9049 京福電気鉄道(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-12-26 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-12-25 | 156 | 156 | 154 | 154 | 9,000 | 1,540 |
| 2007-12-21 | 155 | 156 | 155 | 156 | 8,000 | 1,560 |
| 2007-12-20 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2007-12-19 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2007-12-14 | 158 | 158 | 155 | 155 | 15,000 | 1,550 |
| 2007-12-13 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-12-12 | 158 | 158 | 155 | 158 | 8,000 | 1,580 |
| 2007-12-11 | 154 | 154 | 145 | 154 | 19,000 | 1,540 |
| 2007-12-10 | 159 | 159 | 153 | 153 | 9,000 | 1,530 |
| 2007-12-06 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2007-12-04 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2007-11-30 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2007-11-29 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 2007-11-26 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2007-11-21 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-11-19 | 155 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2007-11-16 | 160 | 160 | 154 | 154 | 8,000 | 1,540 |
| 2007-11-15 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2007-11-13 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-11-12 | 155 | 160 | 155 | 160 | 7,000 | 1,600 |
| 2007-11-09 | 153 | 158 | 153 | 158 | 7,000 | 1,580 |
| 2007-11-06 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2007-11-02 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 2007-10-30 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2007-10-29 | 160 | 160 | 157 | 157 | 2,000 | 1,570 |
| 2007-10-26 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2007-10-25 | 163 | 163 | 159 | 159 | 5,000 | 1,590 |
| 2007-10-23 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2007-10-19 | 160 | 162 | 160 | 162 | 8,000 | 1,620 |
| 2007-10-10 | 163 | 163 | 160 | 160 | 13,000 | 1,600 |
| 2007-10-09 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2007-10-05 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2007-10-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-10-02 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2007-10-01 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2007-09-27 | 160 | 167 | 160 | 167 | 2,000 | 1,670 |
| 2007-09-20 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2007-09-14 | 157 | 165 | 157 | 165 | 7,000 | 1,650 |
| 2007-09-06 | 162 | 165 | 162 | 165 | 7,000 | 1,650 |
| 2007-08-31 | 155 | 164 | 155 | 164 | 4,000 | 1,640 |
| 2007-08-29 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2007-08-24 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2007-08-20 | 158 | 160 | 154 | 160 | 5,000 | 1,600 |
| 2007-08-17 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-08-16 | 160 | 168 | 160 | 168 | 2,000 | 1,680 |
| 2007-08-13 | 160 | 168 | 160 | 168 | 6,000 | 1,680 |
| 2007-08-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-08-09 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-08-08 | 156 | 161 | 156 | 161 | 19,000 | 1,610 |
| 2007-08-06 | 159 | 164 | 159 | 164 | 6,000 | 1,640 |
| 2007-07-31 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-07-27 | 164 | 168 | 164 | 168 | 3,000 | 1,680 |
| 2007-07-23 | 169 | 169 | 169 | 169 | 6,000 | 1,690 |
| 2007-07-17 | 164 | 164 | 164 | 164 | 11,000 | 1,640 |
| 2007-07-10 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-07-04 | 165 | 166 | 165 | 165 | 18,000 | 1,650 |
| 2007-07-03 | 164 | 165 | 164 | 165 | 8,000 | 1,650 |
| 2007-07-02 | 162 | 166 | 156 | 165 | 23,000 | 1,650 |
| 2007-06-29 | 160 | 162 | 160 | 162 | 9,000 | 1,620 |
| 2007-06-28 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2007-06-26 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-06-22 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 2007-06-20 | 159 | 160 | 159 | 160 | 10,000 | 1,600 |
| 2007-06-19 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2007-06-15 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-06-14 | 159 | 159 | 156 | 156 | 3,000 | 1,560 |
| 2007-06-12 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2007-06-11 | 160 | 160 | 160 | 160 | 13,000 | 1,600 |
| 2007-06-08 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2007-06-07 | 158 | 160 | 158 | 160 | 7,000 | 1,600 |
| 2007-06-05 | 159 | 160 | 158 | 158 | 7,000 | 1,580 |
| 2007-06-04 | 162 | 162 | 153 | 160 | 29,000 | 1,600 |
| 2007-06-01 | 156 | 159 | 156 | 159 | 3,000 | 1,590 |
| 2007-05-28 | 169 | 169 | 152 | 161 | 22,000 | 1,610 |
| 2007-05-25 | 155 | 160 | 155 | 160 | 2,000 | 1,600 |
| 2007-05-24 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2007-05-23 | 158 | 164 | 158 | 164 | 3,000 | 1,640 |
| 2007-05-18 | 169 | 170 | 160 | 167 | 5,000 | 1,670 |
| 2007-05-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-05-16 | 170 | 170 | 169 | 169 | 2,000 | 1,690 |
| 2007-05-15 | 167 | 171 | 167 | 171 | 9,000 | 1,710 |
| 2007-05-14 | 164 | 166 | 164 | 166 | 5,000 | 1,660 |
| 2007-05-11 | 160 | 162 | 160 | 162 | 7,000 | 1,620 |
| 2007-05-09 | 158 | 160 | 158 | 160 | 5,000 | 1,600 |
| 2007-05-07 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2007-05-02 | 156 | 157 | 155 | 157 | 7,000 | 1,570 |
| 2007-04-20 | 153 | 158 | 153 | 158 | 3,000 | 1,580 |
| 2007-04-19 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2007-04-18 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-04-17 | 159 | 159 | 154 | 154 | 4,000 | 1,540 |
| 2007-04-16 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2007-04-12 | 152 | 160 | 150 | 160 | 24,000 | 1,600 |
| 2007-04-11 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2007-04-10 | 150 | 150 | 150 | 150 | 31,000 | 1,500 |
| 2007-04-04 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-04-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2007-03-30 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-03-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-03-27 | 177 | 177 | 160 | 170 | 19,000 | 1,700 |
| 2007-03-26 | 178 | 178 | 175 | 175 | 2,000 | 1,750 |
| 2007-03-23 | 180 | 180 | 179 | 179 | 7,000 | 1,790 |
| 2007-03-22 | 170 | 175 | 170 | 175 | 7,000 | 1,750 |
| 2007-03-20 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2007-03-19 | 170 | 170 | 168 | 169 | 12,000 | 1,690 |
| 2007-03-16 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-03-15 | 167 | 170 | 167 | 170 | 6,000 | 1,700 |
| 2007-03-14 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2007-03-13 | 175 | 175 | 167 | 167 | 9,000 | 1,670 |
| 2007-03-12 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2007-03-09 | 171 | 179 | 171 | 179 | 8,000 | 1,790 |
| 2007-03-08 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-03-07 | 166 | 166 | 165 | 165 | 21,000 | 1,650 |
| 2007-03-06 | 167 | 167 | 166 | 166 | 3,000 | 1,660 |
| 2007-03-05 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2007-03-01 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-02-28 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-02-27 | 170 | 171 | 169 | 169 | 9,000 | 1,690 |
| 2007-02-26 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-02-22 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-02-21 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-02-20 | 167 | 167 | 167 | 167 | 9,000 | 1,670 |
| 2007-02-15 | 170 | 171 | 170 | 171 | 12,000 | 1,710 |
| 2007-02-13 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-02-08 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-02-07 | 166 | 167 | 166 | 167 | 4,000 | 1,670 |
| 2007-02-02 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-01-31 | 176 | 176 | 161 | 161 | 4,000 | 1,610 |
| 2007-01-30 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2007-01-29 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 2007-01-19 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-01-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-01-17 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-01-15 | 166 | 169 | 166 | 169 | 10,000 | 1,690 |
| 2007-01-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-01-11 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
