9049 京福電気鉄道(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	132	132	132	132	1,000	1,320
2004-12-29	131	131	131	131	9,000	1,310
2004-12-28	131	131	131	131	2,000	1,310
2004-12-27	130	130	130	130	2,000	1,300
2004-12-24	137	138	128	130	15,000	1,300
2004-12-22	140	140	140	140	6,000	1,400
2004-12-21	139	139	139	139	1,000	1,390
2004-12-17	140	140	140	140	6,000	1,400
2004-12-16	135	135	135	135	3,000	1,350
2004-12-02	131	131	131	131	1,000	1,310
2004-12-01	131	131	131	131	6,000	1,310
2004-11-30	131	131	131	131	2,000	1,310
2004-11-29	131	132	131	131	3,000	1,310
2004-11-26	131	131	131	131	1,000	1,310
2004-11-18	130	130	129	130	27,000	1,300
2004-11-11	130	130	129	129	3,000	1,290
2004-11-09	128	128	128	128	2,000	1,280
2004-11-05	128	128	128	128	1,000	1,280
2004-11-01	138	138	138	138	1,000	1,380
2004-10-29	138	142	138	142	4,000	1,420
2004-10-28	130	130	130	130	1,000	1,300
2004-10-25	140	140	140	140	3,000	1,400
2004-10-22	140	140	140	140	2,000	1,400
2004-10-21	140	140	140	140	16,000	1,400
2004-10-18	141	141	141	141	2,000	1,410
2004-10-13	141	141	141	141	4,000	1,410
2004-10-06	141	141	141	141	7,000	1,410
2004-09-30	142	147	142	147	2,000	1,470
2004-09-27	141	145	141	145	13,000	1,450
2004-09-08	141	141	141	141	2,000	1,410
2004-09-03	140	140	140	140	1,000	1,400
2004-08-24	126	126	126	126	1,000	1,260
2004-08-19	120	125	120	125	2,000	1,250
2004-08-18	135	135	135	135	9,000	1,350
2004-08-13	140	140	140	140	1,000	1,400
2004-08-11	138	140	135	140	13,000	1,400
2004-08-03	138	138	138	138	2,000	1,380
2004-07-29	138	138	138	138	13,000	1,380
2004-07-21	144	144	144	144	6,000	1,440
2004-07-20	138	138	138	138	1,000	1,380
2004-07-15	144	144	144	144	2,000	1,440
2004-07-14	145	145	144	144	14,000	1,440
2004-07-13	146	146	146	146	4,000	1,460
2004-06-22	155	155	155	155	1,000	1,550
2004-06-21	151	152	151	152	8,000	1,520
2004-06-16	163	163	157	163	14,000	1,630
2004-06-02	143	143	143	143	2,000	1,430
2004-05-31	141	141	141	141	3,000	1,410
2004-05-28	140	141	140	141	11,000	1,410
2004-05-25	145	150	145	150	4,000	1,500
2004-05-19	145	145	145	145	4,000	1,450
2004-05-12	160	160	160	160	1,000	1,600
2004-05-07	160	160	160	160	11,000	1,600
2004-04-28	141	141	141	141	1,000	1,410
2004-04-27	148	150	148	150	4,000	1,500
2004-04-22	148	148	148	148	1,000	1,480
2004-04-15	145	145	145	145	1,000	1,450
2004-04-14	144	144	144	144	1,000	1,440
2004-04-13	138	139	138	139	14,000	1,390
2004-04-12	139	144	139	144	2,000	1,440
2004-04-09	141	141	141	141	6,000	1,410
2004-04-06	145	145	145	145	1,000	1,450
2004-04-01	149	149	149	149	1,000	1,490
2004-03-31	141	141	141	141	1,000	1,410
2004-03-25	150	150	150	150	6,000	1,500
2004-03-19	150	150	150	150	18,000	1,500
2004-03-17	143	143	143	143	2,000	1,430
2004-03-16	146	146	146	146	6,000	1,460
2004-03-15	137	137	137	137	1,000	1,370
2004-03-12	136	136	136	136	10,000	1,360
2004-03-11	148	148	148	148	6,000	1,480
2004-03-08	134	134	134	134	19,000	1,340
2004-03-02	135	138	135	138	7,000	1,380
2004-02-26	145	145	145	145	6,000	1,450
2004-02-19	140	140	139	140	14,000	1,400
2004-02-18	140	140	140	140	10,000	1,400
2004-02-04	140	140	140	140	1,000	1,400
2004-02-02	144	144	144	144	1,000	1,440
2004-01-30	135	135	134	134	14,000	1,340
2004-01-29	143	143	143	143	1,000	1,430
2004-01-27	141	143	141	143	7,000	1,430
2004-01-23	136	150	136	150	4,000	1,500
2004-01-21	135	135	134	134	14,000	1,340
2004-01-19	131	131	131	131	8,000	1,310
2004-01-13	134	134	134	134	1,000	1,340
2004-01-08	133	134	133	134	14,000	1,340

分割・併合履歴： [2017-09-27]1株→0.1株