9049 京福電気鉄道(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1997-12-29 | 256 | 258 | 256 | 258 | 7,000 | 2,580 |
| 1997-12-25 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 1997-12-18 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1997-12-17 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1997-12-11 | 256 | 256 | 256 | 256 | 6,000 | 2,560 |
| 1997-11-28 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-11-27 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-11-21 | 253 | 255 | 253 | 255 | 4,000 | 2,550 |
| 1997-11-07 | 285 | 285 | 285 | 285 | 12,000 | 2,850 |
| 1997-11-05 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-10-28 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-10-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-10-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-10-15 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-10-06 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1997-10-03 | 210 | 210 | 200 | 200 | 10,000 | 2,000 |
| 1997-10-02 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1997-09-29 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-09-22 | 230 | 235 | 230 | 235 | 3,000 | 2,350 |
| 1997-09-19 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-09-18 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1997-09-17 | 250 | 250 | 235 | 235 | 12,000 | 2,350 |
| 1997-09-16 | 265 | 265 | 255 | 255 | 5,000 | 2,550 |
| 1997-09-12 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-09-03 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1997-09-02 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-08-27 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1997-08-12 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1997-08-04 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-07-25 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1997-07-18 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1997-06-30 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-06-25 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-06-11 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1997-06-04 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-05-14 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-05-08 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1997-05-06 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1997-05-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1997-04-10 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1997-03-31 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-03-25 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1997-03-24 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1997-03-19 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 1997-03-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-03-14 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1997-03-12 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-03-04 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 1997-02-26 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1997-02-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-02-21 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-02-20 | 285 | 290 | 280 | 290 | 17,000 | 2,900 |
| 1997-02-17 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-02-13 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-02-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-02-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-02-05 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1997-01-28 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1997-01-27 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1997-01-22 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1997-01-20 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-01-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-01-14 | 290 | 290 | 285 | 285 | 7,000 | 2,850 |
| 1997-01-13 | 295 | 295 | 284 | 285 | 37,000 | 2,850 |
| 1997-01-09 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1997-01-08 | 290 | 300 | 290 | 300 | 17,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株