9049 京福電気鉄道(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-12-29 | 142 | 142 | 142 | 142 | 12,000 | 1,420 |
| 2010-12-28 | 139 | 139 | 137 | 137 | 2,000 | 1,370 |
| 2010-12-27 | 137 | 138 | 137 | 138 | 5,000 | 1,380 |
| 2010-12-24 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-12-22 | 136 | 137 | 136 | 137 | 20,000 | 1,370 |
| 2010-12-20 | 138 | 138 | 138 | 138 | 11,000 | 1,380 |
| 2010-12-17 | 138 | 140 | 138 | 140 | 5,000 | 1,400 |
| 2010-12-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-12-15 | 138 | 139 | 138 | 138 | 8,000 | 1,380 |
| 2010-12-14 | 137 | 140 | 137 | 140 | 9,000 | 1,400 |
| 2010-12-13 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2010-12-10 | 140 | 140 | 136 | 137 | 17,000 | 1,370 |
| 2010-12-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-12-03 | 138 | 139 | 138 | 138 | 7,000 | 1,380 |
| 2010-12-02 | 135 | 138 | 135 | 138 | 13,000 | 1,380 |
| 2010-11-30 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-11-29 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2010-11-25 | 136 | 140 | 136 | 140 | 4,000 | 1,400 |
| 2010-11-24 | 136 | 136 | 136 | 136 | 12,000 | 1,360 |
| 2010-11-19 | 135 | 136 | 135 | 136 | 3,000 | 1,360 |
| 2010-11-17 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-11-15 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-11-12 | 133 | 136 | 133 | 133 | 9,000 | 1,330 |
| 2010-11-09 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-11-05 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-11-01 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2010-10-21 | 136 | 139 | 136 | 139 | 8,000 | 1,390 |
| 2010-10-19 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2010-10-18 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2010-10-12 | 138 | 138 | 136 | 136 | 3,000 | 1,360 |
| 2010-10-06 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-10-04 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2010-09-30 | 138 | 138 | 135 | 135 | 18,000 | 1,350 |
| 2010-09-28 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2010-09-27 | 140 | 140 | 139 | 139 | 11,000 | 1,390 |
| 2010-09-21 | 140 | 141 | 138 | 138 | 24,000 | 1,380 |
| 2010-09-10 | 141 | 141 | 140 | 140 | 9,000 | 1,400 |
| 2010-08-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-08-25 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2010-08-20 | 141 | 142 | 141 | 142 | 2,000 | 1,420 |
| 2010-08-17 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 2010-08-16 | 139 | 139 | 139 | 139 | 12,000 | 1,390 |
| 2010-08-11 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2010-08-09 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2010-08-06 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2010-08-05 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-08-04 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2010-07-27 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2010-07-26 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2010-07-21 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2010-07-16 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-07-08 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-07-07 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2010-07-02 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2010-06-29 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-06-24 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-06-23 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 2010-06-22 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2010-06-14 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2010-06-10 | 142 | 145 | 142 | 145 | 3,000 | 1,450 |
| 2010-06-09 | 144 | 144 | 143 | 143 | 8,000 | 1,430 |
| 2010-06-07 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-06-04 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2010-05-27 | 149 | 149 | 149 | 149 | 6,000 | 1,490 |
| 2010-05-24 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2010-05-20 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2010-05-18 | 146 | 146 | 146 | 146 | 12,000 | 1,460 |
| 2010-05-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-05-10 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2010-05-07 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2010-05-06 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-04-30 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2010-04-28 | 143 | 144 | 143 | 144 | 2,000 | 1,440 |
| 2010-04-27 | 146 | 146 | 142 | 142 | 10,000 | 1,420 |
| 2010-04-23 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-04-22 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2010-04-21 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2010-04-19 | 146 | 148 | 146 | 148 | 28,000 | 1,480 |
| 2010-04-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-04-08 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2010-04-07 | 146 | 148 | 146 | 148 | 8,000 | 1,480 |
| 2010-04-01 | 145 | 145 | 144 | 144 | 6,000 | 1,440 |
| 2010-03-31 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2010-03-29 | 147 | 147 | 146 | 146 | 4,000 | 1,460 |
| 2010-03-26 | 151 | 151 | 150 | 150 | 13,000 | 1,500 |
| 2010-03-25 | 147 | 157 | 147 | 157 | 9,000 | 1,570 |
| 2010-03-23 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2010-03-19 | 150 | 150 | 146 | 146 | 3,000 | 1,460 |
| 2010-03-16 | 149 | 149 | 147 | 147 | 11,000 | 1,470 |
| 2010-03-12 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2010-03-11 | 144 | 147 | 144 | 147 | 3,000 | 1,470 |
| 2010-03-10 | 146 | 146 | 145 | 145 | 7,000 | 1,450 |
| 2010-03-09 | 145 | 145 | 143 | 143 | 12,000 | 1,430 |
| 2010-03-05 | 148 | 148 | 145 | 145 | 6,000 | 1,450 |
| 2010-03-04 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2010-03-02 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-03-01 | 148 | 150 | 148 | 150 | 8,000 | 1,500 |
| 2010-02-23 | 153 | 153 | 153 | 153 | 20,000 | 1,530 |
| 2010-02-16 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2010-02-12 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 2010-02-08 | 150 | 150 | 145 | 150 | 29,000 | 1,500 |
| 2010-02-05 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2010-02-02 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2010-02-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-01-29 | 148 | 148 | 143 | 144 | 4,000 | 1,440 |
| 2010-01-28 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2010-01-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-01-19 | 143 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2010-01-18 | 145 | 152 | 145 | 150 | 13,000 | 1,500 |
| 2010-01-15 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2010-01-14 | 145 | 149 | 145 | 148 | 7,000 | 1,480 |
| 2010-01-08 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株