9049 京福電気鉄道(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-12-28 | 145 | 150 | 145 | 150 | 5,000 | 1,500 |
| 2009-12-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-12-21 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-12-15 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-12-14 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2009-12-11 | 143 | 145 | 143 | 145 | 9,000 | 1,450 |
| 2009-12-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-12-09 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2009-12-08 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-11-30 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-11-27 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2009-11-24 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-11-18 | 138 | 138 | 136 | 136 | 7,000 | 1,360 |
| 2009-11-17 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2009-11-16 | 132 | 140 | 132 | 140 | 14,000 | 1,400 |
| 2009-11-13 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2009-11-12 | 137 | 138 | 137 | 138 | 4,000 | 1,380 |
| 2009-11-10 | 137 | 139 | 137 | 139 | 9,000 | 1,390 |
| 2009-11-09 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2009-11-06 | 140 | 140 | 137 | 138 | 28,000 | 1,380 |
| 2009-11-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-11-04 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-11-02 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2009-10-30 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2009-10-29 | 141 | 142 | 140 | 140 | 21,000 | 1,400 |
| 2009-10-28 | 138 | 144 | 138 | 144 | 11,000 | 1,440 |
| 2009-10-27 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2009-10-26 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2009-10-23 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2009-10-22 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2009-10-21 | 138 | 138 | 138 | 138 | 9,000 | 1,380 |
| 2009-10-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-10-19 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-10-16 | 139 | 139 | 137 | 137 | 26,000 | 1,370 |
| 2009-10-13 | 143 | 144 | 143 | 144 | 6,000 | 1,440 |
| 2009-10-06 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-10-02 | 143 | 143 | 139 | 142 | 19,000 | 1,420 |
| 2009-10-01 | 142 | 145 | 142 | 145 | 9,000 | 1,450 |
| 2009-09-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-09-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-09-18 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-09-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-09-02 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-08-31 | 140 | 140 | 140 | 140 | 16,000 | 1,400 |
| 2009-08-27 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-08-25 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2009-08-21 | 141 | 143 | 140 | 143 | 9,000 | 1,430 |
| 2009-08-20 | 140 | 141 | 140 | 141 | 7,000 | 1,410 |
| 2009-08-18 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2009-08-17 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-08-14 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-08-07 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-08-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-08-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-07-15 | 138 | 151 | 138 | 151 | 5,000 | 1,510 |
| 2009-07-13 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-07-03 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-07-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-06-29 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-06-24 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2009-06-23 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-06-19 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2009-06-18 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2009-06-16 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-06-15 | 139 | 139 | 138 | 139 | 8,000 | 1,390 |
| 2009-06-10 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 2009-06-09 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2009-06-08 | 138 | 138 | 138 | 138 | 8,000 | 1,380 |
| 2009-06-05 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2009-05-27 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2009-05-20 | 139 | 141 | 139 | 139 | 3,000 | 1,390 |
| 2009-05-19 | 144 | 144 | 139 | 139 | 6,000 | 1,390 |
| 2009-05-18 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-05-12 | 141 | 142 | 141 | 142 | 2,000 | 1,420 |
| 2009-04-30 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2009-04-28 | 141 | 141 | 141 | 141 | 9,000 | 1,410 |
| 2009-04-27 | 154 | 154 | 154 | 154 | 8,000 | 1,540 |
| 2009-04-21 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-04-15 | 141 | 144 | 141 | 144 | 3,000 | 1,440 |
| 2009-04-10 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-04-06 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-04-01 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-03-31 | 139 | 140 | 139 | 140 | 7,000 | 1,400 |
| 2009-03-24 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-03-23 | 140 | 156 | 140 | 156 | 13,000 | 1,560 |
| 2009-03-19 | 150 | 150 | 145 | 145 | 2,000 | 1,450 |
| 2009-03-18 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2009-03-17 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2009-03-16 | 149 | 149 | 149 | 149 | 12,000 | 1,490 |
| 2009-03-11 | 149 | 149 | 149 | 149 | 6,000 | 1,490 |
| 2009-03-09 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2009-03-03 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-02-27 | 139 | 146 | 139 | 146 | 3,000 | 1,460 |
| 2009-02-26 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-02-25 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2009-02-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-02-13 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-02-10 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2009-02-05 | 139 | 139 | 137 | 137 | 7,000 | 1,370 |
| 2009-02-03 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2009-01-30 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2009-01-27 | 132 | 136 | 132 | 136 | 5,000 | 1,360 |
| 2009-01-26 | 136 | 137 | 136 | 137 | 7,000 | 1,370 |
| 2009-01-22 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2009-01-21 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2009-01-20 | 131 | 136 | 131 | 136 | 3,000 | 1,360 |
| 2009-01-19 | 135 | 135 | 131 | 131 | 9,000 | 1,310 |
| 2009-01-15 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-01-14 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2009-01-13 | 135 | 135 | 132 | 132 | 5,000 | 1,320 |
| 2009-01-08 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2009-01-06 | 135 | 145 | 135 | 145 | 2,000 | 1,450 |
| 2009-01-05 | 135 | 135 | 132 | 132 | 10,000 | 1,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株