9049 京福電気鉄道(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-19 | 380 | 380 | 370 | 370 | 11,000 | 3,700 |
| 1986-12-18 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1986-12-17 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1986-12-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1986-12-12 | 400 | 420 | 400 | 420 | 5,000 | 4,200 |
| 1986-12-11 | 380 | 385 | 380 | 385 | 3,000 | 3,850 |
| 1986-12-10 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1986-12-08 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1986-12-05 | 350 | 355 | 350 | 355 | 8,000 | 3,550 |
| 1986-12-04 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1986-11-28 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1986-11-27 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1986-11-26 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1986-11-21 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1986-11-19 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1986-11-17 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1986-11-14 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 1986-11-13 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1986-11-12 | 341 | 341 | 330 | 330 | 5,000 | 3,300 |
| 1986-10-31 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1986-10-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1986-10-21 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1986-10-20 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1986-10-17 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 1986-10-16 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1986-10-15 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1986-10-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1986-10-13 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1986-10-06 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1986-10-04 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1986-10-02 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 1986-09-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1986-09-29 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 1986-09-27 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 1986-09-26 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1986-09-25 | 375 | 376 | 375 | 375 | 5,000 | 3,750 |
| 1986-09-24 | 374 | 374 | 374 | 374 | 4,000 | 3,740 |
| 1986-09-16 | 370 | 380 | 370 | 376 | 10,000 | 3,760 |
| 1986-09-11 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1986-09-09 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1986-09-08 | 378 | 378 | 375 | 375 | 3,000 | 3,750 |
| 1986-09-06 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-09-04 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1986-09-03 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1986-09-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1986-08-29 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1986-08-27 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1986-08-26 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1986-08-25 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1986-08-22 | 388 | 388 | 388 | 388 | 3,000 | 3,880 |
| 1986-08-21 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1986-08-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1986-08-14 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1986-08-13 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-08-12 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1986-08-11 | 380 | 380 | 375 | 375 | 12,000 | 3,750 |
| 1986-08-07 | 382 | 382 | 380 | 380 | 7,000 | 3,800 |
| 1986-08-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1986-07-29 | 404 | 404 | 401 | 401 | 3,000 | 4,010 |
| 1986-07-26 | 416 | 416 | 415 | 415 | 3,000 | 4,150 |
| 1986-07-25 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1986-07-24 | 420 | 421 | 420 | 421 | 8,000 | 4,210 |
| 1986-07-23 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1986-07-21 | 442 | 446 | 425 | 425 | 14,000 | 4,250 |
| 1986-07-19 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1986-07-18 | 424 | 455 | 424 | 440 | 39,000 | 4,400 |
| 1986-07-17 | 407 | 429 | 407 | 425 | 34,000 | 4,250 |
| 1986-07-16 | 400 | 404 | 399 | 404 | 16,000 | 4,040 |
| 1986-07-15 | 390 | 392 | 390 | 392 | 5,000 | 3,920 |
| 1986-07-14 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1986-07-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1986-07-09 | 375 | 390 | 375 | 390 | 2,000 | 3,900 |
| 1986-07-08 | 377 | 377 | 375 | 375 | 3,000 | 3,750 |
| 1986-07-07 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1986-07-04 | 380 | 380 | 375 | 375 | 7,000 | 3,750 |
| 1986-07-03 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1986-07-01 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1986-06-30 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1986-06-28 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
| 1986-06-27 | 395 | 395 | 395 | 395 | 15,000 | 3,950 |
| 1986-06-26 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1986-06-25 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
| 1986-06-24 | 400 | 400 | 398 | 398 | 5,000 | 3,980 |
| 1986-06-23 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1986-06-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1986-06-20 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1986-06-18 | 399 | 400 | 399 | 400 | 11,000 | 4,000 |
| 1986-06-13 | 376 | 378 | 370 | 377 | 11,000 | 3,770 |
| 1986-06-12 | 375 | 390 | 373 | 373 | 31,000 | 3,730 |
| 1986-06-11 | 373 | 373 | 373 | 373 | 9,000 | 3,730 |
| 1986-06-10 | 411 | 411 | 411 | 411 | 14,000 | 4,110 |
| 1986-06-09 | 405 | 414 | 405 | 414 | 8,000 | 4,140 |
| 1986-06-06 | 375 | 400 | 375 | 400 | 26,000 | 4,000 |
| 1986-06-05 | 396 | 396 | 390 | 396 | 5,000 | 3,960 |
| 1986-06-04 | 360 | 397 | 360 | 397 | 54,000 | 3,970 |
| 1986-06-03 | 365 | 373 | 365 | 373 | 17,000 | 3,730 |
| 1986-06-02 | 403 | 403 | 403 | 403 | 7,000 | 4,030 |
| 1986-05-30 | 414 | 414 | 406 | 406 | 20,000 | 4,060 |
| 1986-05-29 | 411 | 415 | 410 | 415 | 55,000 | 4,150 |
| 1986-05-28 | 382 | 394 | 377 | 385 | 34,000 | 3,850 |
| 1986-05-26 | 413 | 413 | 397 | 397 | 16,000 | 3,970 |
| 1986-05-24 | 407 | 423 | 407 | 407 | 70,000 | 4,070 |
| 1986-05-23 | 360 | 366 | 360 | 366 | 6,000 | 3,660 |
| 1986-05-22 | 355 | 360 | 355 | 360 | 21,000 | 3,600 |
| 1986-05-21 | 365 | 375 | 365 | 375 | 4,000 | 3,750 |
| 1986-05-19 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1986-05-17 | 377 | 380 | 377 | 380 | 2,000 | 3,800 |
| 1986-05-16 | 395 | 395 | 388 | 389 | 19,000 | 3,890 |
| 1986-05-15 | 395 | 395 | 382 | 387 | 101,000 | 3,870 |
| 1986-05-14 | 325 | 340 | 325 | 340 | 25,000 | 3,400 |
| 1986-05-13 | 335 | 350 | 335 | 335 | 10,000 | 3,350 |
| 1986-05-09 | 383 | 385 | 383 | 385 | 10,000 | 3,850 |
| 1986-05-08 | 386 | 390 | 378 | 383 | 58,000 | 3,830 |
| 1986-05-07 | 354 | 380 | 354 | 380 | 30,000 | 3,800 |
| 1986-05-06 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1986-05-02 | 390 | 390 | 390 | 390 | 25,000 | 3,900 |
| 1986-05-01 | 327 | 350 | 327 | 350 | 12,000 | 3,500 |
| 1986-04-28 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 1986-04-26 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1986-04-25 | 320 | 343 | 320 | 340 | 25,000 | 3,400 |
| 1986-04-24 | 315 | 320 | 315 | 320 | 3,000 | 3,200 |
| 1986-04-22 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1986-04-17 | 293 | 298 | 291 | 298 | 6,000 | 2,980 |
| 1986-04-16 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 1986-04-15 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1986-04-14 | 296 | 296 | 293 | 293 | 3,000 | 2,930 |
| 1986-04-11 | 296 | 296 | 291 | 291 | 3,000 | 2,910 |
| 1986-04-10 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1986-04-09 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1986-04-08 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1986-04-05 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1986-04-04 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1986-04-03 | 309 | 315 | 309 | 315 | 2,000 | 3,150 |
| 1986-04-02 | 311 | 315 | 311 | 315 | 3,000 | 3,150 |
| 1986-03-31 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1986-03-27 | 332 | 333 | 332 | 333 | 12,000 | 3,330 |
| 1986-03-26 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1986-03-25 | 319 | 330 | 319 | 330 | 8,000 | 3,300 |
| 1986-03-24 | 350 | 350 | 340 | 340 | 11,000 | 3,400 |
| 1986-03-20 | 355 | 355 | 349 | 350 | 9,000 | 3,500 |
| 1986-03-19 | 386 | 386 | 360 | 360 | 12,000 | 3,600 |
| 1986-03-18 | 368 | 386 | 368 | 385 | 22,000 | 3,850 |
| 1986-03-17 | 370 | 374 | 370 | 374 | 22,000 | 3,740 |
| 1986-03-15 | 330 | 350 | 330 | 350 | 13,000 | 3,500 |
| 1986-03-14 | 323 | 330 | 323 | 326 | 14,000 | 3,260 |
| 1986-03-13 | 320 | 323 | 320 | 320 | 28,000 | 3,200 |
| 1986-03-12 | 301 | 317 | 301 | 317 | 7,000 | 3,170 |
| 1986-03-11 | 295 | 300 | 290 | 300 | 15,000 | 3,000 |
| 1986-03-10 | 300 | 300 | 295 | 295 | 13,000 | 2,950 |
| 1986-03-07 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1986-03-06 | 300 | 305 | 300 | 305 | 12,000 | 3,050 |
| 1986-03-05 | 299 | 299 | 293 | 293 | 6,000 | 2,930 |
| 1986-03-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1986-03-03 | 316 | 316 | 315 | 315 | 2,000 | 3,150 |
| 1986-02-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1986-02-27 | 301 | 321 | 301 | 320 | 12,000 | 3,200 |
| 1986-02-25 | 322 | 330 | 322 | 330 | 12,000 | 3,300 |
| 1986-02-24 | 310 | 320 | 310 | 320 | 4,000 | 3,200 |
| 1986-02-22 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1986-02-21 | 310 | 313 | 306 | 307 | 18,000 | 3,070 |
| 1986-02-20 | 305 | 306 | 300 | 305 | 25,000 | 3,050 |
| 1986-02-18 | 276 | 285 | 275 | 285 | 17,000 | 2,850 |
| 1986-02-17 | 275 | 275 | 274 | 275 | 7,000 | 2,750 |
| 1986-02-15 | 270 | 275 | 270 | 275 | 4,000 | 2,750 |
| 1986-02-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1986-02-13 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1986-02-12 | 265 | 265 | 262 | 262 | 6,000 | 2,620 |
| 1986-02-10 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1986-02-07 | 244 | 245 | 244 | 245 | 3,000 | 2,450 |
| 1986-02-06 | 244 | 245 | 244 | 245 | 6,000 | 2,450 |
| 1986-02-04 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1986-01-29 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1986-01-24 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1986-01-23 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1986-01-22 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1986-01-21 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1986-01-20 | 244 | 245 | 244 | 245 | 6,000 | 2,450 |
| 1986-01-16 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1986-01-14 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 1986-01-10 | 245 | 245 | 245 | 245 | 13,000 | 2,450 |
| 1986-01-09 | 246 | 246 | 245 | 245 | 15,000 | 2,450 |
| 1986-01-07 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
