9049 京福電気鉄道(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 229 | 238 | 229 | 238 | 15,000 | 2,380 |
| 2005-12-29 | 228 | 229 | 228 | 228 | 3,000 | 2,280 |
| 2005-12-28 | 227 | 230 | 227 | 230 | 7,000 | 2,300 |
| 2005-12-27 | 239 | 239 | 228 | 228 | 21,000 | 2,280 |
| 2005-12-26 | 228 | 244 | 228 | 230 | 17,000 | 2,300 |
| 2005-12-22 | 228 | 228 | 225 | 225 | 6,000 | 2,250 |
| 2005-12-21 | 224 | 224 | 224 | 224 | 5,000 | 2,240 |
| 2005-12-20 | 231 | 231 | 223 | 228 | 3,000 | 2,280 |
| 2005-12-19 | 225 | 228 | 225 | 228 | 3,000 | 2,280 |
| 2005-12-16 | 227 | 227 | 226 | 226 | 5,000 | 2,260 |
| 2005-12-15 | 226 | 226 | 225 | 226 | 7,000 | 2,260 |
| 2005-12-14 | 226 | 233 | 225 | 233 | 17,000 | 2,330 |
| 2005-12-13 | 227 | 227 | 226 | 226 | 6,000 | 2,260 |
| 2005-12-12 | 226 | 231 | 226 | 231 | 16,000 | 2,310 |
| 2005-12-09 | 231 | 244 | 231 | 232 | 49,000 | 2,320 |
| 2005-12-08 | 238 | 238 | 229 | 237 | 52,000 | 2,370 |
| 2005-12-07 | 223 | 252 | 223 | 241 | 144,000 | 2,410 |
| 2005-12-06 | 220 | 223 | 220 | 223 | 17,000 | 2,230 |
| 2005-12-05 | 223 | 223 | 221 | 223 | 16,000 | 2,230 |
| 2005-12-02 | 226 | 229 | 225 | 225 | 15,000 | 2,250 |
| 2005-12-01 | 228 | 228 | 224 | 228 | 16,000 | 2,280 |
| 2005-11-30 | 221 | 227 | 221 | 225 | 37,000 | 2,250 |
| 2005-11-29 | 223 | 224 | 221 | 221 | 31,000 | 2,210 |
| 2005-11-28 | 228 | 228 | 223 | 225 | 23,000 | 2,250 |
| 2005-11-25 | 230 | 233 | 226 | 227 | 24,000 | 2,270 |
| 2005-11-24 | 250 | 268 | 234 | 234 | 120,000 | 2,340 |
| 2005-11-22 | 226 | 245 | 223 | 239 | 186,000 | 2,390 |
| 2005-11-21 | 226 | 230 | 217 | 228 | 59,000 | 2,280 |
| 2005-11-18 | 233 | 233 | 230 | 230 | 10,000 | 2,300 |
| 2005-11-17 | 237 | 237 | 233 | 233 | 4,000 | 2,330 |
| 2005-11-16 | 236 | 236 | 233 | 233 | 13,000 | 2,330 |
| 2005-11-15 | 239 | 240 | 238 | 238 | 8,000 | 2,380 |
| 2005-11-14 | 237 | 243 | 236 | 237 | 11,000 | 2,370 |
| 2005-11-11 | 247 | 247 | 232 | 237 | 10,000 | 2,370 |
| 2005-11-10 | 242 | 249 | 241 | 248 | 27,000 | 2,480 |
| 2005-11-09 | 238 | 241 | 238 | 241 | 28,000 | 2,410 |
| 2005-11-08 | 239 | 240 | 228 | 228 | 12,000 | 2,280 |
| 2005-11-07 | 234 | 241 | 223 | 241 | 26,000 | 2,410 |
| 2005-11-04 | 246 | 246 | 235 | 238 | 28,000 | 2,380 |
| 2005-11-02 | 245 | 250 | 240 | 245 | 26,000 | 2,450 |
| 2005-11-01 | 249 | 250 | 244 | 244 | 16,000 | 2,440 |
| 2005-10-31 | 256 | 256 | 241 | 249 | 48,000 | 2,490 |
| 2005-10-28 | 261 | 263 | 240 | 241 | 159,000 | 2,410 |
| 2005-10-27 | 250 | 299 | 241 | 272 | 436,000 | 2,720 |
| 2005-10-26 | 242 | 242 | 233 | 233 | 15,000 | 2,330 |
| 2005-10-25 | 235 | 250 | 220 | 230 | 60,000 | 2,300 |
| 2005-10-24 | 277 | 277 | 230 | 235 | 123,000 | 2,350 |
| 2005-10-21 | 273 | 290 | 250 | 250 | 168,000 | 2,500 |
| 2005-10-20 | 275 | 315 | 250 | 313 | 563,000 | 3,130 |
| 2005-10-19 | 185 | 220 | 185 | 220 | 43,000 | 2,200 |
| 2005-10-18 | 185 | 185 | 184 | 185 | 7,000 | 1,850 |
| 2005-10-17 | 173 | 182 | 173 | 182 | 3,000 | 1,820 |
| 2005-10-14 | 184 | 184 | 170 | 170 | 10,000 | 1,700 |
| 2005-10-04 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2005-10-03 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2005-09-30 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2005-09-28 | 179 | 187 | 179 | 187 | 7,000 | 1,870 |
| 2005-09-27 | 182 | 182 | 180 | 180 | 7,000 | 1,800 |
| 2005-09-26 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2005-09-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2005-09-20 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 2005-09-16 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2005-09-15 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2005-09-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2005-09-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2005-09-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2005-09-06 | 177 | 180 | 171 | 180 | 8,000 | 1,800 |
| 2005-09-05 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2005-09-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2005-08-26 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2005-08-25 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2005-08-24 | 178 | 178 | 177 | 177 | 14,000 | 1,770 |
| 2005-08-23 | 180 | 180 | 178 | 180 | 12,000 | 1,800 |
| 2005-08-22 | 166 | 175 | 166 | 173 | 6,000 | 1,730 |
| 2005-08-19 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2005-08-18 | 160 | 163 | 158 | 163 | 5,000 | 1,630 |
| 2005-08-17 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2005-08-16 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2005-08-15 | 156 | 160 | 156 | 160 | 5,000 | 1,600 |
| 2005-08-12 | 160 | 160 | 153 | 157 | 4,000 | 1,570 |
| 2005-08-10 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2005-08-08 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2005-08-05 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2005-08-04 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2005-08-03 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2005-07-29 | 156 | 156 | 149 | 149 | 6,000 | 1,490 |
| 2005-07-28 | 159 | 159 | 155 | 155 | 4,000 | 1,550 |
| 2005-07-25 | 152 | 155 | 152 | 155 | 15,000 | 1,550 |
| 2005-07-22 | 152 | 152 | 150 | 152 | 8,000 | 1,520 |
| 2005-07-21 | 150 | 150 | 150 | 150 | 21,000 | 1,500 |
| 2005-07-20 | 145 | 149 | 145 | 147 | 10,000 | 1,470 |
| 2005-07-19 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2005-07-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2005-07-11 | 149 | 150 | 140 | 145 | 10,000 | 1,450 |
| 2005-07-06 | 146 | 150 | 146 | 150 | 2,000 | 1,500 |
| 2005-07-01 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2005-06-29 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2005-06-17 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2005-06-07 | 143 | 143 | 140 | 140 | 4,000 | 1,400 |
| 2005-05-31 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2005-05-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2005-05-26 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2005-05-23 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 2005-05-13 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2005-05-10 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2005-04-26 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2005-04-25 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2005-04-21 | 147 | 147 | 139 | 139 | 4,000 | 1,390 |
| 2005-04-19 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2005-04-11 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2005-04-08 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2005-04-04 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2005-04-01 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2005-03-31 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2005-03-29 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2005-03-28 | 155 | 155 | 155 | 155 | 11,000 | 1,550 |
| 2005-03-24 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2005-03-23 | 156 | 156 | 155 | 155 | 7,000 | 1,550 |
| 2005-03-22 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2005-03-18 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2005-03-17 | 150 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2005-03-16 | 152 | 155 | 152 | 155 | 4,000 | 1,550 |
| 2005-03-15 | 155 | 155 | 152 | 152 | 7,000 | 1,520 |
| 2005-03-14 | 150 | 151 | 150 | 151 | 19,000 | 1,510 |
| 2005-03-11 | 144 | 150 | 144 | 150 | 15,000 | 1,500 |
| 2005-03-09 | 148 | 148 | 148 | 148 | 8,000 | 1,480 |
| 2005-03-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2005-03-07 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2005-03-04 | 147 | 150 | 140 | 146 | 17,000 | 1,460 |
| 2005-03-03 | 148 | 148 | 147 | 148 | 4,000 | 1,480 |
| 2005-03-02 | 148 | 148 | 148 | 148 | 11,000 | 1,480 |
| 2005-03-01 | 148 | 148 | 148 | 148 | 14,000 | 1,480 |
| 2005-02-28 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2005-02-25 | 147 | 147 | 147 | 147 | 10,000 | 1,470 |
| 2005-02-24 | 148 | 148 | 147 | 147 | 8,000 | 1,470 |
| 2005-02-23 | 147 | 147 | 147 | 147 | 7,000 | 1,470 |
| 2005-02-22 | 148 | 148 | 145 | 145 | 9,000 | 1,450 |
| 2005-02-18 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2005-02-16 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2005-02-15 | 148 | 148 | 139 | 140 | 9,000 | 1,400 |
| 2005-02-10 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2005-02-09 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2005-02-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2005-02-04 | 138 | 138 | 138 | 138 | 10,000 | 1,380 |
| 2005-02-03 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2005-02-02 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2005-02-01 | 140 | 140 | 138 | 138 | 4,000 | 1,380 |
| 2005-01-31 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2005-01-24 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2005-01-21 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2005-01-20 | 135 | 140 | 135 | 140 | 11,000 | 1,400 |
| 2005-01-19 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2005-01-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2005-01-17 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2005-01-14 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2005-01-13 | 135 | 139 | 135 | 139 | 4,000 | 1,390 |
| 2005-01-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2005-01-07 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
