9049 京福電気鉄道(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 195 | 197 | 195 | 197 | 11,000 | 1,970 |
| 2014-12-29 | 194 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2014-12-26 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2014-12-25 | 194 | 194 | 192 | 192 | 10,000 | 1,920 |
| 2014-12-24 | 192 | 195 | 190 | 193 | 24,000 | 1,930 |
| 2014-12-22 | 189 | 192 | 189 | 192 | 18,000 | 1,920 |
| 2014-12-19 | 187 | 191 | 187 | 191 | 19,000 | 1,910 |
| 2014-12-18 | 187 | 190 | 186 | 186 | 19,000 | 1,860 |
| 2014-12-17 | 188 | 188 | 188 | 188 | 9,000 | 1,880 |
| 2014-12-16 | 183 | 187 | 183 | 187 | 21,000 | 1,870 |
| 2014-12-15 | 189 | 190 | 182 | 182 | 95,000 | 1,820 |
| 2014-12-12 | 188 | 189 | 188 | 189 | 2,000 | 1,890 |
| 2014-12-11 | 186 | 190 | 186 | 190 | 23,000 | 1,900 |
| 2014-12-10 | 187 | 188 | 187 | 188 | 24,000 | 1,880 |
| 2014-12-09 | 188 | 188 | 188 | 188 | 7,000 | 1,880 |
| 2014-12-08 | 189 | 189 | 188 | 189 | 9,000 | 1,890 |
| 2014-12-05 | 188 | 189 | 188 | 189 | 24,000 | 1,890 |
| 2014-12-04 | 190 | 190 | 188 | 188 | 20,000 | 1,880 |
| 2014-12-03 | 189 | 190 | 189 | 190 | 10,000 | 1,900 |
| 2014-12-02 | 189 | 189 | 188 | 188 | 13,000 | 1,880 |
| 2014-12-01 | 187 | 190 | 187 | 187 | 8,000 | 1,870 |
| 2014-11-28 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2014-11-27 | 187 | 187 | 186 | 187 | 18,000 | 1,870 |
| 2014-11-26 | 187 | 187 | 186 | 186 | 18,000 | 1,860 |
| 2014-11-25 | 188 | 188 | 187 | 188 | 8,000 | 1,880 |
| 2014-11-21 | 189 | 189 | 188 | 188 | 8,000 | 1,880 |
| 2014-11-20 | 188 | 189 | 188 | 189 | 9,000 | 1,890 |
| 2014-11-19 | 187 | 188 | 187 | 188 | 11,000 | 1,880 |
| 2014-11-18 | 187 | 187 | 187 | 187 | 15,000 | 1,870 |
| 2014-11-17 | 189 | 189 | 187 | 188 | 15,000 | 1,880 |
| 2014-11-14 | 190 | 190 | 188 | 190 | 14,000 | 1,900 |
| 2014-11-13 | 187 | 190 | 187 | 190 | 13,000 | 1,900 |
| 2014-11-12 | 187 | 187 | 186 | 186 | 10,000 | 1,860 |
| 2014-11-11 | 188 | 188 | 186 | 186 | 14,000 | 1,860 |
| 2014-11-10 | 189 | 189 | 187 | 188 | 11,000 | 1,880 |
| 2014-11-07 | 186 | 191 | 186 | 191 | 45,000 | 1,910 |
| 2014-11-06 | 182 | 184 | 182 | 184 | 9,000 | 1,840 |
| 2014-11-05 | 184 | 184 | 183 | 184 | 20,000 | 1,840 |
| 2014-11-04 | 183 | 184 | 181 | 184 | 10,000 | 1,840 |
| 2014-10-31 | 180 | 180 | 177 | 180 | 10,000 | 1,800 |
| 2014-10-30 | 182 | 182 | 180 | 180 | 8,000 | 1,800 |
| 2014-10-29 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2014-10-28 | 178 | 178 | 178 | 178 | 6,000 | 1,780 |
| 2014-10-27 | 177 | 178 | 177 | 178 | 16,000 | 1,780 |
| 2014-10-24 | 176 | 176 | 175 | 176 | 70,000 | 1,760 |
| 2014-10-23 | 176 | 176 | 175 | 175 | 10,000 | 1,750 |
| 2014-10-22 | 176 | 176 | 176 | 176 | 10,000 | 1,760 |
| 2014-10-21 | 177 | 179 | 175 | 176 | 40,000 | 1,760 |
| 2014-10-20 | 179 | 179 | 178 | 178 | 3,000 | 1,780 |
| 2014-10-17 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2014-10-16 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-10-15 | 177 | 179 | 177 | 179 | 15,000 | 1,790 |
| 2014-10-14 | 178 | 178 | 175 | 176 | 37,000 | 1,760 |
| 2014-10-10 | 179 | 180 | 178 | 178 | 14,000 | 1,780 |
| 2014-10-09 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2014-10-08 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2014-10-06 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 2014-10-03 | 180 | 181 | 180 | 181 | 10,000 | 1,810 |
| 2014-10-02 | 184 | 184 | 180 | 181 | 19,000 | 1,810 |
| 2014-10-01 | 184 | 184 | 184 | 184 | 7,000 | 1,840 |
| 2014-09-30 | 183 | 185 | 183 | 185 | 3,000 | 1,850 |
| 2014-09-29 | 184 | 186 | 183 | 186 | 7,000 | 1,860 |
| 2014-09-26 | 181 | 183 | 181 | 183 | 2,000 | 1,830 |
| 2014-09-25 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2014-09-24 | 182 | 182 | 180 | 181 | 9,000 | 1,810 |
| 2014-09-22 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2014-09-19 | 184 | 184 | 183 | 183 | 7,000 | 1,830 |
| 2014-09-18 | 185 | 185 | 181 | 184 | 21,000 | 1,840 |
| 2014-09-16 | 184 | 185 | 184 | 185 | 7,000 | 1,850 |
| 2014-09-12 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2014-09-11 | 184 | 184 | 181 | 184 | 9,000 | 1,840 |
| 2014-09-10 | 184 | 186 | 184 | 184 | 4,000 | 1,840 |
| 2014-09-09 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-09-08 | 185 | 185 | 183 | 184 | 11,000 | 1,840 |
| 2014-09-05 | 185 | 186 | 185 | 185 | 10,000 | 1,850 |
| 2014-09-04 | 187 | 187 | 186 | 186 | 8,000 | 1,860 |
| 2014-09-03 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 2014-09-02 | 190 | 190 | 188 | 190 | 16,000 | 1,900 |
| 2014-09-01 | 186 | 192 | 186 | 189 | 21,000 | 1,890 |
| 2014-08-29 | 185 | 185 | 184 | 184 | 5,000 | 1,840 |
| 2014-08-28 | 185 | 186 | 183 | 185 | 9,000 | 1,850 |
| 2014-08-27 | 185 | 185 | 184 | 185 | 8,000 | 1,850 |
| 2014-08-26 | 186 | 190 | 185 | 185 | 30,000 | 1,850 |
| 2014-08-25 | 191 | 191 | 185 | 187 | 73,000 | 1,870 |
| 2014-08-22 | 177 | 227 | 177 | 196 | 452,000 | 1,960 |
| 2014-08-21 | 177 | 177 | 177 | 177 | 8,000 | 1,770 |
| 2014-08-20 | 177 | 177 | 177 | 177 | 10,000 | 1,770 |
| 2014-08-19 | 176 | 177 | 176 | 177 | 6,000 | 1,770 |
| 2014-08-18 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-08-15 | 179 | 179 | 179 | 179 | 12,000 | 1,790 |
| 2014-08-14 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-08-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2014-08-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2014-08-11 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2014-08-08 | 176 | 176 | 175 | 175 | 11,000 | 1,750 |
| 2014-08-07 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2014-08-06 | 176 | 176 | 175 | 176 | 11,000 | 1,760 |
| 2014-08-05 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2014-08-04 | 177 | 177 | 177 | 177 | 6,000 | 1,770 |
| 2014-08-01 | 178 | 178 | 177 | 178 | 8,000 | 1,780 |
| 2014-07-31 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2014-07-30 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2014-07-29 | 180 | 180 | 178 | 178 | 8,000 | 1,780 |
| 2014-07-28 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2014-07-25 | 180 | 180 | 179 | 179 | 4,000 | 1,790 |
| 2014-07-18 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 2014-07-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2014-07-16 | 179 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2014-07-15 | 178 | 178 | 176 | 178 | 10,000 | 1,780 |
| 2014-07-14 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2014-07-11 | 178 | 178 | 177 | 178 | 5,000 | 1,780 |
| 2014-07-10 | 185 | 185 | 178 | 178 | 10,000 | 1,780 |
| 2014-07-09 | 177 | 180 | 177 | 180 | 27,000 | 1,800 |
| 2014-07-08 | 175 | 177 | 175 | 177 | 5,000 | 1,770 |
| 2014-07-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2014-07-04 | 174 | 175 | 174 | 175 | 3,000 | 1,750 |
| 2014-07-03 | 174 | 175 | 174 | 174 | 14,000 | 1,740 |
| 2014-07-02 | 178 | 178 | 175 | 175 | 10,000 | 1,750 |
| 2014-06-30 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-06-25 | 173 | 176 | 173 | 176 | 11,000 | 1,760 |
| 2014-06-24 | 172 | 173 | 172 | 173 | 6,000 | 1,730 |
| 2014-06-23 | 172 | 173 | 172 | 173 | 6,000 | 1,730 |
| 2014-06-20 | 173 | 173 | 172 | 172 | 4,000 | 1,720 |
| 2014-06-19 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 2014-06-18 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2014-06-16 | 173 | 173 | 173 | 173 | 8,000 | 1,730 |
| 2014-06-13 | 171 | 173 | 171 | 173 | 13,000 | 1,730 |
| 2014-06-12 | 172 | 172 | 171 | 171 | 10,000 | 1,710 |
| 2014-06-11 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-06-10 | 173 | 173 | 173 | 173 | 7,000 | 1,730 |
| 2014-06-09 | 172 | 173 | 172 | 173 | 11,000 | 1,730 |
| 2014-06-06 | 172 | 172 | 171 | 172 | 13,000 | 1,720 |
| 2014-06-05 | 172 | 172 | 172 | 172 | 8,000 | 1,720 |
| 2014-06-04 | 173 | 173 | 172 | 172 | 5,000 | 1,720 |
| 2014-06-03 | 174 | 174 | 174 | 174 | 9,000 | 1,740 |
| 2014-06-02 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2014-05-30 | 173 | 175 | 173 | 175 | 8,000 | 1,750 |
| 2014-05-29 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2014-05-28 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2014-05-27 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2014-05-26 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2014-05-23 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-05-22 | 171 | 171 | 170 | 171 | 9,000 | 1,710 |
| 2014-05-20 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-05-16 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-05-15 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2014-05-14 | 171 | 173 | 170 | 172 | 13,000 | 1,720 |
| 2014-05-13 | 169 | 169 | 168 | 169 | 6,000 | 1,690 |
| 2014-05-12 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2014-05-09 | 169 | 170 | 169 | 170 | 8,000 | 1,700 |
| 2014-05-08 | 171 | 171 | 169 | 169 | 7,000 | 1,690 |
| 2014-05-07 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2014-05-02 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2014-05-01 | 170 | 172 | 170 | 172 | 4,000 | 1,720 |
| 2014-04-30 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2014-04-28 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-04-23 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2014-04-21 | 171 | 172 | 171 | 172 | 5,000 | 1,720 |
| 2014-04-18 | 171 | 172 | 171 | 172 | 7,000 | 1,720 |
| 2014-04-17 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-04-16 | 175 | 175 | 168 | 171 | 10,000 | 1,710 |
| 2014-04-15 | 171 | 172 | 171 | 172 | 5,000 | 1,720 |
| 2014-04-11 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2014-04-10 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2014-04-09 | 176 | 176 | 174 | 174 | 7,000 | 1,740 |
| 2014-04-08 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2014-04-07 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2014-04-04 | 175 | 176 | 175 | 176 | 11,000 | 1,760 |
| 2014-04-03 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2014-04-02 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2014-04-01 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2014-03-31 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2014-03-28 | 175 | 175 | 172 | 173 | 8,000 | 1,730 |
| 2014-03-27 | 176 | 176 | 172 | 174 | 13,000 | 1,740 |
| 2014-03-26 | 178 | 185 | 178 | 180 | 19,000 | 1,800 |
| 2014-03-25 | 177 | 180 | 177 | 179 | 27,000 | 1,790 |
| 2014-03-24 | 182 | 184 | 182 | 182 | 17,000 | 1,820 |
| 2014-03-20 | 193 | 193 | 186 | 186 | 27,000 | 1,860 |
| 2014-03-19 | 191 | 193 | 191 | 193 | 6,000 | 1,930 |
| 2014-03-18 | 190 | 190 | 190 | 190 | 21,000 | 1,900 |
| 2014-03-17 | 189 | 190 | 187 | 190 | 11,000 | 1,900 |
| 2014-03-14 | 187 | 190 | 186 | 189 | 14,000 | 1,890 |
| 2014-03-13 | 188 | 189 | 188 | 189 | 11,000 | 1,890 |
| 2014-03-12 | 190 | 190 | 188 | 188 | 21,000 | 1,880 |
| 2014-03-10 | 186 | 190 | 186 | 189 | 9,000 | 1,890 |
| 2014-03-07 | 190 | 190 | 188 | 188 | 5,000 | 1,880 |
| 2014-03-06 | 186 | 190 | 186 | 190 | 12,000 | 1,900 |
| 2014-03-05 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2014-03-04 | 183 | 190 | 183 | 190 | 57,000 | 1,900 |
| 2014-03-03 | 185 | 185 | 185 | 185 | 13,000 | 1,850 |
| 2014-02-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2014-02-27 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2014-02-25 | 181 | 182 | 181 | 182 | 17,000 | 1,820 |
| 2014-02-24 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2014-02-21 | 181 | 185 | 181 | 185 | 9,000 | 1,850 |
| 2014-02-20 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 2014-02-19 | 180 | 184 | 180 | 181 | 21,000 | 1,810 |
| 2014-02-18 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2014-02-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2014-02-14 | 182 | 182 | 179 | 180 | 3,000 | 1,800 |
| 2014-02-12 | 181 | 184 | 181 | 182 | 8,000 | 1,820 |
| 2014-02-10 | 181 | 181 | 178 | 178 | 16,000 | 1,780 |
| 2014-02-07 | 180 | 181 | 180 | 181 | 8,000 | 1,810 |
| 2014-02-06 | 181 | 181 | 180 | 180 | 10,000 | 1,800 |
| 2014-02-05 | 183 | 183 | 182 | 183 | 9,000 | 1,830 |
| 2014-02-04 | 187 | 187 | 183 | 183 | 24,000 | 1,830 |
| 2014-02-03 | 185 | 188 | 185 | 187 | 6,000 | 1,870 |
| 2014-01-31 | 185 | 185 | 185 | 185 | 11,000 | 1,850 |
| 2014-01-30 | 186 | 188 | 186 | 188 | 8,000 | 1,880 |
| 2014-01-29 | 186 | 189 | 186 | 188 | 11,000 | 1,880 |
| 2014-01-28 | 181 | 185 | 181 | 185 | 14,000 | 1,850 |
| 2014-01-27 | 182 | 182 | 179 | 181 | 9,000 | 1,810 |
| 2014-01-24 | 184 | 184 | 182 | 184 | 20,000 | 1,840 |
| 2014-01-23 | 184 | 185 | 184 | 185 | 7,000 | 1,850 |
| 2014-01-22 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2014-01-21 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-01-20 | 182 | 184 | 181 | 184 | 9,000 | 1,840 |
| 2014-01-17 | 185 | 186 | 184 | 185 | 25,000 | 1,850 |
| 2014-01-16 | 183 | 185 | 182 | 185 | 9,000 | 1,850 |
| 2014-01-15 | 177 | 182 | 177 | 180 | 10,000 | 1,800 |
| 2014-01-14 | 178 | 178 | 177 | 177 | 16,000 | 1,770 |
| 2014-01-10 | 179 | 179 | 178 | 178 | 6,000 | 1,780 |
| 2014-01-09 | 178 | 179 | 178 | 179 | 11,000 | 1,790 |
| 2014-01-08 | 177 | 178 | 177 | 178 | 16,000 | 1,780 |
| 2014-01-07 | 176 | 177 | 175 | 177 | 20,000 | 1,770 |
| 2014-01-06 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
