9049 京福電気鉄道(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2006-12-28 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2006-12-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2006-12-25 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2006-12-22 | 160 | 179 | 160 | 179 | 7,000 | 1,790 |
| 2006-12-21 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2006-12-19 | 168 | 168 | 168 | 168 | 6,000 | 1,680 |
| 2006-12-14 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2006-12-13 | 155 | 155 | 153 | 153 | 3,000 | 1,530 |
| 2006-12-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2006-12-07 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2006-12-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-11-30 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2006-11-29 | 168 | 168 | 153 | 158 | 9,000 | 1,580 |
| 2006-11-28 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2006-11-27 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2006-11-24 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2006-11-22 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2006-11-21 | 146 | 149 | 146 | 149 | 9,000 | 1,490 |
| 2006-11-20 | 151 | 156 | 151 | 156 | 8,000 | 1,560 |
| 2006-11-17 | 157 | 157 | 152 | 152 | 6,000 | 1,520 |
| 2006-11-15 | 157 | 162 | 157 | 157 | 5,000 | 1,570 |
| 2006-11-14 | 151 | 155 | 151 | 155 | 8,000 | 1,550 |
| 2006-11-13 | 153 | 154 | 151 | 151 | 4,000 | 1,510 |
| 2006-11-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2006-11-02 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2006-10-27 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2006-10-26 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2006-10-25 | 164 | 164 | 161 | 161 | 2,000 | 1,610 |
| 2006-10-24 | 165 | 166 | 164 | 165 | 18,000 | 1,650 |
| 2006-10-20 | 169 | 176 | 165 | 170 | 23,000 | 1,700 |
| 2006-10-18 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2006-10-17 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2006-10-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-10-13 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2006-10-12 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2006-10-11 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2006-10-10 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2006-10-06 | 172 | 173 | 172 | 173 | 8,000 | 1,730 |
| 2006-10-03 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2006-10-02 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2006-09-28 | 179 | 180 | 171 | 171 | 3,000 | 1,710 |
| 2006-09-27 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2006-09-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-09-22 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2006-09-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-09-19 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2006-09-14 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2006-09-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2006-09-08 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2006-09-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2006-09-06 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2006-08-31 | 179 | 180 | 179 | 180 | 7,000 | 1,800 |
| 2006-08-28 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2006-08-25 | 177 | 177 | 177 | 177 | 7,000 | 1,770 |
| 2006-08-24 | 175 | 175 | 170 | 175 | 11,000 | 1,750 |
| 2006-08-23 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2006-08-22 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2006-08-21 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2006-08-18 | 168 | 170 | 168 | 170 | 21,000 | 1,700 |
| 2006-08-16 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2006-08-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2006-08-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2006-08-09 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2006-08-08 | 188 | 188 | 180 | 180 | 2,000 | 1,800 |
| 2006-08-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2006-08-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2006-08-01 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2006-07-21 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2006-07-20 | 177 | 177 | 177 | 177 | 14,000 | 1,770 |
| 2006-07-14 | 181 | 181 | 177 | 178 | 15,000 | 1,780 |
| 2006-07-12 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2006-07-11 | 184 | 189 | 184 | 189 | 3,000 | 1,890 |
| 2006-07-10 | 183 | 188 | 183 | 188 | 2,000 | 1,880 |
| 2006-06-23 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2006-06-21 | 178 | 178 | 178 | 178 | 9,000 | 1,780 |
| 2006-06-20 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2006-06-19 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2006-06-16 | 172 | 178 | 172 | 178 | 2,000 | 1,780 |
| 2006-06-15 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2006-06-09 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2006-06-08 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2006-06-06 | 179 | 180 | 178 | 180 | 15,000 | 1,800 |
| 2006-06-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2006-06-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-05-31 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2006-05-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2006-05-25 | 205 | 205 | 200 | 200 | 6,000 | 2,000 |
| 2006-05-24 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-05-18 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-05-16 | 215 | 216 | 208 | 216 | 6,000 | 2,160 |
| 2006-05-15 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-05-12 | 215 | 217 | 215 | 217 | 6,000 | 2,170 |
| 2006-05-11 | 218 | 218 | 217 | 217 | 6,000 | 2,170 |
| 2006-05-10 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-05-02 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2006-05-01 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2006-04-28 | 223 | 223 | 219 | 219 | 8,000 | 2,190 |
| 2006-04-27 | 216 | 219 | 216 | 219 | 6,000 | 2,190 |
| 2006-04-21 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2006-04-19 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2006-04-17 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2006-04-14 | 218 | 218 | 218 | 218 | 6,000 | 2,180 |
| 2006-04-12 | 219 | 224 | 219 | 220 | 12,000 | 2,200 |
| 2006-04-07 | 218 | 218 | 218 | 218 | 10,000 | 2,180 |
| 2006-04-04 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2006-04-03 | 223 | 225 | 221 | 221 | 4,000 | 2,210 |
| 2006-03-31 | 225 | 230 | 225 | 230 | 3,000 | 2,300 |
| 2006-03-30 | 217 | 225 | 217 | 224 | 8,000 | 2,240 |
| 2006-03-29 | 217 | 218 | 217 | 217 | 9,000 | 2,170 |
| 2006-03-28 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2006-03-24 | 233 | 235 | 233 | 235 | 16,000 | 2,350 |
| 2006-03-20 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2006-03-17 | 230 | 235 | 230 | 232 | 8,000 | 2,320 |
| 2006-03-16 | 232 | 233 | 227 | 227 | 27,000 | 2,270 |
| 2006-03-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-03-09 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2006-03-08 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 2006-03-07 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2006-03-06 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2006-03-02 | 221 | 229 | 219 | 229 | 3,000 | 2,290 |
| 2006-02-23 | 219 | 221 | 219 | 221 | 2,000 | 2,210 |
| 2006-02-22 | 220 | 230 | 218 | 230 | 17,000 | 2,300 |
| 2006-02-21 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2006-02-20 | 220 | 220 | 218 | 218 | 18,000 | 2,180 |
| 2006-02-17 | 220 | 230 | 220 | 220 | 19,000 | 2,200 |
| 2006-02-16 | 225 | 236 | 220 | 220 | 38,000 | 2,200 |
| 2006-02-15 | 221 | 221 | 220 | 220 | 11,000 | 2,200 |
| 2006-02-14 | 222 | 223 | 222 | 223 | 7,000 | 2,230 |
| 2006-02-13 | 220 | 222 | 220 | 222 | 8,000 | 2,220 |
| 2006-02-10 | 221 | 221 | 220 | 220 | 4,000 | 2,200 |
| 2006-02-09 | 223 | 223 | 221 | 221 | 4,000 | 2,210 |
| 2006-02-07 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2006-02-06 | 223 | 223 | 221 | 222 | 8,000 | 2,220 |
| 2006-02-02 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2006-02-01 | 222 | 228 | 222 | 228 | 2,000 | 2,280 |
| 2006-01-30 | 222 | 237 | 221 | 229 | 24,000 | 2,290 |
| 2006-01-27 | 220 | 222 | 218 | 222 | 17,000 | 2,220 |
| 2006-01-26 | 218 | 222 | 218 | 222 | 9,000 | 2,220 |
| 2006-01-25 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2006-01-24 | 212 | 220 | 212 | 220 | 12,000 | 2,200 |
| 2006-01-23 | 223 | 223 | 220 | 220 | 17,000 | 2,200 |
| 2006-01-20 | 227 | 227 | 220 | 222 | 16,000 | 2,220 |
| 2006-01-19 | 221 | 222 | 221 | 222 | 12,000 | 2,220 |
| 2006-01-18 | 232 | 232 | 220 | 220 | 28,000 | 2,200 |
| 2006-01-17 | 244 | 244 | 235 | 235 | 14,000 | 2,350 |
| 2006-01-16 | 237 | 239 | 235 | 239 | 17,000 | 2,390 |
| 2006-01-13 | 234 | 237 | 234 | 236 | 13,000 | 2,360 |
| 2006-01-12 | 233 | 236 | 231 | 234 | 12,000 | 2,340 |
| 2006-01-11 | 238 | 238 | 233 | 233 | 4,000 | 2,330 |
| 2006-01-10 | 234 | 234 | 230 | 232 | 11,000 | 2,320 |
| 2006-01-06 | 234 | 234 | 229 | 234 | 7,000 | 2,340 |
| 2006-01-05 | 234 | 234 | 228 | 228 | 6,000 | 2,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株