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