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 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-12-22 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2008-12-19 | 134 | 139 | 134 | 139 | 2,000 | 1,390 |
| 2008-12-17 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-12-16 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-12-15 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2008-12-12 | 137 | 137 | 137 | 137 | 11,000 | 1,370 |
| 2008-12-11 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-12-05 | 135 | 135 | 135 | 135 | 11,000 | 1,350 |
| 2008-12-03 | 129 | 135 | 129 | 135 | 2,000 | 1,350 |
| 2008-12-02 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2008-12-01 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2008-11-28 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2008-11-27 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-11-25 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2008-11-21 | 139 | 139 | 138 | 138 | 14,000 | 1,380 |
| 2008-11-20 | 138 | 138 | 138 | 138 | 20,000 | 1,380 |
| 2008-11-18 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2008-11-12 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2008-11-11 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-11-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-11-05 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2008-10-31 | 140 | 141 | 140 | 141 | 2,000 | 1,410 |
| 2008-10-30 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2008-10-24 | 140 | 140 | 138 | 138 | 8,000 | 1,380 |
| 2008-10-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-10-17 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2008-10-16 | 145 | 145 | 140 | 143 | 18,000 | 1,430 |
| 2008-10-15 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-10-14 | 140 | 141 | 140 | 141 | 12,000 | 1,410 |
| 2008-10-09 | 140 | 140 | 138 | 138 | 6,000 | 1,380 |
| 2008-10-08 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2008-10-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-10-06 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-10-03 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-10-02 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-10-01 | 141 | 141 | 140 | 141 | 14,000 | 1,410 |
| 2008-09-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-09-29 | 145 | 146 | 145 | 145 | 12,000 | 1,450 |
| 2008-09-26 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-09-25 | 145 | 145 | 144 | 144 | 2,000 | 1,440 |
| 2008-09-24 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-09-22 | 143 | 145 | 143 | 145 | 6,000 | 1,450 |
| 2008-09-19 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-09-18 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-09-17 | 143 | 143 | 143 | 143 | 7,000 | 1,430 |
| 2008-09-16 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2008-09-12 | 141 | 143 | 141 | 142 | 3,000 | 1,420 |
| 2008-09-11 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-09-10 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-09-08 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-09-03 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-09-02 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-08-28 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2008-08-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-08-26 | 142 | 145 | 142 | 145 | 2,000 | 1,450 |
| 2008-08-25 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-08-22 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-08-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-08-13 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-08-11 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-08-08 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-08-06 | 144 | 146 | 144 | 146 | 2,000 | 1,460 |
| 2008-08-05 | 145 | 145 | 144 | 144 | 14,000 | 1,440 |
| 2008-08-04 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-07-28 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2008-07-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-07-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-07-15 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2008-07-14 | 146 | 146 | 140 | 144 | 8,000 | 1,440 |
| 2008-07-11 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-07-10 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-07-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2008-07-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-07-04 | 146 | 150 | 146 | 150 | 6,000 | 1,500 |
| 2008-07-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-07-01 | 150 | 150 | 148 | 148 | 4,000 | 1,480 |
| 2008-06-26 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-06-19 | 149 | 150 | 149 | 149 | 3,000 | 1,490 |
| 2008-06-18 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-06-12 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-06-11 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2008-06-10 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-06-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-06-06 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2008-06-04 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-06-03 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2008-06-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-05-30 | 153 | 153 | 151 | 151 | 5,000 | 1,510 |
| 2008-05-29 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2008-05-28 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2008-05-27 | 151 | 153 | 151 | 153 | 2,000 | 1,530 |
| 2008-05-23 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2008-05-21 | 153 | 153 | 150 | 150 | 2,000 | 1,500 |
| 2008-05-16 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-05-14 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-05-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-05-02 | 148 | 152 | 148 | 152 | 3,000 | 1,520 |
| 2008-05-01 | 149 | 149 | 148 | 148 | 2,000 | 1,480 |
| 2008-04-28 | 155 | 155 | 150 | 150 | 4,000 | 1,500 |
| 2008-04-22 | 153 | 153 | 148 | 148 | 3,000 | 1,480 |
| 2008-04-21 | 151 | 151 | 151 | 151 | 8,000 | 1,510 |
| 2008-04-18 | 156 | 159 | 156 | 159 | 6,000 | 1,590 |
| 2008-04-17 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2008-04-16 | 155 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2008-04-14 | 151 | 152 | 151 | 152 | 3,000 | 1,520 |
| 2008-04-11 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-04-10 | 147 | 147 | 143 | 143 | 12,000 | 1,430 |
| 2008-04-08 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-04-07 | 143 | 147 | 142 | 147 | 7,000 | 1,470 |
| 2008-04-02 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 2008-03-26 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-03-25 | 159 | 159 | 154 | 159 | 19,000 | 1,590 |
| 2008-03-24 | 155 | 155 | 155 | 155 | 9,000 | 1,550 |
| 2008-03-21 | 155 | 155 | 155 | 155 | 13,000 | 1,550 |
| 2008-03-18 | 155 | 155 | 153 | 153 | 4,000 | 1,530 |
| 2008-03-17 | 154 | 154 | 149 | 154 | 13,000 | 1,540 |
| 2008-03-14 | 153 | 153 | 153 | 153 | 10,000 | 1,530 |
| 2008-03-13 | 154 | 155 | 154 | 154 | 13,000 | 1,540 |
| 2008-03-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-03-11 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-03-10 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2008-03-07 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-03-06 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-03-05 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2008-02-28 | 150 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2008-02-27 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2008-02-26 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-02-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-02-20 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-02-18 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-02-15 | 148 | 153 | 148 | 153 | 10,000 | 1,530 |
| 2008-02-14 | 150 | 150 | 148 | 148 | 18,000 | 1,480 |
| 2008-02-13 | 153 | 165 | 149 | 149 | 25,000 | 1,490 |
| 2008-02-08 | 149 | 149 | 149 | 149 | 7,000 | 1,490 |
| 2008-02-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-02-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-01-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-01-25 | 149 | 149 | 146 | 146 | 6,000 | 1,460 |
| 2008-01-23 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2008-01-22 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2008-01-21 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2008-01-18 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-01-16 | 153 | 153 | 146 | 146 | 21,000 | 1,460 |
| 2008-01-11 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2008-01-10 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-01-09 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-01-08 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2008-01-07 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2008-01-04 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株