9049 京福電気鉄道(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1993-12-03 | 478 | 484 | 478 | 484 | 4,000 | 4,840 |
| 1993-12-02 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1993-11-25 | 465 | 465 | 462 | 462 | 10,000 | 4,620 |
| 1993-11-01 | 462 | 462 | 462 | 462 | 3,000 | 4,620 |
| 1993-10-04 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1993-09-30 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1993-09-29 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 1993-09-21 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1993-09-10 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-09-03 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-08-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-08-20 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1993-08-19 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-08-18 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-08-13 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-08-12 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1993-08-11 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-08-10 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1993-08-09 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1993-08-06 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1993-08-05 | 561 | 561 | 561 | 561 | 550,000 | 5,610 |
| 1993-07-30 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1993-07-28 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1993-07-23 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1993-05-31 | 560 | 570 | 560 | 570 | 2,000 | 5,700 |
| 1993-05-26 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-05-13 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1993-05-10 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-05-06 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1993-04-30 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1993-04-28 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-04-27 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1993-04-26 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1993-04-23 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1993-04-20 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1993-04-01 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-03-23 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-03-19 | 570 | 570 | 560 | 560 | 2,000 | 5,600 |
| 1993-03-18 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-03-17 | 560 | 560 | 560 | 560 | 20,000 | 5,600 |
| 1993-03-09 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1993-03-03 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1993-03-02 | 598 | 598 | 598 | 598 | 2,000 | 5,980 |
| 1993-02-24 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1993-02-23 | 605 | 605 | 600 | 600 | 4,000 | 6,000 |
| 1993-02-19 | 610 | 610 | 605 | 605 | 2,000 | 6,050 |
| 1993-02-08 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1993-02-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-02-04 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-02-02 | 575 | 596 | 575 | 596 | 11,000 | 5,960 |
| 1993-01-29 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1993-01-28 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1993-01-13 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1993-01-12 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1993-01-11 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1993-01-08 | 565 | 580 | 565 | 580 | 27,000 | 5,800 |
| 1993-01-07 | 530 | 565 | 530 | 565 | 6,000 | 5,650 |
| 1993-01-06 | 502 | 517 | 502 | 512 | 4,000 | 5,120 |
| 1993-01-05 | 487 | 496 | 487 | 496 | 8,000 | 4,960 |
| 1993-01-04 | 469 | 469 | 466 | 466 | 4,000 | 4,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
