9049 京福電気鉄道(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-09 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1996-11-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1996-11-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1996-11-15 | 290 | 290 | 290 | 290 | 13,000 | 2,900 |
| 1996-11-13 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1996-11-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-11-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1996-10-01 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1996-09-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-09-26 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 1996-09-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-09-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-08-15 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-08-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-08-07 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1996-08-05 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-07-30 | 303 | 303 | 303 | 303 | 6,000 | 3,030 |
| 1996-07-26 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1996-07-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-07-23 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1996-07-22 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1996-07-18 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1996-07-17 | 305 | 310 | 300 | 300 | 13,000 | 3,000 |
| 1996-07-15 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1996-07-12 | 300 | 300 | 252 | 252 | 42,000 | 2,520 |
| 1996-07-10 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1996-07-09 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1996-07-05 | 332 | 332 | 332 | 332 | 6,000 | 3,320 |
| 1996-06-12 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1996-05-10 | 360 | 360 | 349 | 349 | 4,000 | 3,490 |
| 1996-05-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-05-08 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1996-05-02 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1996-04-26 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1996-04-25 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1996-04-18 | 329 | 329 | 329 | 329 | 4,000 | 3,290 |
| 1996-04-16 | 349 | 349 | 349 | 349 | 12,000 | 3,490 |
| 1996-04-11 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1996-04-02 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1996-03-28 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1996-03-26 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1996-03-22 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1996-03-21 | 330 | 331 | 330 | 331 | 2,000 | 3,310 |
| 1996-03-19 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1996-03-15 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1996-03-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-03-13 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-03-11 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1996-03-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1996-03-06 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1996-02-29 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1996-02-13 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1996-02-08 | 325 | 325 | 310 | 310 | 15,000 | 3,100 |
| 1996-02-07 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1996-02-02 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1996-02-01 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-01-29 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1996-01-25 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1996-01-23 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-01-11 | 328 | 330 | 328 | 330 | 7,000 | 3,300 |
| 1996-01-10 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
