9049 京福電気鉄道(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-12-27 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-12-26 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2001-12-20 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2001-12-14 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2001-12-12 | 122 | 123 | 122 | 123 | 14,000 | 1,230 |
| 2001-12-11 | 123 | 123 | 123 | 123 | 12,000 | 1,230 |
| 2001-11-26 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-11-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-11-21 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-11-20 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-11-16 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2001-11-14 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2001-11-13 | 110 | 110 | 104 | 104 | 5,000 | 1,040 |
| 2001-11-07 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-11-02 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-10-31 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2001-10-25 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2001-10-23 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2001-10-22 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2001-10-19 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2001-10-17 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-10-15 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-10-09 | 108 | 108 | 106 | 106 | 8,000 | 1,060 |
| 2001-10-05 | 110 | 110 | 106 | 106 | 5,000 | 1,060 |
| 2001-10-04 | 135 | 135 | 106 | 110 | 8,000 | 1,100 |
| 2001-10-03 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2001-10-02 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-10-01 | 101 | 105 | 101 | 105 | 11,000 | 1,050 |
| 2001-09-28 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-09-26 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2001-09-20 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2001-09-17 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2001-09-12 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2001-09-07 | 155 | 155 | 153 | 153 | 10,000 | 1,530 |
| 2001-09-05 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-08-29 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2001-08-15 | 155 | 155 | 150 | 150 | 9,000 | 1,500 |
| 2001-08-07 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2001-08-01 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2001-07-30 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-07-26 | 155 | 159 | 155 | 159 | 2,000 | 1,590 |
| 2001-07-24 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2001-07-23 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-07-13 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-07-11 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-07-05 | 155 | 155 | 155 | 155 | 13,000 | 1,550 |
| 2001-06-29 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-06-28 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-06-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-06-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-06-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-06-21 | 165 | 165 | 150 | 150 | 13,000 | 1,500 |
| 2001-06-20 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-06-19 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2001-06-08 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-06-06 | 177 | 180 | 177 | 180 | 3,000 | 1,800 |
| 2001-06-05 | 170 | 178 | 170 | 178 | 6,000 | 1,780 |
| 2001-05-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-05-25 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2001-05-21 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2001-05-09 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2001-05-07 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2001-04-25 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2001-04-24 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2001-04-18 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-04-13 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-04-11 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-04-10 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-04-05 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2001-04-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-03-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-03-29 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2001-03-27 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2001-03-26 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2001-03-23 | 172 | 172 | 172 | 172 | 9,000 | 1,720 |
| 2001-03-22 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2001-03-16 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2001-03-14 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2001-03-13 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2001-03-09 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-03-06 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2001-03-02 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2001-02-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-02-26 | 167 | 170 | 167 | 170 | 6,000 | 1,700 |
| 2001-02-19 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2001-02-16 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2001-02-14 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-02-09 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2001-02-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-02-02 | 165 | 180 | 165 | 180 | 14,000 | 1,800 |
| 2001-02-01 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 2001-01-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-01-22 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2001-01-19 | 174 | 174 | 165 | 165 | 12,000 | 1,650 |
| 2001-01-16 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2001-01-15 | 161 | 161 | 161 | 161 | 24,000 | 1,610 |
| 2001-01-10 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-01-04 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株