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