9049 京福電気鉄道(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-12-26 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-12-17 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2003-12-16 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-12-15 | 126 | 126 | 125 | 125 | 7,000 | 1,250 |
| 2003-12-12 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-12-10 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2003-12-09 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2003-12-08 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2003-12-05 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2003-11-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-11-25 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-11-17 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2003-11-14 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-11-13 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-11-12 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2003-11-10 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2003-11-07 | 123 | 123 | 123 | 123 | 10,000 | 1,230 |
| 2003-11-06 | 123 | 130 | 123 | 130 | 6,000 | 1,300 |
| 2003-11-05 | 123 | 123 | 123 | 123 | 10,000 | 1,230 |
| 2003-11-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-10-30 | 120 | 125 | 120 | 125 | 11,000 | 1,250 |
| 2003-10-29 | 121 | 130 | 121 | 130 | 11,000 | 1,300 |
| 2003-10-27 | 122 | 122 | 120 | 120 | 30,000 | 1,200 |
| 2003-10-20 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-10-14 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-10-08 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-09-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-09-22 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-09-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-09-16 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2003-09-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-09-08 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2003-09-05 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2003-09-02 | 136 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2003-09-01 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2003-08-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-07-22 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 2003-07-18 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-07-16 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2003-07-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-07-02 | 127 | 127 | 126 | 126 | 5,000 | 1,260 |
| 2003-06-27 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-06-24 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-06-20 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2003-06-17 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-06-12 | 125 | 128 | 125 | 128 | 17,000 | 1,280 |
| 2003-06-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-06-06 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-06-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-04-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-04-11 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-03-27 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2003-03-24 | 125 | 140 | 125 | 140 | 5,000 | 1,400 |
| 2003-03-17 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2003-03-14 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-03-13 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-03-11 | 120 | 120 | 101 | 105 | 9,000 | 1,050 |
| 2003-03-10 | 123 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2003-03-06 | 124 | 124 | 123 | 123 | 3,000 | 1,230 |
| 2003-03-05 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2003-02-27 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-02-20 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-02-18 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-02-17 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-02-14 | 116 | 120 | 116 | 120 | 7,000 | 1,200 |
| 2003-02-12 | 116 | 116 | 116 | 116 | 10,000 | 1,160 |
| 2003-02-10 | 116 | 116 | 116 | 116 | 15,000 | 1,160 |
| 2003-01-30 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2003-01-22 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 2003-01-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
