9049 京福電気鉄道(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-12-25 | 100 | 115 | 100 | 115 | 10,000 | 1,150 |
| 2002-12-24 | 100 | 100 | 100 | 100 | 22,000 | 1,000 |
| 2002-12-20 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2002-12-19 | 100 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2002-12-18 | 100 | 105 | 100 | 105 | 18,000 | 1,050 |
| 2002-12-17 | 110 | 110 | 105 | 105 | 8,000 | 1,050 |
| 2002-12-16 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2002-12-13 | 115 | 115 | 110 | 110 | 7,000 | 1,100 |
| 2002-12-10 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2002-12-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-12-06 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2002-12-05 | 112 | 112 | 110 | 110 | 5,000 | 1,100 |
| 2002-12-04 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2002-12-03 | 114 | 115 | 114 | 115 | 7,000 | 1,150 |
| 2002-12-02 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2002-11-29 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-11-27 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-11-26 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2002-11-25 | 110 | 110 | 110 | 110 | 13,000 | 1,100 |
| 2002-11-22 | 110 | 110 | 110 | 110 | 12,000 | 1,100 |
| 2002-11-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-11-05 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2002-11-01 | 101 | 106 | 101 | 106 | 6,000 | 1,060 |
| 2002-10-31 | 105 | 110 | 100 | 110 | 7,000 | 1,100 |
| 2002-10-25 | 110 | 110 | 105 | 105 | 2,000 | 1,050 |
| 2002-10-23 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-10-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-10-21 | 105 | 110 | 105 | 110 | 4,000 | 1,100 |
| 2002-10-18 | 102 | 110 | 102 | 110 | 4,000 | 1,100 |
| 2002-10-16 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2002-10-10 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2002-10-09 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-10-08 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-10-03 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-09-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-09-27 | 103 | 110 | 103 | 110 | 6,000 | 1,100 |
| 2002-09-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-09-24 | 115 | 115 | 110 | 110 | 4,000 | 1,100 |
| 2002-09-20 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2002-09-18 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2002-09-13 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2002-09-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-08-29 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2002-08-28 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2002-08-23 | 130 | 130 | 120 | 125 | 23,000 | 1,250 |
| 2002-08-21 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2002-08-15 | 130 | 135 | 130 | 135 | 7,000 | 1,350 |
| 2002-08-13 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-08-12 | 122 | 125 | 122 | 125 | 3,000 | 1,250 |
| 2002-08-09 | 122 | 122 | 119 | 122 | 12,000 | 1,220 |
| 2002-08-07 | 118 | 122 | 118 | 122 | 5,000 | 1,220 |
| 2002-08-06 | 110 | 115 | 110 | 115 | 4,000 | 1,150 |
| 2002-08-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-07-31 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-07-25 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-07-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-07-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-07-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-06-11 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-05-13 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2002-03-29 | 148 | 148 | 144 | 144 | 7,000 | 1,440 |
| 2002-03-25 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2002-03-20 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2002-03-19 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2002-03-18 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-03-15 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-03-11 | 140 | 140 | 135 | 135 | 8,000 | 1,350 |
| 2002-03-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-03-07 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2002-03-06 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-03-05 | 142 | 142 | 142 | 142 | 10,000 | 1,420 |
| 2002-03-01 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-02-20 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-02-13 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-02-08 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2002-01-31 | 173 | 173 | 173 | 173 | 10,000 | 1,730 |
| 2002-01-22 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2002-01-16 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2002-01-11 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2002-01-08 | 122 | 123 | 122 | 123 | 4,000 | 1,230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株