9049 京福電気鉄道(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-013,2253,2903,2253,2901,6003,290
2022-11-303,2303,2303,2203,2203003,220
2022-11-293,2203,2203,2203,2206003,220
2022-11-283,2153,2503,2103,2503,5003,250
2022-11-253,2353,2353,2253,2301,6003,230
2022-11-243,2103,2253,2103,2258003,225
2022-11-223,2253,2303,2253,2305003,230
2022-11-213,2203,2303,2203,2302003,230
2022-11-183,2253,2253,2253,2251003,225
2022-11-173,1903,2303,1903,2302003,230
2022-11-163,2003,2003,2003,2002003,200
2022-11-153,2003,2003,2003,2001003,200
2022-11-143,2003,2003,2003,2002003,200
2022-11-113,2003,2003,1903,2005003,200
2022-11-103,2003,2003,2003,2001003,200
2022-11-093,1953,2003,1903,2006003,200
2022-11-083,2103,2353,1953,2001,0003,200
2022-11-073,1953,1953,1953,1956003,195
2022-11-04---3,210-3,210
2022-11-023,2103,2103,2103,2102003,210
2022-11-013,2103,2103,2103,2101003,210
2022-10-313,2053,2103,2053,2055003,205
2022-10-283,2003,2003,2003,2001003,200
2022-10-27---3,200-3,200
2022-10-26---3,200-3,200
2022-10-253,2003,2003,2003,2001003,200
2022-10-243,2003,2003,1903,1906003,190
2022-10-213,2053,2053,2003,2005003,200
2022-10-203,2053,2053,2053,2054003,205
2022-10-193,2103,2403,2103,2401,5003,240
2022-10-183,2003,2103,2003,2101,1003,210
2022-10-173,2003,2003,2003,2002003,200
2022-10-143,2003,2003,2003,2002003,200
2022-10-133,2003,2003,1953,2001,8003,200
2022-10-123,2053,2053,1903,2001,2003,200
2022-10-11---3,200-3,200
2022-10-07---3,200-3,200
2022-10-06---3,200-3,200
2022-10-053,2003,2003,2003,2001003,200
2022-10-043,2103,2103,2003,2003003,200
2022-10-033,2003,2003,2003,2001003,200
2022-09-303,1953,1953,1953,1951003,195
2022-09-293,2003,2003,1703,1703003,170
2022-09-283,1803,1803,1803,1802003,180
2022-09-27---3,200-3,200
2022-09-263,2003,2003,2003,2006003,200
2022-09-223,2103,2103,1653,2007003,200
2022-09-213,2153,2153,2103,2104003,210
2022-09-203,2103,2153,2103,2153003,215
2022-09-163,2353,2353,2353,2351003,235
2022-09-153,1953,2303,1953,2308003,230
2022-09-143,1603,1953,1603,1952003,195
2022-09-133,1603,1603,1603,1602003,160
2022-09-123,2003,2003,1403,1702,3003,170
2022-09-093,2003,2003,2003,2001003,200
2022-09-083,1703,1703,1703,1701003,170
2022-09-073,1953,1953,1953,1951003,195
2022-09-063,2003,2003,1003,1951,9003,195
2022-09-053,1803,1803,1353,1355003,135
2022-09-023,1753,1753,1353,1759003,175
2022-09-013,1553,1853,1553,1852003,185
2022-08-313,1903,1903,1503,1601,4003,160
2022-08-303,1903,1903,1903,1901003,190
2022-08-293,1503,1503,1503,1501003,150
2022-08-263,2003,2003,1703,2001,0003,200
2022-08-253,2003,2003,2003,2001003,200
2022-08-243,1903,1903,1653,1703003,170
2022-08-233,1903,1903,1303,1908003,190
2022-08-223,1903,1903,1903,1901003,190
2022-08-193,1903,1903,1253,1858003,185
2022-08-183,1903,1903,1903,1901003,190
2022-08-173,2003,2003,1203,1206003,120
2022-08-163,2003,2003,1453,1452003,145
2022-08-15---3,200-3,200
2022-08-123,2003,2003,2003,2001003,200
2022-08-103,2053,2553,2053,2552003,255
2022-08-093,2003,2003,2003,2002003,200
2022-08-083,1953,1953,1953,1951003,195
2022-08-053,1903,1903,1903,1901003,190
2022-08-043,1253,1253,1253,1252003,125
2022-08-033,1253,1953,1253,1952003,195
2022-08-023,1903,1903,1903,1903003,190
2022-08-013,1503,1503,1503,1501003,150
2022-07-293,1203,1603,1003,1601,5003,160
2022-07-283,1503,1503,1503,1501003,150
2022-07-273,2003,2003,2003,2001003,200
2022-07-263,1703,1803,1703,1802003,180
2022-07-253,0903,0903,0903,0901003,090
2022-07-223,0903,0903,0903,0901003,090
2022-07-213,1003,1003,0803,0802003,080
2022-07-203,1303,1303,1003,1003003,100
2022-07-193,1753,1753,1753,1751003,175
2022-07-153,1803,1803,1003,1257003,125
2022-07-143,1703,1703,1703,1701003,170
2022-07-133,1503,1503,1003,1003003,100
2022-07-123,1703,1703,1703,1701003,170
2022-07-113,1503,1503,1503,1501003,150
2022-07-083,1903,1903,1903,1901003,190
2022-07-073,1203,1203,1203,1201003,120
2022-07-063,1903,1903,1203,1203003,120
2022-07-053,2003,2003,1403,1403003,140
2022-07-043,2153,2153,1803,1805003,180
2022-07-013,2253,2253,2203,2202003,220
2022-06-303,2003,2003,2003,2001003,200
2022-06-293,1953,2003,1953,2002003,200
2022-06-283,1553,1903,1553,1905003,190
2022-06-273,1503,1503,1303,1501,1003,150
2022-06-243,1303,1303,1303,1301003,130
2022-06-233,1003,1003,1003,1001003,100
2022-06-223,0953,1003,0953,1008003,100
2022-06-213,0603,0603,0603,0601003,060
2022-06-203,0903,0903,0903,0902003,090
2022-06-173,0103,0103,0103,0101003,010
2022-06-162,9912,9912,9912,9912002,991
2022-06-153,0503,0503,0503,0501003,050
2022-06-143,1003,1003,1003,1001003,100
2022-06-133,1053,1053,1053,1053003,105
2022-06-103,1053,1053,1053,1051003,105
2022-06-093,1003,1003,1003,1002003,100
2022-06-083,0953,0953,0953,0951003,095
2022-06-073,0903,0903,0903,0903003,090
2022-06-063,0203,0203,0203,0206003,020
2022-06-033,0253,0503,0253,0503003,050
2022-06-023,0953,0953,0253,0257003,025
2022-06-013,0503,0503,0503,0501003,050
2022-05-313,0553,0553,0553,0552003,055
2022-05-303,0553,0553,0503,0506003,050
2022-05-273,0503,0503,0503,0503003,050
2022-05-263,0903,0903,0903,0901003,090
2022-05-253,0503,0503,0503,0501003,050
2022-05-243,0503,0503,0503,0501003,050
2022-05-233,0503,0503,0503,0501003,050
2022-05-203,0503,0503,0503,0502003,050
2022-05-193,0503,0503,0503,0501003,050
2022-05-183,0903,0903,0903,0904003,090
2022-05-173,0353,0353,0003,0205003,020
2022-05-163,1053,1053,1053,1051003,105
2022-05-133,0803,0803,0803,0801003,080
2022-05-123,0103,0703,0103,0702003,070
2022-05-113,1003,1003,0503,0507003,050
2022-05-103,1203,1203,1203,1201003,120
2022-05-093,0853,0853,0203,0206003,020
2022-05-063,0053,0153,0053,0159003,015
2022-05-023,0003,0003,0003,0003003,000
2022-04-283,0003,0003,0003,0001003,000
2022-04-272,9102,9502,9102,9502002,950
2022-04-262,9502,9502,9502,9501002,950
2022-04-252,9062,9062,9062,9067002,906
2022-04-22---3,000-3,000
2022-04-21---3,000-3,000
2022-04-203,0003,0003,0003,0002003,000
2022-04-19---3,005-3,005
2022-04-18---3,005-3,005
2022-04-153,0003,0053,0003,0052003,005
2022-04-14---3,000-3,000
2022-04-13---3,000-3,000
2022-04-12---3,000-3,000
2022-04-11---3,000-3,000
2022-04-08---3,000-3,000
2022-04-073,0003,0003,0003,0003003,000
2022-04-06---3,000-3,000
2022-04-053,0053,0053,0003,0004003,000
2022-04-043,0303,0303,0303,0303003,030
2022-04-013,0003,0003,0003,0001003,000
2022-03-312,9802,9802,9802,9801002,980
2022-03-303,1003,1003,0503,0504003,050
2022-03-29---3,050-3,050
2022-03-283,0503,0503,0503,0501003,050
2022-03-253,0503,0803,0503,0805003,080
2022-03-24---3,050-3,050
2022-03-233,0853,0953,0503,0508003,050
2022-03-223,0603,1003,0603,1001,7003,100
2022-03-183,0503,0503,0503,0501003,050
2022-03-173,0503,0503,0503,0506003,050
2022-03-163,1003,1003,0903,0901,3003,090
2022-03-153,0953,0953,0953,0951003,095
2022-03-143,1053,1053,0903,0901,5003,090
2022-03-11---3,145-3,145
2022-03-103,1453,1453,1453,1451003,145
2022-03-093,1103,1153,1003,1001,2003,100
2022-03-083,1103,1753,1103,1753003,175
2022-03-073,1053,1053,1053,1051003,105
2022-03-043,0603,1003,0603,1009003,100
2022-03-033,0853,1553,0853,1001,0003,100
2022-03-023,1003,1353,1003,1358003,135
2022-03-013,1003,1003,1003,1001003,100
2022-02-28---3,100-3,100
2022-02-253,0853,1003,0853,1001,2003,100
2022-02-24---3,035-3,035
2022-02-22---3,035-3,035
2022-02-213,0353,0353,0353,0351003,035
2022-02-18---3,070-3,070
2022-02-17---3,070-3,070
2022-02-16---3,070-3,070
2022-02-15---3,070-3,070
2022-02-14---3,070-3,070
2022-02-103,0703,0703,0703,0701003,070
2022-02-09---3,020-3,020
2022-02-083,0203,0203,0203,0201003,020
2022-02-07---3,015-3,015
2022-02-043,0203,0203,0153,0159003,015
2022-02-033,0203,0203,0203,0202003,020
2022-02-023,1403,1403,0703,0705003,070
2022-02-01---3,080-3,080
2022-01-313,0803,0803,0803,0803003,080
2022-01-28---3,030-3,030
2022-01-273,0603,0653,0103,0305003,030
2022-01-263,0503,0503,0503,0502003,050
2022-01-253,0503,0503,0503,0502003,050
2022-01-243,0503,0503,0503,0502003,050
2022-01-213,0103,0503,0103,0505003,050
2022-01-203,0153,0153,0153,0156003,015
2022-01-19---3,005-3,005
2022-01-183,0053,0053,0053,0051003,005
2022-01-173,0003,0003,0003,0002003,000
2022-01-14---3,000-3,000
2022-01-13---3,000-3,000
2022-01-123,0003,0003,0003,0003003,000
2022-01-113,1003,1002,9902,9909002,990
2022-01-07---3,100-3,100
2022-01-063,1403,1403,0903,1009003,100
2022-01-053,0703,0703,0703,0703003,070
2022-01-043,0003,0003,0003,0005003,000

分割・併合履歴 : [2017-09-27]1株→0.1株