9049 京福電気鉄道(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-19 | 745 | 745 | 744 | 745 | 11,000 | 7,450 |
| 1990-12-13 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1990-12-12 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1990-12-10 | 735 | 750 | 735 | 750 | 5,000 | 7,500 |
| 1990-12-07 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1990-11-30 | 725 | 725 | 720 | 720 | 4,000 | 7,200 |
| 1990-11-22 | 670 | 678 | 670 | 678 | 3,000 | 6,780 |
| 1990-11-19 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1990-11-14 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1990-11-07 | 726 | 726 | 726 | 726 | 1,000 | 7,260 |
| 1990-10-31 | 731 | 735 | 730 | 730 | 5,000 | 7,300 |
| 1990-10-29 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1990-10-25 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1990-10-22 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-10-19 | 825 | 840 | 825 | 840 | 6,000 | 8,400 |
| 1990-10-18 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1990-10-17 | 790 | 805 | 790 | 805 | 5,000 | 8,050 |
| 1990-10-05 | 800 | 819 | 800 | 819 | 2,000 | 8,190 |
| 1990-10-02 | 790 | 790 | 790 | 790 | 11,000 | 7,900 |
| 1990-10-01 | 700 | 720 | 700 | 720 | 4,000 | 7,200 |
| 1990-09-28 | 720 | 720 | 710 | 720 | 13,000 | 7,200 |
| 1990-09-21 | 740 | 746 | 740 | 746 | 8,000 | 7,460 |
| 1990-09-20 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1990-09-07 | 820 | 830 | 820 | 830 | 3,000 | 8,300 |
| 1990-08-31 | 840 | 840 | 830 | 830 | 3,000 | 8,300 |
| 1990-08-30 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-08-29 | 860 | 860 | 850 | 850 | 5,000 | 8,500 |
| 1990-08-28 | 841 | 850 | 841 | 850 | 4,000 | 8,500 |
| 1990-08-24 | 883 | 883 | 870 | 875 | 6,000 | 8,750 |
| 1990-08-23 | 845 | 890 | 845 | 890 | 35,000 | 8,900 |
| 1990-08-22 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1990-08-21 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-08-20 | 840 | 840 | 830 | 830 | 3,000 | 8,300 |
| 1990-08-17 | 841 | 841 | 841 | 841 | 2,000 | 8,410 |
| 1990-08-16 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-08-14 | 845 | 855 | 845 | 855 | 3,000 | 8,550 |
| 1990-08-13 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1990-08-07 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1990-08-01 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1990-07-31 | 890 | 900 | 890 | 895 | 8,000 | 8,950 |
| 1990-07-30 | 890 | 895 | 890 | 895 | 2,000 | 8,950 |
| 1990-07-27 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1990-07-24 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1990-07-16 | 890 | 900 | 890 | 900 | 3,000 | 9,000 |
| 1990-07-06 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1990-06-29 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1990-06-22 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1990-06-19 | 910 | 920 | 910 | 920 | 7,000 | 9,200 |
| 1990-06-18 | 900 | 919 | 900 | 919 | 4,000 | 9,190 |
| 1990-06-14 | 877 | 900 | 877 | 900 | 2,000 | 9,000 |
| 1990-06-13 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1990-06-08 | 920 | 930 | 920 | 930 | 3,000 | 9,300 |
| 1990-06-07 | 915 | 920 | 915 | 920 | 3,000 | 9,200 |
| 1990-06-04 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1990-05-31 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1990-05-30 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1990-05-28 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1990-05-25 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1990-05-21 | 862 | 862 | 862 | 862 | 1,000 | 8,620 |
| 1990-05-15 | 875 | 875 | 875 | 875 | 4,000 | 8,750 |
| 1990-05-09 | 950 | 950 | 935 | 935 | 10,000 | 9,350 |
| 1990-05-08 | 910 | 940 | 910 | 935 | 4,000 | 9,350 |
| 1990-05-07 | 890 | 900 | 890 | 900 | 2,000 | 9,000 |
| 1990-05-02 | 867 | 880 | 867 | 880 | 2,000 | 8,800 |
| 1990-05-01 | 865 | 870 | 865 | 870 | 7,000 | 8,700 |
| 1990-04-26 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1990-04-25 | 822 | 850 | 822 | 850 | 3,000 | 8,500 |
| 1990-04-24 | 820 | 822 | 820 | 822 | 4,000 | 8,220 |
| 1990-04-20 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1990-04-19 | 810 | 820 | 810 | 820 | 3,000 | 8,200 |
| 1990-04-18 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1990-04-13 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1990-04-11 | 821 | 821 | 820 | 820 | 4,000 | 8,200 |
| 1990-04-10 | 775 | 800 | 775 | 800 | 13,000 | 8,000 |
| 1990-04-06 | 762 | 762 | 700 | 700 | 15,000 | 7,000 |
| 1990-04-05 | 795 | 795 | 770 | 770 | 16,000 | 7,700 |
| 1990-04-04 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-04-03 | 795 | 805 | 795 | 805 | 3,000 | 8,050 |
| 1990-04-02 | 825 | 825 | 825 | 825 | 3,000 | 8,250 |
| 1990-03-30 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1990-03-28 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1990-03-26 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1990-03-23 | 895 | 895 | 890 | 890 | 3,000 | 8,900 |
| 1990-03-22 | 918 | 918 | 880 | 890 | 5,000 | 8,900 |
| 1990-03-20 | 913 | 918 | 913 | 918 | 5,000 | 9,180 |
| 1990-03-19 | 925 | 925 | 923 | 923 | 7,000 | 9,230 |
| 1990-03-15 | 930 | 940 | 930 | 940 | 4,000 | 9,400 |
| 1990-03-14 | 930 | 940 | 930 | 940 | 6,000 | 9,400 |
| 1990-03-13 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1990-03-09 | 930 | 950 | 929 | 950 | 15,000 | 9,500 |
| 1990-03-07 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1990-03-05 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1990-02-28 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1990-02-27 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1990-02-26 | 920 | 920 | 900 | 900 | 3,000 | 9,000 |
| 1990-02-23 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1990-02-20 | 979 | 980 | 979 | 980 | 5,000 | 9,800 |
| 1990-02-19 | 983 | 983 | 983 | 983 | 9,000 | 9,830 |
| 1990-02-16 | 947 | 947 | 940 | 940 | 2,000 | 9,400 |
| 1990-02-15 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1990-02-14 | 975 | 975 | 970 | 975 | 5,000 | 9,750 |
| 1990-02-13 | 940 | 980 | 940 | 980 | 12,000 | 9,800 |
| 1990-02-08 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1990-02-07 | 893 | 893 | 890 | 890 | 4,000 | 8,900 |
| 1990-02-06 | 885 | 885 | 885 | 885 | 5,000 | 8,850 |
| 1990-02-05 | 900 | 900 | 890 | 890 | 6,000 | 8,900 |
| 1990-02-02 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1990-01-29 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1990-01-26 | 850 | 870 | 850 | 870 | 18,000 | 8,700 |
| 1990-01-25 | 850 | 850 | 840 | 850 | 8,000 | 8,500 |
| 1990-01-24 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1990-01-23 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 1990-01-22 | 870 | 870 | 870 | 870 | 6,000 | 8,700 |
| 1990-01-19 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1990-01-17 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1990-01-16 | 870 | 870 | 860 | 860 | 7,000 | 8,600 |
| 1990-01-12 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1990-01-11 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1990-01-10 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1990-01-08 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1990-01-05 | 890 | 895 | 890 | 895 | 5,000 | 8,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
