9049 京福電気鉄道(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 305 | 307 | 305 | 307 | 2,000 | 3,070 |
| 2015-12-29 | 304 | 309 | 303 | 309 | 22,000 | 3,090 |
| 2015-12-28 | 300 | 303 | 300 | 300 | 12,000 | 3,000 |
| 2015-12-25 | 293 | 296 | 287 | 294 | 14,000 | 2,940 |
| 2015-12-24 | 285 | 293 | 285 | 293 | 4,000 | 2,930 |
| 2015-12-22 | 282 | 292 | 282 | 290 | 27,000 | 2,900 |
| 2015-12-21 | 293 | 299 | 283 | 288 | 33,000 | 2,880 |
| 2015-12-18 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2015-12-17 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2015-12-16 | 298 | 298 | 286 | 286 | 10,000 | 2,860 |
| 2015-12-15 | 286 | 286 | 283 | 283 | 6,000 | 2,830 |
| 2015-12-14 | 290 | 290 | 285 | 286 | 20,000 | 2,860 |
| 2015-12-11 | 291 | 293 | 291 | 293 | 6,000 | 2,930 |
| 2015-12-10 | 294 | 294 | 291 | 291 | 15,000 | 2,910 |
| 2015-12-09 | 301 | 301 | 294 | 294 | 11,000 | 2,940 |
| 2015-12-08 | 293 | 293 | 293 | 293 | 6,000 | 2,930 |
| 2015-12-07 | 303 | 303 | 290 | 293 | 21,000 | 2,930 |
| 2015-12-04 | 300 | 303 | 300 | 303 | 14,000 | 3,030 |
| 2015-12-03 | 302 | 306 | 295 | 305 | 39,000 | 3,050 |
| 2015-12-02 | 308 | 308 | 299 | 305 | 42,000 | 3,050 |
| 2015-12-01 | 293 | 302 | 293 | 297 | 13,000 | 2,970 |
| 2015-11-30 | 299 | 299 | 293 | 293 | 4,000 | 2,930 |
| 2015-11-27 | 290 | 290 | 286 | 289 | 9,000 | 2,890 |
| 2015-11-26 | 297 | 297 | 290 | 291 | 13,000 | 2,910 |
| 2015-11-25 | 296 | 305 | 284 | 300 | 47,000 | 3,000 |
| 2015-11-24 | 280 | 305 | 280 | 305 | 61,000 | 3,050 |
| 2015-11-20 | 276 | 278 | 276 | 278 | 2,000 | 2,780 |
| 2015-11-19 | 278 | 280 | 277 | 278 | 19,000 | 2,780 |
| 2015-11-18 | 280 | 280 | 279 | 279 | 10,000 | 2,790 |
| 2015-11-17 | 280 | 280 | 280 | 280 | 15,000 | 2,800 |
| 2015-11-16 | 279 | 281 | 279 | 280 | 5,000 | 2,800 |
| 2015-11-13 | 280 | 280 | 278 | 279 | 4,000 | 2,790 |
| 2015-11-12 | 282 | 282 | 280 | 280 | 8,000 | 2,800 |
| 2015-11-11 | 280 | 282 | 280 | 282 | 10,000 | 2,820 |
| 2015-11-10 | 280 | 281 | 276 | 280 | 17,000 | 2,800 |
| 2015-11-09 | 267 | 286 | 267 | 280 | 51,000 | 2,800 |
| 2015-11-06 | 269 | 269 | 267 | 267 | 8,000 | 2,670 |
| 2015-11-05 | 274 | 274 | 270 | 270 | 8,000 | 2,700 |
| 2015-11-04 | 280 | 280 | 274 | 274 | 5,000 | 2,740 |
| 2015-11-02 | 267 | 275 | 267 | 275 | 16,000 | 2,750 |
| 2015-10-30 | 271 | 271 | 270 | 270 | 2,000 | 2,700 |
| 2015-10-29 | 282 | 282 | 268 | 273 | 20,000 | 2,730 |
| 2015-10-28 | 266 | 282 | 266 | 282 | 26,000 | 2,820 |
| 2015-10-27 | 262 | 284 | 260 | 261 | 65,000 | 2,610 |
| 2015-10-26 | 247 | 255 | 247 | 249 | 31,000 | 2,490 |
| 2015-10-23 | 251 | 252 | 246 | 246 | 20,000 | 2,460 |
| 2015-10-22 | 246 | 249 | 246 | 249 | 15,000 | 2,490 |
| 2015-10-21 | 245 | 248 | 241 | 247 | 108,000 | 2,470 |
| 2015-10-20 | 233 | 235 | 233 | 235 | 10,000 | 2,350 |
| 2015-10-19 | 233 | 233 | 233 | 233 | 10,000 | 2,330 |
| 2015-10-16 | 233 | 233 | 233 | 233 | 7,000 | 2,330 |
| 2015-10-15 | 231 | 233 | 231 | 233 | 12,000 | 2,330 |
| 2015-10-14 | 231 | 232 | 231 | 231 | 7,000 | 2,310 |
| 2015-10-13 | 230 | 232 | 230 | 231 | 17,000 | 2,310 |
| 2015-10-09 | 230 | 230 | 230 | 230 | 13,000 | 2,300 |
| 2015-10-08 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 2015-10-07 | 228 | 230 | 228 | 230 | 7,000 | 2,300 |
| 2015-10-06 | 225 | 228 | 225 | 228 | 10,000 | 2,280 |
| 2015-10-05 | 221 | 225 | 221 | 225 | 19,000 | 2,250 |
| 2015-10-02 | 226 | 226 | 219 | 221 | 16,000 | 2,210 |
| 2015-10-01 | 222 | 223 | 222 | 223 | 11,000 | 2,230 |
| 2015-09-30 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 2015-09-29 | 220 | 220 | 220 | 220 | 21,000 | 2,200 |
| 2015-09-28 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2015-09-25 | 218 | 219 | 218 | 219 | 2,000 | 2,190 |
| 2015-09-24 | 220 | 220 | 220 | 220 | 15,000 | 2,200 |
| 2015-09-18 | 220 | 220 | 218 | 220 | 20,000 | 2,200 |
| 2015-09-17 | 221 | 221 | 221 | 221 | 10,000 | 2,210 |
| 2015-09-16 | 220 | 221 | 220 | 221 | 7,000 | 2,210 |
| 2015-09-15 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2015-09-14 | 220 | 220 | 218 | 220 | 49,000 | 2,200 |
| 2015-09-11 | 220 | 220 | 220 | 220 | 15,000 | 2,200 |
| 2015-09-10 | 220 | 220 | 220 | 220 | 29,000 | 2,200 |
| 2015-09-09 | 217 | 221 | 217 | 221 | 18,000 | 2,210 |
| 2015-09-08 | 220 | 220 | 212 | 214 | 30,000 | 2,140 |
| 2015-09-07 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 2015-09-04 | 226 | 226 | 222 | 222 | 24,000 | 2,220 |
| 2015-09-03 | 224 | 226 | 224 | 226 | 9,000 | 2,260 |
| 2015-09-02 | 227 | 227 | 226 | 226 | 19,000 | 2,260 |
| 2015-09-01 | 225 | 227 | 225 | 227 | 14,000 | 2,270 |
| 2015-08-31 | 230 | 230 | 227 | 227 | 10,000 | 2,270 |
| 2015-08-28 | 230 | 231 | 230 | 230 | 5,000 | 2,300 |
| 2015-08-27 | 229 | 232 | 229 | 230 | 20,000 | 2,300 |
| 2015-08-26 | 221 | 222 | 220 | 222 | 17,000 | 2,220 |
| 2015-08-25 | 228 | 228 | 211 | 220 | 55,000 | 2,200 |
| 2015-08-24 | 235 | 235 | 229 | 229 | 28,000 | 2,290 |
| 2015-08-21 | 236 | 236 | 236 | 236 | 8,000 | 2,360 |
| 2015-08-20 | 238 | 239 | 238 | 238 | 9,000 | 2,380 |
| 2015-08-19 | 240 | 240 | 238 | 239 | 4,000 | 2,390 |
| 2015-08-18 | 239 | 240 | 239 | 240 | 9,000 | 2,400 |
| 2015-08-17 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2015-08-14 | 241 | 241 | 241 | 241 | 7,000 | 2,410 |
| 2015-08-13 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 2015-08-12 | 243 | 243 | 239 | 240 | 32,000 | 2,400 |
| 2015-08-11 | 244 | 244 | 243 | 243 | 8,000 | 2,430 |
| 2015-08-10 | 243 | 244 | 243 | 243 | 17,000 | 2,430 |
| 2015-08-07 | 250 | 250 | 244 | 244 | 15,000 | 2,440 |
| 2015-08-06 | 244 | 250 | 243 | 250 | 37,000 | 2,500 |
| 2015-08-05 | 242 | 246 | 242 | 246 | 12,000 | 2,460 |
| 2015-08-04 | 246 | 246 | 242 | 242 | 9,000 | 2,420 |
| 2015-08-03 | 250 | 250 | 246 | 246 | 24,000 | 2,460 |
| 2015-07-31 | 240 | 243 | 240 | 243 | 20,000 | 2,430 |
| 2015-07-30 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2015-07-27 | 236 | 239 | 235 | 239 | 4,000 | 2,390 |
| 2015-07-24 | 238 | 238 | 236 | 236 | 4,000 | 2,360 |
| 2015-07-23 | 237 | 242 | 237 | 242 | 17,000 | 2,420 |
| 2015-07-22 | 237 | 241 | 237 | 241 | 46,000 | 2,410 |
| 2015-07-17 | 231 | 238 | 231 | 238 | 34,000 | 2,380 |
| 2015-07-16 | 234 | 234 | 231 | 232 | 8,000 | 2,320 |
| 2015-07-15 | 234 | 234 | 232 | 234 | 4,000 | 2,340 |
| 2015-07-14 | 230 | 236 | 230 | 234 | 24,000 | 2,340 |
| 2015-07-13 | 227 | 227 | 226 | 226 | 5,000 | 2,260 |
| 2015-07-10 | 225 | 225 | 224 | 224 | 6,000 | 2,240 |
| 2015-07-09 | 226 | 227 | 223 | 224 | 14,000 | 2,240 |
| 2015-07-08 | 229 | 230 | 228 | 228 | 19,000 | 2,280 |
| 2015-07-07 | 230 | 230 | 229 | 229 | 12,000 | 2,290 |
| 2015-07-06 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2015-07-03 | 232 | 232 | 230 | 230 | 7,000 | 2,300 |
| 2015-07-02 | 233 | 235 | 233 | 235 | 7,000 | 2,350 |
| 2015-07-01 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2015-06-30 | 232 | 232 | 229 | 230 | 3,000 | 2,300 |
| 2015-06-29 | 230 | 231 | 230 | 230 | 5,000 | 2,300 |
| 2015-06-26 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-06-25 | 238 | 238 | 230 | 235 | 33,000 | 2,350 |
| 2015-06-24 | 242 | 242 | 242 | 242 | 4,000 | 2,420 |
| 2015-06-23 | 243 | 243 | 243 | 243 | 5,000 | 2,430 |
| 2015-06-19 | 242 | 242 | 241 | 241 | 4,000 | 2,410 |
| 2015-06-18 | 239 | 245 | 239 | 245 | 26,000 | 2,450 |
| 2015-06-17 | 238 | 239 | 238 | 239 | 6,000 | 2,390 |
| 2015-06-16 | 240 | 240 | 239 | 239 | 7,000 | 2,390 |
| 2015-06-15 | 238 | 240 | 238 | 240 | 16,000 | 2,400 |
| 2015-06-12 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2015-06-11 | 243 | 243 | 239 | 240 | 13,000 | 2,400 |
| 2015-06-10 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2015-06-09 | 245 | 245 | 242 | 242 | 14,000 | 2,420 |
| 2015-06-08 | 242 | 245 | 242 | 245 | 20,000 | 2,450 |
| 2015-06-05 | 242 | 244 | 242 | 243 | 4,000 | 2,430 |
| 2015-06-04 | 243 | 244 | 243 | 244 | 6,000 | 2,440 |
| 2015-06-03 | 245 | 245 | 243 | 243 | 4,000 | 2,430 |
| 2015-06-02 | 247 | 253 | 247 | 250 | 46,000 | 2,500 |
| 2015-06-01 | 246 | 246 | 238 | 242 | 16,000 | 2,420 |
| 2015-05-29 | 246 | 248 | 246 | 248 | 4,000 | 2,480 |
| 2015-05-28 | 244 | 252 | 244 | 250 | 81,000 | 2,500 |
| 2015-05-27 | 243 | 243 | 241 | 243 | 7,000 | 2,430 |
| 2015-05-26 | 242 | 243 | 240 | 243 | 16,000 | 2,430 |
| 2015-05-25 | 239 | 241 | 239 | 240 | 22,000 | 2,400 |
| 2015-05-22 | 239 | 239 | 237 | 237 | 8,000 | 2,370 |
| 2015-05-21 | 238 | 240 | 238 | 239 | 15,000 | 2,390 |
| 2015-05-20 | 237 | 238 | 237 | 238 | 15,000 | 2,380 |
| 2015-05-19 | 232 | 237 | 232 | 237 | 27,000 | 2,370 |
| 2015-05-18 | 231 | 235 | 231 | 232 | 25,000 | 2,320 |
| 2015-05-15 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2015-05-14 | 232 | 233 | 232 | 233 | 26,000 | 2,330 |
| 2015-05-13 | 232 | 232 | 229 | 229 | 32,000 | 2,290 |
| 2015-05-12 | 234 | 234 | 229 | 229 | 11,000 | 2,290 |
| 2015-05-11 | 227 | 228 | 227 | 228 | 7,000 | 2,280 |
| 2015-05-08 | 226 | 228 | 226 | 228 | 7,000 | 2,280 |
| 2015-05-07 | 226 | 228 | 226 | 228 | 14,000 | 2,280 |
| 2015-05-01 | 226 | 226 | 224 | 224 | 26,000 | 2,240 |
| 2015-04-30 | 236 | 236 | 232 | 232 | 17,000 | 2,320 |
| 2015-04-28 | 229 | 247 | 229 | 236 | 81,000 | 2,360 |
| 2015-04-27 | 227 | 228 | 227 | 228 | 6,000 | 2,280 |
| 2015-04-24 | 226 | 227 | 226 | 227 | 8,000 | 2,270 |
| 2015-04-23 | 226 | 228 | 226 | 226 | 10,000 | 2,260 |
| 2015-04-22 | 226 | 227 | 226 | 227 | 22,000 | 2,270 |
| 2015-04-21 | 221 | 225 | 221 | 225 | 14,000 | 2,250 |
| 2015-04-20 | 224 | 224 | 221 | 221 | 12,000 | 2,210 |
| 2015-04-17 | 229 | 229 | 228 | 228 | 4,000 | 2,280 |
| 2015-04-16 | 224 | 230 | 223 | 229 | 27,000 | 2,290 |
| 2015-04-15 | 222 | 226 | 221 | 225 | 25,000 | 2,250 |
| 2015-04-14 | 220 | 225 | 220 | 224 | 43,000 | 2,240 |
| 2015-04-13 | 216 | 216 | 213 | 216 | 17,000 | 2,160 |
| 2015-04-10 | 218 | 219 | 213 | 217 | 32,000 | 2,170 |
| 2015-04-09 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2015-04-08 | 218 | 218 | 218 | 218 | 6,000 | 2,180 |
| 2015-04-07 | 217 | 217 | 216 | 217 | 8,000 | 2,170 |
| 2015-04-06 | 215 | 216 | 215 | 216 | 4,000 | 2,160 |
| 2015-04-03 | 215 | 215 | 214 | 215 | 7,000 | 2,150 |
| 2015-04-02 | 219 | 219 | 216 | 216 | 5,000 | 2,160 |
| 2015-04-01 | 221 | 221 | 210 | 218 | 60,000 | 2,180 |
| 2015-03-31 | 226 | 226 | 223 | 225 | 8,000 | 2,250 |
| 2015-03-30 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2015-03-27 | 227 | 227 | 223 | 223 | 46,000 | 2,230 |
| 2015-03-26 | 239 | 239 | 235 | 235 | 20,000 | 2,350 |
| 2015-03-25 | 235 | 240 | 235 | 239 | 24,000 | 2,390 |
| 2015-03-24 | 239 | 239 | 234 | 235 | 34,000 | 2,350 |
| 2015-03-23 | 233 | 233 | 231 | 232 | 18,000 | 2,320 |
| 2015-03-20 | 233 | 233 | 232 | 233 | 16,000 | 2,330 |
| 2015-03-19 | 234 | 235 | 233 | 234 | 8,000 | 2,340 |
| 2015-03-18 | 235 | 235 | 230 | 234 | 34,000 | 2,340 |
| 2015-03-17 | 238 | 239 | 236 | 237 | 33,000 | 2,370 |
| 2015-03-16 | 235 | 239 | 235 | 238 | 32,000 | 2,380 |
| 2015-03-13 | 235 | 240 | 234 | 234 | 23,000 | 2,340 |
| 2015-03-12 | 233 | 235 | 232 | 232 | 19,000 | 2,320 |
| 2015-03-11 | 235 | 235 | 233 | 234 | 7,000 | 2,340 |
| 2015-03-10 | 238 | 238 | 235 | 235 | 38,000 | 2,350 |
| 2015-03-09 | 239 | 240 | 237 | 240 | 16,000 | 2,400 |
| 2015-03-06 | 242 | 242 | 241 | 242 | 17,000 | 2,420 |
| 2015-03-05 | 241 | 243 | 241 | 242 | 20,000 | 2,420 |
| 2015-03-04 | 242 | 247 | 238 | 244 | 35,000 | 2,440 |
| 2015-03-03 | 248 | 248 | 244 | 244 | 31,000 | 2,440 |
| 2015-03-02 | 244 | 244 | 243 | 243 | 8,000 | 2,430 |
| 2015-02-27 | 243 | 246 | 243 | 244 | 31,000 | 2,440 |
| 2015-02-26 | 242 | 244 | 242 | 243 | 17,000 | 2,430 |
| 2015-02-25 | 245 | 245 | 238 | 242 | 38,000 | 2,420 |
| 2015-02-24 | 247 | 248 | 245 | 245 | 33,000 | 2,450 |
| 2015-02-23 | 241 | 250 | 240 | 246 | 50,000 | 2,460 |
| 2015-02-20 | 239 | 245 | 237 | 239 | 118,000 | 2,390 |
| 2015-02-19 | 233 | 242 | 231 | 237 | 100,000 | 2,370 |
| 2015-02-18 | 230 | 233 | 228 | 232 | 33,000 | 2,320 |
| 2015-02-17 | 227 | 230 | 226 | 230 | 19,000 | 2,300 |
| 2015-02-16 | 233 | 234 | 226 | 227 | 13,000 | 2,270 |
| 2015-02-13 | 226 | 233 | 226 | 230 | 28,000 | 2,300 |
| 2015-02-12 | 229 | 230 | 225 | 226 | 27,000 | 2,260 |
| 2015-02-10 | 223 | 223 | 222 | 222 | 37,000 | 2,220 |
| 2015-02-09 | 224 | 225 | 223 | 224 | 42,000 | 2,240 |
| 2015-02-06 | 222 | 224 | 222 | 224 | 23,000 | 2,240 |
| 2015-02-05 | 222 | 225 | 222 | 224 | 18,000 | 2,240 |
| 2015-02-04 | 221 | 224 | 221 | 224 | 15,000 | 2,240 |
| 2015-02-03 | 225 | 227 | 222 | 227 | 13,000 | 2,270 |
| 2015-02-02 | 223 | 225 | 218 | 224 | 34,000 | 2,240 |
| 2015-01-30 | 228 | 232 | 225 | 227 | 59,000 | 2,270 |
| 2015-01-29 | 225 | 231 | 225 | 226 | 48,000 | 2,260 |
| 2015-01-28 | 225 | 227 | 223 | 227 | 18,000 | 2,270 |
| 2015-01-27 | 222 | 227 | 222 | 225 | 12,000 | 2,250 |
| 2015-01-26 | 221 | 226 | 220 | 225 | 29,000 | 2,250 |
| 2015-01-23 | 220 | 226 | 220 | 226 | 17,000 | 2,260 |
| 2015-01-22 | 225 | 227 | 222 | 224 | 16,000 | 2,240 |
| 2015-01-21 | 223 | 227 | 220 | 227 | 12,000 | 2,270 |
| 2015-01-20 | 225 | 227 | 220 | 227 | 31,000 | 2,270 |
| 2015-01-19 | 218 | 226 | 215 | 225 | 40,000 | 2,250 |
| 2015-01-16 | 212 | 215 | 209 | 214 | 47,000 | 2,140 |
| 2015-01-15 | 215 | 216 | 210 | 214 | 20,000 | 2,140 |
| 2015-01-14 | 218 | 220 | 208 | 216 | 22,000 | 2,160 |
| 2015-01-13 | 215 | 215 | 201 | 210 | 54,000 | 2,100 |
| 2015-01-09 | 214 | 228 | 211 | 216 | 136,000 | 2,160 |
| 2015-01-08 | 198 | 234 | 198 | 213 | 223,000 | 2,130 |
| 2015-01-07 | 197 | 199 | 197 | 197 | 19,000 | 1,970 |
| 2015-01-06 | 200 | 204 | 198 | 200 | 21,000 | 2,000 |
| 2015-01-05 | 197 | 197 | 196 | 197 | 5,000 | 1,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株