2,936
2019-12-052,9802,9802,9292,9361,1002,936
2019-12-042,9172,9182,9172,9183002,918
2019-12-032,9172,9172,9172,9174002,917
2019-12-022,9262,9262,9172,9172002,917
2019-11-292,9012,9012,9012,9014002,901
2019-11-282,9002,9012,9002,9014002,901
2019-11-272,8902,8902,8902,8901002,890
2019-11-262,9002,9002,9002,9002002,900
2019-11-252,9002,9002,8792,8798002,879
2019-11-222,9002,9002,8752,8766002,876
2019-11-21---2,900-2,900
2019-11-20---2,900-2,900
2019-11-192,8942,9002,8942,9005002,900
2019-11-18---2,871-2,871
2019-11-152,8712,8712,8712,8711002,871
2019-11-14---2,899-2,899
2019-11-13---2,899-2,899
2019-11-122,8992,8992,8992,8993002,899
2019-11-112,8672,8852,8672,8855002,885
2019-11-082,8902,8992,8902,8992002,899
2019-11-072,9032,9052,8712,8715002,871
2019-11-062,8952,8952,8602,8621,8002,862
2019-11-052,8852,8852,8852,8853002,885
2019-11-012,8852,8852,8852,8851002,885
2019-10-312,8652,8652,8652,8656002,865
2019-10-302,9212,9212,9152,9157002,915
2019-10-29---2,899-2,899
2019-10-282,8992,8992,8992,8992002,899
2019-10-25---2,866-2,866
2019-10-24---2,866-2,866
2019-10-232,8662,8662,8662,8663002,866
2019-10-212,8902,8902,8902,8901002,890
2019-10-18---2,877-2,877
2019-10-17---2,877-2,877
2019-10-162,8912,8942,8772,8774002,877
2019-10-152,9102,9202,8562,8591,1002,859
2019-10-11---2,870-2,870
2019-10-102,8702,8702,8702,8706002,870
2019-10-09---2,880-2,880
2019-10-08---2,880-2,880
2019-10-07---2,880-2,880
2019-10-04---2,880-2,880
2019-10-032,8822,8872,8802,8801,3002,880
2019-10-022,9102,9102,9102,9103002,910
2019-10-012,9052,9052,9052,9053002,905
2019-09-302,8862,8862,8862,8862002,886
2019-09-272,8912,8912,8912,8912002,891
2019-09-262,9002,9002,9002,9002002,900
2019-09-252,9002,9682,9002,9223,0002,922
2019-09-242,8662,8662,8662,8661002,866
2019-09-202,8902,8982,8482,8737002,873
2019-09-19---2,890-2,890
2019-09-182,8902,8902,8902,8902002,890
2019-09-172,8872,8872,8872,8876002,887
2019-09-132,8272,8272,8272,8271002,827
2019-09-122,8522,8572,8452,8451,6002,845
2019-09-112,8252,8252,8252,8251002,825
2019-09-10---2,859-2,859
2019-09-09---2,859-2,859
2019-09-06---2,859-2,859
2019-09-052,8592,8592,8592,8591002,859
2019-09-042,8102,8102,8102,8101002,810
2019-09-032,8602,8602,8602,8603002,860
2019-09-022,8302,8302,8302,8301002,830
2019-08-30---2,849-2,849
2019-08-292,8102,8492,8102,8493002,849
2019-08-282,8102,8102,8102,8101002,810
2019-08-27---2,860-2,860
2019-08-26---2,860-2,860
2019-08-23---2,860-2,860
2019-08-22---2,860-2,860
2019-08-212,8602,8602,8602,8606002,860
2019-08-202,8422,8422,8422,8423002,842
2019-08-192,8462,8462,8462,8462002,846
2019-08-162,8002,8002,8002,8002002,800
2019-08-152,8182,8182,8182,8186002,818
2019-08-14---2,804-2,804
2019-08-13---2,804-2,804
2019-08-092,8402,8402,8022,8047002,804
2019-08-082,7982,8402,7982,8405002,840
2019-08-07---2,818-2,818
2019-08-06---2,818-2,818
2019-08-05---2,818-2,818
2019-08-022,8182,8492,8182,8181,0002,818
2019-08-012,8012,8012,8012,8011002,801
2019-07-312,8102,8102,8102,8101002,810
2019-07-30---2,810-2,810
2019-07-292,8102,8102,8102,8101002,810
2019-07-26---2,800-2,800
2019-07-252,8002,8002,8002,8001002,800
2019-07-242,8092,8092,8012,8018002,801
2019-07-23---2,859-2,859
2019-07-22---2,859-2,859
2019-07-19---2,859-2,859
2019-07-18---2,859-2,859
2019-07-17---2,859-2,859
2019-07-162,8112,8942,8112,8599002,859
2019-07-12---2,800-2,800
2019-07-11---2,800-2,800
2019-07-102,8002,8002,8002,8001002,800
2019-07-092,8452,8452,8452,8451002,845
2019-07-08---2,809-2,809
2019-07-05---2,809-2,809
2019-07-04---2,809-2,809
2019-07-032,8012,8092,8012,8092002,809
2019-07-022,8162,8162,8162,8163002,816
2019-07-012,8092,8162,8092,8163002,816
2019-06-282,8092,8092,8092,8091002,809
2019-06-272,8052,8202,8052,8204002,820
2019-06-262,7972,8002,7912,7916002,791
2019-06-252,8192,8472,8192,8475002,847
2019-06-242,7702,7902,7702,7902002,790
2019-06-212,8152,8202,8152,8202002,820
2019-06-202,8052,8052,8052,8051002,805
2019-06-192,7982,8032,7982,8034002,803
2019-06-182,8112,8112,8002,8003002,800
2019-06-17---2,811-2,811
2019-06-142,8112,8112,8112,8111002,811
2019-06-132,8102,8202,7972,7977002,797
2019-06-122,8152,8152,8152,8151002,815
2019-06-112,8302,8302,8302,8302002,830
2019-06-102,8002,8002,8002,8001002,800
2019-06-072,8002,8002,8002,8006002,800
2019-06-062,8052,8052,8052,8051002,805
2019-06-052,8012,8012,8002,8002002,800
2019-06-042,8392,8392,8392,8398002,839
2019-06-032,8112,8112,8002,8001,3002,800
2019-05-31---2,823-2,823
2019-05-30---2,823-2,823
2019-05-29---2,823-2,823
2019-05-28---2,823-2,823
2019-05-27---2,823-2,823
2019-05-24---2,823-2,823
2019-05-23---2,823-2,823
2019-05-222,8402,8402,8232,8231,2002,823
2019-05-212,8902,8902,8902,8901002,890
2019-05-20---2,900-2,900
2019-05-17---2,900-2,900
2019-05-16---2,900-2,900
2019-05-15---2,900-2,900
2019-05-14---2,900-2,900
2019-05-13---2,900-2,900
2019-05-102,8022,9002,8012,9001,7002,900
2019-05-092,9002,9012,9002,9014002,901
2019-05-082,8992,9012,8992,9019002,901
2019-05-072,8992,8992,8502,8504002,850
2019-04-262,8552,9052,8552,9052002,905
2019-04-252,8502,8502,8502,8502002,850
2019-04-242,9002,9002,8512,8521,9002,852
2019-04-23---2,840-2,840
2019-04-22---2,840-2,840
2019-04-19---2,840-2,840
2019-04-182,8002,8402,8002,8404002,840
2019-04-172,8002,8002,8002,8004002,800
2019-04-162,8002,8002,7812,8003002,800
2019-04-152,8002,8002,8002,8001002,800
2019-04-122,7952,7952,7952,7951002,795
2019-04-11---2,850-2,850
2019-04-10---2,850-2,850
2019-04-092,7872,8502,7872,8506002,850
2019-04-082,7782,7922,7782,7927002,792
2019-04-052,8202,8202,8202,8201002,820
2019-04-042,7812,7892,7812,7892002,789
2019-04-032,8302,8302,8152,8167002,816
2019-04-022,8352,8502,8302,8307002,830
2019-04-012,8202,8252,8202,8257002,825
2019-03-292,8982,8982,8972,8972002,897
2019-03-28---2,900-2,900
2019-03-272,9052,9052,9002,9002,2002,900
2019-03-262,9933,0002,9132,9131,6002,913
2019-03-253,2153,2152,9932,9931,0002,993
2019-03-222,9022,9022,9022,9021002,902
2019-03-202,9392,9402,9392,9401,0002,940
2019-03-192,9482,9482,9012,9011,1002,901
2019-03-182,9022,9292,9022,9293002,929
2019-03-15---2,927-2,927
2019-03-142,9272,9272,9272,9272002,927
2019-03-13---2,927-2,927
2019-03-122,9252,9272,9252,9271,2002,927
2019-03-112,9272,9272,9272,9276002,927
2019-03-082,8802,8802,8622,8626002,862
2019-03-07---2,880-2,880
2019-03-06---2,880-2,880
2019-03-052,8672,8802,8602,8801,7002,880
2019-03-042,9292,9292,9292,9292002,929
2019-03-012,9292,9292,9292,9292002,929
2019-02-282,8792,9302,8792,9292,0002,929
2019-02-27---2,900-2,900
2019-02-26---2,900-2,900
2019-02-252,9002,9002,9002,9001002,900
2019-02-222,9232,9232,9232,9233002,923
2019-02-212,9242,9242,9232,9234002,923
2019-02-202,8992,9232,8992,9237002,923
2019-02-192,9232,9232,8952,8981,6002,898
2019-02-182,8942,8942,8942,8942002,894
2019-02-152,8832,8832,8832,8831002,883
2019-02-142,8532,8952,8532,8954002,895
2019-02-132,9102,9102,8302,8502,2002,850
2019-02-122,8502,8502,8502,8503002,850
2019-02-08---2,838-2,838
2019-02-07---2,838-2,838
2019-02-062,8452,8632,8382,8384002,838
2019-02-052,8412,8562,8362,8361,3002,836
2019-02-042,8532,8552,8412,8411,2002,841
2019-02-012,8362,8552,8352,8355002,835
2019-01-312,8552,8552,8352,8352002,835
2019-01-30---2,834-2,834
2019-01-29---2,834-2,834
2019-01-28---2,834-2,834
2019-01-252,8342,8342,8342,8341002,834
2019-01-242,8302,8492,8302,8496002,849
2019-01-232,8302,8302,8302,8305002,830
2019-01-222,8292,8292,8292,8291002,829
2019-01-212,8012,8012,8012,8015002,801
2019-01-182,8302,8302,8002,8001,1002,800
2019-01-172,8292,8292,8292,8292002,829
2019-01-16---2,830-2,830
2019-01-15---2,830-2,830
2019-01-11---2,830-2,830
2019-01-10---2,830-2,830
2019-01-09---2,830-2,830
2019-01-082,8302,8302,8302,8305002,830
2019-01-072,8452,8452,8452,8453002,845
2019-01-04---2,840-2,840

分割・併合履歴 ： [2017-09-27]1株→0.1株