9049 京福電気鉄道(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-251341341341341,0001,340
2008-12-221391391391392,0001,390
2008-12-191341391341392,0001,390
2008-12-171351351351353,0001,350
2008-12-161351351351351,0001,350
2008-12-151371371371371,0001,370
2008-12-1213713713713711,0001,370
2008-12-111381381381381,0001,380
2008-12-0513513513513511,0001,350
2008-12-031291351291352,0001,350
2008-12-021311311311312,0001,310
2008-12-011391391391392,0001,390
2008-11-281391391391395,0001,390
2008-11-271381381381381,0001,380
2008-11-251381381381382,0001,380
2008-11-2113913913813814,0001,380
2008-11-2013813813813820,0001,380
2008-11-181381381381386,0001,380
2008-11-121401401381383,0001,380
2008-11-111391391391391,0001,390
2008-11-101401401401402,0001,400
2008-11-051381381381382,0001,380
2008-10-311401411401412,0001,410
2008-10-301381381381386,0001,380
2008-10-241401401381388,0001,380
2008-10-211401401401401,0001,400
2008-10-171451451451459,0001,450
2008-10-1614514514014318,0001,430
2008-10-151451451451454,0001,450
2008-10-1414014114014112,0001,410
2008-10-091401401381386,0001,380
2008-10-081401401401404,0001,400
2008-10-071401401401401,0001,400
2008-10-061401401401403,0001,400
2008-10-031411411411411,0001,410
2008-10-021411411411411,0001,410
2008-10-0114114114014114,0001,410
2008-09-301411411411411,0001,410
2008-09-2914514614514512,0001,450
2008-09-261441441441441,0001,440
2008-09-251451451441442,0001,440
2008-09-241451451451453,0001,450
2008-09-221431451431456,0001,450
2008-09-191431431431431,0001,430
2008-09-181431431431431,0001,430
2008-09-171431431431437,0001,430
2008-09-161431431431433,0001,430
2008-09-121411431411423,0001,420
2008-09-111411411411411,0001,410
2008-09-101451451451451,0001,450
2008-09-081451451451451,0001,450
2008-09-031451451451451,0001,450
2008-09-021451451451451,0001,450
2008-08-281451451451455,0001,450
2008-08-271451451451451,0001,450
2008-08-261421451421452,0001,450
2008-08-251451451451452,0001,450
2008-08-221491491491491,0001,490
2008-08-141451451451451,0001,450
2008-08-131481481481481,0001,480
2008-08-111491491491491,0001,490
2008-08-081491491491491,0001,490
2008-08-061441461441462,0001,460
2008-08-0514514514414414,0001,440
2008-08-041491491491491,0001,490
2008-07-281501501501508,0001,500
2008-07-171451451451451,0001,450
2008-07-161501501501502,0001,500
2008-07-151441441441443,0001,440
2008-07-141461461401448,0001,440
2008-07-111481481481481,0001,480
2008-07-101501501501502,0001,500
2008-07-081501501501503,0001,500
2008-07-071501501501502,0001,500
2008-07-041461501461506,0001,500
2008-07-031501501501501,0001,500
2008-07-011501501481484,0001,480
2008-06-261501501501502,0001,500
2008-06-191491501491493,0001,490
2008-06-181521521521521,0001,520
2008-06-121491491491491,0001,490
2008-06-111491491491493,0001,490
2008-06-101491491491491,0001,490
2008-06-091501501501501,0001,500
2008-06-061521531521533,0001,530
2008-06-041521521521521,0001,520
2008-06-031511511501503,0001,500
2008-06-021501501501501,0001,500
2008-05-301531531511515,0001,510
2008-05-291521531521533,0001,530
2008-05-281521521521523,0001,520
2008-05-271511531511532,0001,530
2008-05-231511511511512,0001,510
2008-05-211531531501502,0001,500
2008-05-161501501501504,0001,500
2008-05-141541541541541,0001,540
2008-05-071551551551551,0001,550
2008-05-021481521481523,0001,520
2008-05-011491491481482,0001,480
2008-04-281551551501504,0001,500
2008-04-221531531481483,0001,480
2008-04-211511511511518,0001,510
2008-04-181561591561596,0001,590
2008-04-171561561561563,0001,560
2008-04-161551561551566,0001,560
2008-04-141511521511523,0001,520
2008-04-111491491491491,0001,490
2008-04-1014714714314312,0001,430
2008-04-081471471471471,0001,470
2008-04-071431471421477,0001,470
2008-04-021491491481483,0001,480
2008-03-261521521521521,0001,520
2008-03-2515915915415919,0001,590
2008-03-241551551551559,0001,550
2008-03-2115515515515513,0001,550
2008-03-181551551531534,0001,530
2008-03-1715415414915413,0001,540
2008-03-1415315315315310,0001,530
2008-03-1315415515415413,0001,540
2008-03-121501501501502,0001,500
2008-03-111541541541541,0001,540
2008-03-101551551551556,0001,550
2008-03-071511511511511,0001,510
2008-03-061521521521521,0001,520
2008-03-051511511511513,0001,510
2008-02-281501551501558,0001,550
2008-02-271541541541543,0001,540
2008-02-261531531531531,0001,530
2008-02-251501501501501,0001,500
2008-02-201531531531531,0001,530
2008-02-181491491491491,0001,490
2008-02-1514815314815310,0001,530
2008-02-1415015014814818,0001,480
2008-02-1315316514914925,0001,490
2008-02-081491491491497,0001,490
2008-02-071551551551551,0001,550
2008-02-061501501501501,0001,500
2008-01-301501501501501,0001,500
2008-01-251491491461466,0001,460
2008-01-231481481481483,0001,480
2008-01-221491491491493,0001,490
2008-01-211511511511512,0001,510
2008-01-181461461461462,0001,460
2008-01-1615315314614621,0001,460
2008-01-111531531531532,0001,530
2008-01-101531531531531,0001,530
2008-01-091541541541541,0001,540
2008-01-081531531531533,0001,530
2008-01-071601601601606,0001,600
2008-01-041531531531531,0001,530

分割・併合履歴 : [2017-09-27]1株→0.1株