9049 京福電気鉄道(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2011-12-29 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2011-12-28 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2011-12-27 | 147 | 147 | 145 | 145 | 6,000 | 1,450 |
| 2011-12-26 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2011-12-21 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2011-12-20 | 147 | 149 | 145 | 145 | 9,000 | 1,450 |
| 2011-12-14 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2011-12-08 | 150 | 150 | 145 | 145 | 17,000 | 1,450 |
| 2011-12-06 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2011-12-02 | 144 | 144 | 143 | 143 | 2,000 | 1,430 |
| 2011-12-01 | 145 | 145 | 142 | 143 | 20,000 | 1,430 |
| 2011-11-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2011-11-15 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2011-11-11 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2011-11-10 | 144 | 144 | 144 | 144 | 6,000 | 1,440 |
| 2011-11-04 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2011-10-19 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2011-10-18 | 139 | 145 | 139 | 144 | 14,000 | 1,440 |
| 2011-10-17 | 138 | 139 | 138 | 138 | 9,000 | 1,380 |
| 2011-10-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-10-03 | 141 | 141 | 140 | 140 | 9,000 | 1,400 |
| 2011-09-29 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-09-27 | 145 | 147 | 145 | 147 | 13,000 | 1,470 |
| 2011-09-26 | 140 | 144 | 140 | 144 | 14,000 | 1,440 |
| 2011-09-21 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2011-09-20 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2011-09-14 | 147 | 147 | 144 | 145 | 7,000 | 1,450 |
| 2011-09-12 | 140 | 140 | 135 | 139 | 20,000 | 1,390 |
| 2011-09-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-09-02 | 140 | 140 | 139 | 139 | 9,000 | 1,390 |
| 2011-09-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-08-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2011-08-26 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2011-08-25 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2011-08-23 | 141 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2011-08-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-08-19 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2011-08-18 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2011-08-10 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2011-08-02 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2011-08-01 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2011-07-26 | 138 | 138 | 138 | 138 | 14,000 | 1,380 |
| 2011-07-20 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2011-07-04 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2011-07-01 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2011-06-23 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2011-06-22 | 131 | 134 | 131 | 134 | 14,000 | 1,340 |
| 2011-06-15 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-06-08 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2011-06-07 | 135 | 136 | 135 | 136 | 2,000 | 1,360 |
| 2011-06-06 | 135 | 136 | 135 | 136 | 8,000 | 1,360 |
| 2011-06-03 | 135 | 137 | 135 | 137 | 2,000 | 1,370 |
| 2011-06-01 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2011-05-30 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2011-05-25 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-05-24 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2011-05-19 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-05-16 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2011-05-10 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2011-04-26 | 133 | 134 | 133 | 134 | 2,000 | 1,340 |
| 2011-04-25 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2011-04-18 | 134 | 134 | 133 | 133 | 2,000 | 1,330 |
| 2011-04-13 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2011-04-11 | 131 | 132 | 131 | 132 | 12,000 | 1,320 |
| 2011-04-07 | 134 | 136 | 134 | 136 | 2,000 | 1,360 |
| 2011-04-06 | 133 | 133 | 133 | 133 | 8,000 | 1,330 |
| 2011-04-05 | 135 | 136 | 133 | 133 | 8,000 | 1,330 |
| 2011-03-31 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2011-03-30 | 136 | 136 | 132 | 132 | 6,000 | 1,320 |
| 2011-03-29 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-03-28 | 147 | 147 | 140 | 141 | 38,000 | 1,410 |
| 2011-03-25 | 145 | 145 | 145 | 145 | 12,000 | 1,450 |
| 2011-03-24 | 142 | 145 | 142 | 145 | 7,000 | 1,450 |
| 2011-03-22 | 137 | 146 | 137 | 140 | 17,000 | 1,400 |
| 2011-03-18 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 2011-03-17 | 139 | 140 | 139 | 140 | 17,000 | 1,400 |
| 2011-03-16 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-03-15 | 144 | 145 | 135 | 145 | 36,000 | 1,450 |
| 2011-03-14 | 128 | 131 | 128 | 131 | 24,000 | 1,310 |
| 2011-03-11 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 2011-03-10 | 145 | 145 | 143 | 145 | 8,000 | 1,450 |
| 2011-03-09 | 143 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2011-03-08 | 143 | 144 | 143 | 144 | 12,000 | 1,440 |
| 2011-03-07 | 145 | 147 | 144 | 144 | 40,000 | 1,440 |
| 2011-03-04 | 145 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2011-03-03 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2011-03-02 | 145 | 145 | 144 | 144 | 12,000 | 1,440 |
| 2011-03-01 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2011-02-28 | 144 | 144 | 143 | 143 | 10,000 | 1,430 |
| 2011-02-25 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2011-02-24 | 143 | 144 | 143 | 144 | 9,000 | 1,440 |
| 2011-02-18 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2011-02-17 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2011-02-16 | 143 | 144 | 143 | 144 | 7,000 | 1,440 |
| 2011-02-14 | 143 | 143 | 143 | 143 | 13,000 | 1,430 |
| 2011-02-10 | 142 | 145 | 142 | 145 | 21,000 | 1,450 |
| 2011-02-09 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2011-02-08 | 149 | 149 | 141 | 142 | 42,000 | 1,420 |
| 2011-02-07 | 149 | 149 | 143 | 144 | 14,000 | 1,440 |
| 2011-02-03 | 145 | 146 | 145 | 146 | 8,000 | 1,460 |
| 2011-02-02 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2011-02-01 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2011-01-28 | 145 | 146 | 145 | 146 | 16,000 | 1,460 |
| 2011-01-26 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2011-01-21 | 145 | 145 | 145 | 145 | 12,000 | 1,450 |
| 2011-01-20 | 141 | 142 | 141 | 142 | 18,000 | 1,420 |
| 2011-01-19 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2011-01-18 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2011-01-14 | 140 | 140 | 140 | 140 | 13,000 | 1,400 |
| 2011-01-11 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2011-01-07 | 140 | 141 | 140 | 141 | 11,000 | 1,410 |
| 2011-01-06 | 145 | 145 | 139 | 140 | 13,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株