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
2006-12-291651651651651,0001,650
2006-12-281641641641642,0001,640
2006-12-271651651651651,0001,650
2006-12-251791791791793,0001,790
2006-12-221601791601797,0001,790
2006-12-211611611611616,0001,610
2006-12-191681681681686,0001,680
2006-12-141681681681681,0001,680
2006-12-131551551531533,0001,530
2006-12-121551551551551,0001,550
2006-12-071681681681682,0001,680
2006-12-041701701701701,0001,700
2006-11-301711711711712,0001,710
2006-11-291681681531589,0001,580
2006-11-281461461461461,0001,460
2006-11-271531531531531,0001,530
2006-11-241451451451452,0001,450
2006-11-221451451451453,0001,450
2006-11-211461491461499,0001,490
2006-11-201511561511568,0001,560
2006-11-171571571521526,0001,520
2006-11-151571621571575,0001,570
2006-11-141511551511558,0001,550
2006-11-131531541511514,0001,510
2006-11-101601601601602,0001,600
2006-11-021621621621621,0001,620
2006-10-271621621621621,0001,620
2006-10-261621621621621,0001,620
2006-10-251641641611612,0001,610
2006-10-2416516616416518,0001,650
2006-10-2016917616517023,0001,700
2006-10-181651651651656,0001,650
2006-10-171631631631631,0001,630
2006-10-161701701701701,0001,700
2006-10-131701701701704,0001,700
2006-10-121701701701705,0001,700
2006-10-111701701701703,0001,700
2006-10-101701701701709,0001,700
2006-10-061721731721738,0001,730
2006-10-031711711711712,0001,710
2006-10-021711711711711,0001,710
2006-09-281791801711713,0001,710
2006-09-2717017017017010,0001,700
2006-09-251701701701701,0001,700
2006-09-221711711711711,0001,710
2006-09-201701701701701,0001,700
2006-09-191701701701702,0001,700
2006-09-141711711711711,0001,710
2006-09-121781781781781,0001,780
2006-09-081701701701709,0001,700
2006-09-071751751751751,0001,750
2006-09-061751751751752,0001,750
2006-08-311791801791807,0001,800
2006-08-281711711711711,0001,710
2006-08-251771771771777,0001,770
2006-08-2417517517017511,0001,750
2006-08-231751751751756,0001,750
2006-08-221691691691692,0001,690
2006-08-211691691691693,0001,690
2006-08-1816817016817021,0001,700
2006-08-161681681681683,0001,680
2006-08-151751751751751,0001,750
2006-08-141751751751751,0001,750
2006-08-091801801801803,0001,800
2006-08-081881881801802,0001,800
2006-08-071851851851851,0001,850
2006-08-041761761761761,0001,760
2006-08-011671681671682,0001,680
2006-07-211771771771771,0001,770
2006-07-2017717717717714,0001,770
2006-07-1418118117717815,0001,780
2006-07-121891891891891,0001,890
2006-07-111841891841893,0001,890
2006-07-101831881831882,0001,880
2006-06-231831831831831,0001,830
2006-06-211781781781789,0001,780
2006-06-201771771771771,0001,770
2006-06-191721721701703,0001,700
2006-06-161721781721782,0001,780
2006-06-151721721721721,0001,720
2006-06-091801801801806,0001,800
2006-06-081801801801803,0001,800
2006-06-0617918017818015,0001,800
2006-06-021801801801802,0001,800
2006-06-011801801801801,0001,800
2006-05-311621621621623,0001,620
2006-05-301851851851851,0001,850
2006-05-252052052002006,0002,000
2006-05-242052052052051,0002,050
2006-05-182152152152152,0002,150
2006-05-162152162082166,0002,160
2006-05-152152152152152,0002,150
2006-05-122152172152176,0002,170
2006-05-112182182172176,0002,170
2006-05-102252252252251,0002,250
2006-05-022192192192194,0002,190
2006-05-012162162162161,0002,160
2006-04-282232232192198,0002,190
2006-04-272162192162196,0002,190
2006-04-212292292292292,0002,290
2006-04-192182182182182,0002,180
2006-04-172182182182181,0002,180
2006-04-142182182182186,0002,180
2006-04-1221922421922012,0002,200
2006-04-0721821821821810,0002,180
2006-04-042232232232232,0002,230
2006-04-032232252212214,0002,210
2006-03-312252302252303,0002,300
2006-03-302172252172248,0002,240
2006-03-292172182172179,0002,170
2006-03-282202202202202,0002,200
2006-03-2423323523323516,0002,350
2006-03-202342342342341,0002,340
2006-03-172302352302328,0002,320
2006-03-1623223322722727,0002,270
2006-03-102202202202201,0002,200
2006-03-092192192192191,0002,190
2006-03-082252252252257,0002,250
2006-03-072202202202203,0002,200
2006-03-062212212202202,0002,200
2006-03-022212292192293,0002,290
2006-02-232192212192212,0002,210
2006-02-2222023021823017,0002,300
2006-02-212192192192191,0002,190
2006-02-2022022021821818,0002,180
2006-02-1722023022022019,0002,200
2006-02-1622523622022038,0002,200
2006-02-1522122122022011,0002,200
2006-02-142222232222237,0002,230
2006-02-132202222202228,0002,220
2006-02-102212212202204,0002,200
2006-02-092232232212214,0002,210
2006-02-072232232232233,0002,230
2006-02-062232232212228,0002,220
2006-02-022292292292291,0002,290
2006-02-012222282222282,0002,280
2006-01-3022223722122924,0002,290
2006-01-2722022221822217,0002,220
2006-01-262182222182229,0002,220
2006-01-252182182182183,0002,180
2006-01-2421222021222012,0002,200
2006-01-2322322322022017,0002,200
2006-01-2022722722022216,0002,220
2006-01-1922122222122212,0002,220
2006-01-1823223222022028,0002,200
2006-01-1724424423523514,0002,350
2006-01-1623723923523917,0002,390
2006-01-1323423723423613,0002,360
2006-01-1223323623123412,0002,340
2006-01-112382382332334,0002,330
2006-01-1023423423023211,0002,320
2006-01-062342342292347,0002,340
2006-01-052342342282286,0002,280

分割・併合履歴 : [2017-09-27]1株→0.1株