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