9049 京福電気鉄道(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-12-27 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-12-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-12-12 | 170 | 175 | 170 | 175 | 9,000 | 1,750 |
| 2000-12-05 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-12-01 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2000-11-22 | 156 | 165 | 156 | 165 | 4,000 | 1,650 |
| 2000-11-08 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2000-11-07 | 155 | 155 | 151 | 151 | 14,000 | 1,510 |
| 2000-10-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-10-06 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2000-10-03 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2000-09-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-09-21 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-09-20 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2000-09-19 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-09-08 | 160 | 160 | 160 | 160 | 13,000 | 1,600 |
| 2000-09-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-09-01 | 155 | 160 | 155 | 160 | 7,000 | 1,600 |
| 2000-08-31 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
| 2000-08-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-08-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-08-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-08-10 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-08-01 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 2000-07-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-07-21 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2000-07-19 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-07-11 | 174 | 175 | 174 | 175 | 3,000 | 1,750 |
| 2000-07-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-07-05 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-06-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-06-20 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2000-06-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-06-13 | 159 | 159 | 159 | 159 | 12,000 | 1,590 |
| 2000-06-08 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2000-06-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-06-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-05-31 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2000-05-29 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-05-26 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2000-05-24 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2000-05-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-05-15 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-05-11 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-05-09 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2000-05-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-04-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-04-27 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-04-25 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2000-04-21 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2000-04-10 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2000-03-22 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2000-03-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-03-16 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-03-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-03-13 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2000-03-10 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-03-08 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2000-03-01 | 180 | 180 | 165 | 165 | 5,000 | 1,650 |
| 2000-02-29 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2000-02-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-02-15 | 165 | 180 | 165 | 180 | 3,000 | 1,800 |
| 2000-02-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-02-08 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-02-04 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2000-02-03 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2000-02-02 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-01-31 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-01-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-01-25 | 175 | 175 | 150 | 150 | 3,000 | 1,500 |
| 2000-01-19 | 151 | 151 | 150 | 150 | 32,000 | 1,500 |
| 2000-01-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-01-12 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2000-01-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-01-07 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2000-01-06 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2000-01-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
