9049 京福電気鉄道(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 164 | 164 | 160 | 160 | 26,000 | 1,600 |
| 2012-12-25 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2012-12-21 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2012-12-20 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 2012-12-18 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2012-12-17 | 159 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2012-12-14 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-12-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-12-12 | 160 | 161 | 160 | 160 | 13,000 | 1,600 |
| 2012-12-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-12-10 | 159 | 159 | 159 | 159 | 8,000 | 1,590 |
| 2012-12-07 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2012-12-05 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2012-12-04 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-12-03 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2012-11-30 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2012-11-20 | 155 | 163 | 155 | 163 | 17,000 | 1,630 |
| 2012-11-14 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2012-11-12 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2012-11-09 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-11-08 | 154 | 156 | 154 | 156 | 4,000 | 1,560 |
| 2012-11-07 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2012-11-06 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2012-11-02 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2012-11-01 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2012-10-30 | 155 | 159 | 155 | 159 | 6,000 | 1,590 |
| 2012-10-25 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2012-10-24 | 153 | 153 | 153 | 153 | 12,000 | 1,530 |
| 2012-10-23 | 153 | 154 | 153 | 153 | 25,000 | 1,530 |
| 2012-10-22 | 157 | 157 | 153 | 153 | 14,000 | 1,530 |
| 2012-10-19 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2012-10-11 | 158 | 159 | 157 | 157 | 3,000 | 1,570 |
| 2012-10-10 | 158 | 158 | 158 | 158 | 7,000 | 1,580 |
| 2012-10-09 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2012-10-05 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2012-10-04 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2012-10-03 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 2012-10-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2012-09-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-09-27 | 161 | 165 | 161 | 165 | 6,000 | 1,650 |
| 2012-09-26 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2012-09-25 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2012-09-24 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2012-09-14 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2012-09-12 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-09-10 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2012-09-07 | 157 | 158 | 155 | 158 | 13,000 | 1,580 |
| 2012-09-06 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2012-09-05 | 156 | 157 | 156 | 157 | 11,000 | 1,570 |
| 2012-09-04 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2012-08-31 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-08-30 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-08-29 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-08-28 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2012-08-27 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2012-08-23 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2012-08-21 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2012-08-20 | 158 | 158 | 156 | 156 | 9,000 | 1,560 |
| 2012-08-17 | 159 | 160 | 158 | 158 | 6,000 | 1,580 |
| 2012-08-15 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2012-08-09 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2012-08-08 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2012-08-07 | 153 | 154 | 153 | 154 | 10,000 | 1,540 |
| 2012-08-06 | 156 | 157 | 156 | 157 | 6,000 | 1,570 |
| 2012-07-31 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2012-07-27 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2012-07-26 | 160 | 160 | 155 | 155 | 7,000 | 1,550 |
| 2012-07-25 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2012-07-23 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2012-07-10 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-07-09 | 155 | 158 | 155 | 158 | 9,000 | 1,580 |
| 2012-07-06 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2012-07-04 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2012-07-02 | 156 | 160 | 156 | 160 | 14,000 | 1,600 |
| 2012-06-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2012-06-25 | 153 | 154 | 153 | 154 | 5,000 | 1,540 |
| 2012-06-21 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2012-06-19 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2012-06-18 | 151 | 151 | 148 | 150 | 22,000 | 1,500 |
| 2012-06-15 | 154 | 154 | 150 | 154 | 23,000 | 1,540 |
| 2012-06-14 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2012-06-07 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2012-06-01 | 153 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2012-05-30 | 152 | 154 | 152 | 154 | 7,000 | 1,540 |
| 2012-05-29 | 157 | 157 | 157 | 157 | 12,000 | 1,570 |
| 2012-05-23 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2012-05-15 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2012-05-10 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2012-05-09 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2012-05-08 | 151 | 153 | 151 | 153 | 6,000 | 1,530 |
| 2012-05-02 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2012-05-01 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2012-04-27 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2012-04-26 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2012-04-25 | 151 | 159 | 151 | 158 | 11,000 | 1,580 |
| 2012-04-24 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2012-04-23 | 148 | 159 | 148 | 155 | 26,000 | 1,550 |
| 2012-04-20 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2012-04-17 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2012-04-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2012-04-11 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2012-04-05 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2012-04-04 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-04-03 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2012-04-02 | 147 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2012-03-30 | 151 | 151 | 145 | 145 | 25,000 | 1,450 |
| 2012-03-29 | 155 | 155 | 152 | 152 | 14,000 | 1,520 |
| 2012-03-28 | 153 | 157 | 153 | 157 | 20,000 | 1,570 |
| 2012-03-27 | 164 | 177 | 164 | 170 | 10,000 | 1,700 |
| 2012-03-26 | 170 | 177 | 170 | 177 | 5,000 | 1,770 |
| 2012-03-23 | 160 | 161 | 155 | 160 | 21,000 | 1,600 |
| 2012-03-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-03-21 | 160 | 161 | 160 | 160 | 7,000 | 1,600 |
| 2012-03-19 | 158 | 180 | 158 | 180 | 24,000 | 1,800 |
| 2012-03-16 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-03-15 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2012-03-14 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
| 2012-03-13 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2012-03-12 | 156 | 157 | 153 | 157 | 17,000 | 1,570 |
| 2012-03-09 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2012-03-07 | 152 | 152 | 152 | 152 | 12,000 | 1,520 |
| 2012-03-06 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2012-03-02 | 150 | 157 | 150 | 157 | 18,000 | 1,570 |
| 2012-03-01 | 151 | 151 | 151 | 151 | 13,000 | 1,510 |
| 2012-02-29 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2012-02-28 | 155 | 155 | 154 | 154 | 6,000 | 1,540 |
| 2012-02-24 | 155 | 155 | 155 | 155 | 11,000 | 1,550 |
| 2012-02-23 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 2012-02-22 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2012-02-21 | 155 | 155 | 154 | 154 | 8,000 | 1,540 |
| 2012-02-20 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2012-02-16 | 154 | 154 | 151 | 151 | 4,000 | 1,510 |
| 2012-02-15 | 154 | 155 | 150 | 155 | 26,000 | 1,550 |
| 2012-02-13 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-02-10 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2012-02-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-02-08 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2012-02-07 | 151 | 151 | 149 | 149 | 7,000 | 1,490 |
| 2012-02-06 | 149 | 151 | 149 | 151 | 4,000 | 1,510 |
| 2012-02-02 | 149 | 150 | 149 | 149 | 12,000 | 1,490 |
| 2012-02-01 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-01-31 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-01-30 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-01-26 | 146 | 151 | 146 | 151 | 8,000 | 1,510 |
| 2012-01-25 | 146 | 147 | 146 | 147 | 13,000 | 1,470 |
| 2012-01-24 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2012-01-20 | 143 | 146 | 143 | 146 | 6,000 | 1,460 |
| 2012-01-19 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2012-01-18 | 143 | 143 | 142 | 142 | 14,000 | 1,420 |
| 2012-01-11 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2012-01-10 | 147 | 147 | 145 | 145 | 12,000 | 1,450 |
| 2012-01-06 | 147 | 148 | 146 | 146 | 6,000 | 1,460 |
| 2012-01-05 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2012-01-04 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株