9049 京福電気鉄道(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-13 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1985-12-12 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1985-12-10 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1985-12-03 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1985-11-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1985-11-27 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1985-11-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1985-11-08 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1985-11-07 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1985-11-05 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1985-10-31 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1985-10-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-10-15 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1985-10-14 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-10-11 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1985-10-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-10-07 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1985-10-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-10-04 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1985-10-03 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1985-09-27 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1985-09-21 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1985-08-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1985-08-22 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1985-08-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1985-08-03 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1985-08-01 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1985-07-31 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1985-07-30 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1985-07-29 | 271 | 271 | 270 | 270 | 13,000 | 2,700 |
| 1985-07-27 | 270 | 270 | 270 | 270 | 15,000 | 2,700 |
| 1985-07-26 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1985-07-25 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1985-07-23 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1985-07-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1985-07-09 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1985-07-06 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1985-07-05 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 1985-07-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1985-07-01 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1985-06-24 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1985-06-22 | 238 | 238 | 235 | 235 | 8,000 | 2,350 |
| 1985-06-21 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 1985-06-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1985-06-17 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1985-06-10 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1985-06-06 | 231 | 231 | 231 | 231 | 11,000 | 2,310 |
| 1985-05-30 | 266 | 272 | 266 | 272 | 4,000 | 2,720 |
| 1985-05-29 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1985-05-28 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1985-05-27 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 1985-05-25 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1985-05-23 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1985-05-22 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1985-05-16 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1985-04-27 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1985-04-19 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1985-04-08 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1985-04-05 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1985-04-03 | 235 | 250 | 235 | 250 | 3,000 | 2,500 |
| 1985-04-02 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1985-04-01 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1985-03-30 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1985-03-27 | 260 | 260 | 260 | 260 | 20,000 | 2,600 |
| 1985-03-26 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1985-03-25 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 1985-03-23 | 263 | 263 | 263 | 263 | 6,000 | 2,630 |
| 1985-03-22 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1985-03-20 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1985-03-19 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1985-03-18 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1985-03-16 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1985-03-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1985-03-08 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1985-03-07 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1985-03-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1985-03-02 | 240 | 240 | 239 | 239 | 10,000 | 2,390 |
| 1985-02-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1985-02-27 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1985-02-21 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1985-02-20 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1985-02-12 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1985-02-02 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1985-02-01 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1985-01-28 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1985-01-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1985-01-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1985-01-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1985-01-04 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株