9049 京福電気鉄道(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-16 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-12-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-12-06 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1999-11-29 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-11-26 | 180 | 200 | 180 | 200 | 4,000 | 2,000 |
| 1999-11-24 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 1999-11-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-11-11 | 132 | 132 | 132 | 132 | 12,000 | 1,320 |
| 1999-11-10 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1999-11-08 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1999-11-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-10-28 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1999-10-26 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 1999-10-21 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1999-10-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-10-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-10-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-10-01 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 1999-09-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-09-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-09-10 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 1999-09-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-09-07 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-09-03 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-09-02 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1999-09-01 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1999-08-27 | 190 | 190 | 180 | 180 | 6,000 | 1,800 |
| 1999-08-18 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1999-08-16 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-08-05 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-08-04 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1999-08-02 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
| 1999-07-28 | 180 | 181 | 180 | 181 | 7,000 | 1,810 |
| 1999-07-21 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 1999-07-19 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 1999-07-09 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 1999-06-25 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1999-06-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-06-22 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1999-06-21 | 162 | 165 | 162 | 165 | 2,000 | 1,650 |
| 1999-06-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-06-14 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1999-06-10 | 165 | 168 | 165 | 165 | 24,000 | 1,650 |
| 1999-06-08 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1999-06-07 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1999-06-04 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1999-06-03 | 155 | 168 | 150 | 168 | 18,000 | 1,680 |
| 1999-06-02 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-06-01 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-05-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-05-24 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 1999-05-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-05-20 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 1999-05-19 | 199 | 199 | 181 | 181 | 9,000 | 1,810 |
| 1999-05-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-04-27 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 1999-04-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-04-01 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1999-03-30 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-03-25 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1999-03-23 | 180 | 187 | 180 | 187 | 10,000 | 1,870 |
| 1999-03-17 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 1999-03-15 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 1999-03-05 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 1999-03-02 | 180 | 180 | 180 | 180 | 20,000 | 1,800 |
| 1999-02-26 | 188 | 188 | 180 | 180 | 14,000 | 1,800 |
| 1999-02-25 | 188 | 188 | 188 | 188 | 11,000 | 1,880 |
| 1999-02-24 | 188 | 188 | 188 | 188 | 16,000 | 1,880 |
| 1999-02-22 | 196 | 196 | 190 | 190 | 11,000 | 1,900 |
| 1999-02-01 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1999-01-18 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 1999-01-05 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株