1. HOME >
  2. 株価時系列 >
  3. 9049 >
  4. 1989年

9049 京福電気鉄道(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-278908908908902,0008,900
1989-12-259059059009007,0009,000
1989-12-219019019009003,0009,000
1989-12-209019019019011,0009,010
1989-12-189129129129121,0009,120
1989-12-159019109019104,0009,100
1989-12-149019019019012,0009,010
1989-12-139009019009014,0009,010
1989-12-129009008998993,0008,990
1989-12-079209209209201,0009,200
1989-12-069309309209204,0009,200
1989-12-0591995091995021,0009,500
1989-12-049199199199193,0009,190
1989-12-019209209209201,0009,200
1989-11-309309309209203,0009,200
1989-11-299209299109104,0009,100
1989-11-289289289259253,0009,250
1989-11-279309309299292,0009,290
1989-11-249309359299359,0009,350
1989-11-219209209209201,0009,200
1989-11-209309309309301,0009,300
1989-11-179309309309303,0009,300
1989-11-169009159009156,0009,150
1989-11-1592092090090019,0009,000
1989-11-149309309209204,0009,200
1989-11-139409409409402,0009,400
1989-11-109409409409402,0009,400
1989-11-099409409409402,0009,400
1989-11-089409409409405,0009,400
1989-11-079509509409406,0009,400
1989-11-0694595094095010,0009,500
1989-11-029309309259253,0009,250
1989-11-0188190588190513,0009,050
1989-10-318808808808804,0008,800
1989-10-309009009009001,0009,000
1989-10-279259259209206,0009,200
1989-10-269399399309302,0009,300
1989-10-259309409309403,0009,400
1989-10-249309509309508,0009,500
1989-10-239609659609606,0009,600
1989-10-2095095094995014,0009,500
1989-10-1991593591593516,0009,350
1989-10-1889090588590013,0009,000
1989-10-178508518508504,0008,500
1989-10-1685085080080012,0008,000
1989-10-1387087085085018,0008,500
1989-10-129309309309305,0009,300
1989-10-119809809809805,0009,800
1989-10-099889889809809,0009,800
1989-10-0699099599099026,0009,900
1989-10-059801,00097099557,0009,950
1989-10-049951,00098098532,0009,850
1989-10-0399099098998924,0009,890
1989-10-0293093593093021,0009,300
1989-09-2989291189290138,0009,010
1989-09-288808908808906,0008,900
1989-09-2790091189089031,0008,900
1989-09-2684390084390033,0009,000
1989-09-2582384082384014,0008,400
1989-09-2281482081482014,0008,200
1989-09-2179581079581013,0008,100
1989-09-207807907807902,0007,900
1989-09-197607607607602,0007,600
1989-09-187607607607602,0007,600
1989-09-147517517517511,0007,510
1989-09-137517517517511,0007,510
1989-09-127507507507501,0007,500
1989-09-117687697687699,0007,690
1989-09-0877979077077013,0007,700
1989-09-0777078077078014,0007,800
1989-09-0673575971675918,0007,590
1989-09-0570573070573014,0007,300
1989-09-0471071070070023,0007,000
1989-09-017007007007001,0007,000
1989-08-297007007007006,0007,000
1989-08-287007007007004,0007,000
1989-08-247007007007001,0007,000
1989-08-237007006806807,0006,800
1989-08-227007007007004,0007,000
1989-08-217007007007003,0007,000
1989-08-156706706706701,0006,700
1989-08-146706706706702,0006,700
1989-08-116706706706701,0006,700
1989-08-096706706706702,0006,700
1989-08-076706706706701,0006,700
1989-08-016706706706704,0006,700
1989-07-316706706706704,0006,700
1989-07-286706706706706,0006,700
1989-07-276706706706705,0006,700
1989-07-266706706706705,0006,700
1989-07-256706706706703,0006,700
1989-07-196666666666663,0006,660
1989-07-106606606606604,0006,600
1989-07-066606606606602,0006,600
1989-07-056606606606601,0006,600
1989-07-046606606606601,0006,600
1989-06-306606606606602,0006,600
1989-06-296606606606601,0006,600
1989-06-266606606606601,0006,600
1989-06-226706706706701,0006,700
1989-06-166706706706701,0006,700
1989-06-136706806706802,0006,800
1989-06-126706706706701,0006,700
1989-06-026706706706701,0006,700
1989-05-266906906906903,0006,900
1989-05-256976976976971,0006,970
1989-05-246976976976974,0006,970
1989-05-196876906876904,0006,900
1989-05-186876876876871,0006,870
1989-05-176856856856851,0006,850
1989-05-166706866706862,0006,860
1989-05-116706706706701,0006,700
1989-05-106706706706702,0006,700
1989-05-096516516516511,0006,510
1989-05-016506506506501,0006,500
1989-04-276506506506501,0006,500
1989-04-246446446446441,0006,440
1989-04-216436436436431,0006,430
1989-04-206446446446441,0006,440
1989-04-196446446446441,0006,440
1989-04-116436436436431,0006,430
1989-04-106406406406401,0006,400
1989-04-066436436436431,0006,430
1989-03-316866866866862,0006,860
1989-03-286997006866864,0006,860
1989-03-276996996996994,0006,990
1989-03-2470070068568516,0006,850
1989-03-236906906856853,0006,850
1989-03-226656806656803,0006,800
1989-03-206656656656651,0006,650
1989-03-176656656656653,0006,650
1989-03-166656656656653,0006,650
1989-03-156606606606602,0006,600
1989-03-1467067065565529,0006,550
1989-03-136656656656656,0006,650
1989-03-106656656656651,0006,650
1989-03-096506506506501,0006,500
1989-03-086706706506502,0006,500
1989-03-076706706706702,0006,700
1989-03-066706706706703,0006,700
1989-03-0367067067067010,0006,700
1989-02-276706706706701,0006,700
1989-02-236506506506505,0006,500
1989-02-226706706706705,0006,700
1989-02-206706706706701,0006,700
1989-02-176616706616704,0006,700
1989-02-156806806806801,0006,800
1989-02-146856856806804,0006,800
1989-02-136716716506506,0006,500
1989-02-106826826736737,0006,730
1989-02-086906906906904,0006,900
1989-02-077007006906905,0006,900
1989-02-067007007007002,0007,000
1989-02-036756756756752,0006,750
1989-02-0268069067569010,0006,900
1989-02-016806806806801,0006,800
1989-01-316906906906901,0006,900
1989-01-3070070069069811,0006,980
1989-01-287007007007005,0007,000
1989-01-276806806806803,0006,800
1989-01-266656756656753,0006,750
1989-01-256656656656652,0006,650
1989-01-2462063562063513,0006,350
1989-01-206056106056102,0006,100
1989-01-196016016016011,0006,010
1989-01-185995995995991,0005,990
1989-01-176006005975974,0005,970
1989-01-136006006006004,0006,000
1989-01-126006006006002,0006,000
1989-01-116006006006002,0006,000
1989-01-106006006006001,0006,000
1989-01-096056056056051,0006,050

分割・併合履歴 ： [2017-09-27]1株→0.1株