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