9049 京福電気鉄道(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-12-23 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1983-12-22 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1983-12-20 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1983-12-12 | 221 | 221 | 220 | 220 | 12,000 | 2,200 |
| 1983-12-06 | 221 | 221 | 219 | 219 | 12,000 | 2,190 |
| 1983-12-03 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1983-12-01 | 223 | 223 | 223 | 223 | 10,000 | 2,230 |
| 1983-11-29 | 223 | 223 | 223 | 223 | 5,000 | 2,230 |
| 1983-11-28 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 1983-11-24 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1983-11-22 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 1983-11-17 | 223 | 223 | 223 | 223 | 91,000 | 2,230 |
| 1983-11-15 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1983-11-10 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1983-11-04 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
| 1983-11-01 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1983-10-31 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1983-10-25 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1983-10-01 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1983-09-26 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1983-09-24 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 1983-09-22 | 250 | 250 | 246 | 246 | 16,000 | 2,460 |
| 1983-09-13 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 1983-09-08 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 1983-09-07 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1983-09-05 | 251 | 251 | 250 | 250 | 4,000 | 2,500 |
| 1983-09-02 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-08-30 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1983-08-29 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1983-08-27 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1983-08-08 | 221 | 221 | 221 | 221 | 6,000 | 2,210 |
| 1983-08-04 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1983-07-13 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1983-07-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-07-05 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1983-07-01 | 227 | 227 | 220 | 220 | 10,000 | 2,200 |
| 1983-06-30 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1983-06-28 | 227 | 227 | 227 | 227 | 6,000 | 2,270 |
| 1983-06-27 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1983-06-23 | 227 | 227 | 227 | 227 | 7,000 | 2,270 |
| 1983-06-20 | 227 | 227 | 227 | 227 | 5,000 | 2,270 |
| 1983-06-17 | 227 | 228 | 227 | 228 | 10,000 | 2,280 |
| 1983-06-16 | 228 | 228 | 227 | 227 | 10,000 | 2,270 |
| 1983-06-10 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1983-06-06 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1983-06-02 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1983-05-30 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1983-05-26 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1983-05-23 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1983-05-18 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1983-05-17 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1983-05-16 | 227 | 227 | 227 | 227 | 40,000 | 2,270 |
| 1983-05-14 | 229 | 229 | 227 | 227 | 18,000 | 2,270 |
| 1983-05-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1983-05-12 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1983-05-11 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1983-05-10 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1983-05-06 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1983-05-02 | 235 | 235 | 235 | 235 | 44,000 | 2,350 |
| 1983-04-30 | 236 | 236 | 235 | 235 | 33,000 | 2,350 |
| 1983-04-19 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1983-04-13 | 235 | 235 | 235 | 235 | 10,000 | 2,350 |
| 1983-04-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1983-04-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1983-04-06 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1983-04-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1983-03-24 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1983-03-23 | 258 | 260 | 258 | 260 | 2,000 | 2,600 |
| 1983-03-17 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1983-03-16 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1983-02-26 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1983-02-23 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1983-02-22 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1983-01-31 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1983-01-25 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-01-24 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 1983-01-22 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1983-01-20 | 235 | 235 | 235 | 235 | 12,000 | 2,350 |
| 1983-01-17 | 236 | 236 | 236 | 236 | 10,000 | 2,360 |
| 1983-01-12 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 1983-01-05 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株