9049 京福電気鉄道(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1987-12-17 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1987-12-14 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-12-09 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-12-03 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-12-02 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-12-01 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1987-11-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-11-27 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1987-11-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-11-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-11-19 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-11-18 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-09-25 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1987-09-11 | 480 | 483 | 480 | 483 | 4,000 | 4,830 |
| 1987-09-10 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1987-09-09 | 462 | 470 | 460 | 470 | 4,000 | 4,700 |
| 1987-09-08 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1987-09-03 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1987-09-02 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1987-09-01 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-08-28 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1987-08-24 | 440 | 440 | 437 | 437 | 2,000 | 4,370 |
| 1987-08-20 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1987-08-12 | 425 | 425 | 425 | 425 | 16,000 | 4,250 |
| 1987-08-11 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1987-08-10 | 425 | 425 | 425 | 425 | 9,000 | 4,250 |
| 1987-08-07 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1987-08-06 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1987-08-05 | 430 | 430 | 405 | 405 | 6,000 | 4,050 |
| 1987-08-04 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1987-08-03 | 460 | 460 | 450 | 450 | 7,000 | 4,500 |
| 1987-07-31 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1987-07-30 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1987-07-16 | 475 | 475 | 475 | 475 | 8,000 | 4,750 |
| 1987-07-13 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1987-07-09 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1987-07-07 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1987-07-03 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1987-06-29 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1987-06-24 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1987-06-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1987-06-18 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1987-06-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1987-06-16 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1987-06-12 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1987-06-11 | 550 | 550 | 549 | 550 | 8,000 | 5,500 |
| 1987-06-10 | 557 | 557 | 550 | 550 | 10,000 | 5,500 |
| 1987-06-09 | 550 | 570 | 550 | 560 | 9,000 | 5,600 |
| 1987-06-08 | 515 | 550 | 510 | 550 | 23,000 | 5,500 |
| 1987-06-06 | 490 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1987-06-05 | 467 | 470 | 467 | 470 | 6,000 | 4,700 |
| 1987-06-03 | 450 | 469 | 450 | 469 | 16,000 | 4,690 |
| 1987-06-02 | 470 | 470 | 469 | 469 | 17,000 | 4,690 |
| 1987-06-01 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1987-05-30 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1987-05-29 | 469 | 470 | 469 | 470 | 4,000 | 4,700 |
| 1987-05-28 | 465 | 465 | 465 | 465 | 10,000 | 4,650 |
| 1987-05-27 | 488 | 488 | 488 | 488 | 2,000 | 4,880 |
| 1987-05-26 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1987-05-25 | 497 | 497 | 490 | 490 | 6,000 | 4,900 |
| 1987-05-23 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
| 1987-05-22 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1987-05-19 | 487 | 500 | 487 | 500 | 7,000 | 5,000 |
| 1987-05-18 | 478 | 478 | 475 | 475 | 3,000 | 4,750 |
| 1987-05-15 | 468 | 475 | 461 | 475 | 32,000 | 4,750 |
| 1987-05-14 | 472 | 472 | 470 | 470 | 3,000 | 4,700 |
| 1987-05-13 | 466 | 474 | 466 | 474 | 7,000 | 4,740 |
| 1987-05-12 | 441 | 444 | 441 | 444 | 2,000 | 4,440 |
| 1987-05-11 | 429 | 440 | 429 | 430 | 20,000 | 4,300 |
| 1987-05-08 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1987-05-07 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1987-05-06 | 417 | 417 | 417 | 417 | 3,000 | 4,170 |
| 1987-05-02 | 417 | 417 | 417 | 417 | 3,000 | 4,170 |
| 1987-05-01 | 410 | 420 | 410 | 420 | 6,000 | 4,200 |
| 1987-04-30 | 405 | 406 | 405 | 405 | 19,000 | 4,050 |
| 1987-04-24 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1987-04-22 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1987-04-21 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1987-04-20 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1987-04-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-04-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-04-14 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1987-04-13 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1987-04-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-04-09 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1987-04-08 | 405 | 405 | 403 | 403 | 3,000 | 4,030 |
| 1987-04-06 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1987-04-03 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-04-02 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1987-03-31 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1987-03-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1987-03-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-03-23 | 425 | 430 | 425 | 425 | 11,000 | 4,250 |
| 1987-03-20 | 410 | 430 | 410 | 430 | 15,000 | 4,300 |
| 1987-03-19 | 382 | 400 | 382 | 400 | 10,000 | 4,000 |
| 1987-03-18 | 393 | 393 | 390 | 391 | 18,000 | 3,910 |
| 1987-03-16 | 390 | 391 | 390 | 391 | 8,000 | 3,910 |
| 1987-03-13 | 393 | 393 | 390 | 390 | 15,000 | 3,900 |
| 1987-03-12 | 395 | 395 | 393 | 393 | 4,000 | 3,930 |
| 1987-03-11 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 1987-03-10 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1987-03-09 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1987-03-07 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 1987-03-06 | 395 | 395 | 395 | 395 | 9,000 | 3,950 |
| 1987-03-05 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1987-03-03 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 1987-02-27 | 400 | 400 | 391 | 391 | 9,000 | 3,910 |
| 1987-02-26 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1987-02-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-02-24 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-02-23 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1987-02-19 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1987-02-18 | 390 | 390 | 380 | 380 | 9,000 | 3,800 |
| 1987-02-17 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1987-02-16 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1987-02-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-02-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-02-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1987-02-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1987-02-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-02-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-02-04 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1987-02-03 | 400 | 405 | 400 | 405 | 10,000 | 4,050 |
| 1987-02-02 | 400 | 400 | 390 | 390 | 5,000 | 3,900 |
| 1987-01-30 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1987-01-29 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1987-01-28 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1987-01-26 | 384 | 390 | 384 | 390 | 5,000 | 3,900 |
| 1987-01-24 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1987-01-23 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1987-01-22 | 385 | 385 | 385 | 385 | 8,000 | 3,850 |
| 1987-01-21 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1987-01-20 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1987-01-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1987-01-16 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1987-01-14 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1987-01-13 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1987-01-12 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1987-01-09 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1987-01-08 | 365 | 370 | 365 | 370 | 2,000 | 3,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株