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
2015-12-303053073053072,0003,070
2015-12-2930430930330922,0003,090
2015-12-2830030330030012,0003,000
2015-12-2529329628729414,0002,940
2015-12-242852932852934,0002,930
2015-12-2228229228229027,0002,900
2015-12-2129329928328833,0002,880
2015-12-182932932932932,0002,930
2015-12-172932932932932,0002,930
2015-12-1629829828628610,0002,860
2015-12-152862862832836,0002,830
2015-12-1429029028528620,0002,860
2015-12-112912932912936,0002,930
2015-12-1029429429129115,0002,910
2015-12-0930130129429411,0002,940
2015-12-082932932932936,0002,930
2015-12-0730330329029321,0002,930
2015-12-0430030330030314,0003,030
2015-12-0330230629530539,0003,050
2015-12-0230830829930542,0003,050
2015-12-0129330229329713,0002,970
2015-11-302992992932934,0002,930
2015-11-272902902862899,0002,890
2015-11-2629729729029113,0002,910
2015-11-2529630528430047,0003,000
2015-11-2428030528030561,0003,050
2015-11-202762782762782,0002,780
2015-11-1927828027727819,0002,780
2015-11-1828028027927910,0002,790
2015-11-1728028028028015,0002,800
2015-11-162792812792805,0002,800
2015-11-132802802782794,0002,790
2015-11-122822822802808,0002,800
2015-11-1128028228028210,0002,820
2015-11-1028028127628017,0002,800
2015-11-0926728626728051,0002,800
2015-11-062692692672678,0002,670
2015-11-052742742702708,0002,700
2015-11-042802802742745,0002,740
2015-11-0226727526727516,0002,750
2015-10-302712712702702,0002,700
2015-10-2928228226827320,0002,730
2015-10-2826628226628226,0002,820
2015-10-2726228426026165,0002,610
2015-10-2624725524724931,0002,490
2015-10-2325125224624620,0002,460
2015-10-2224624924624915,0002,490
2015-10-21245248241247108,0002,470
2015-10-2023323523323510,0002,350
2015-10-1923323323323310,0002,330
2015-10-162332332332337,0002,330
2015-10-1523123323123312,0002,330
2015-10-142312322312317,0002,310
2015-10-1323023223023117,0002,310
2015-10-0923023023023013,0002,300
2015-10-082302302302308,0002,300
2015-10-072282302282307,0002,300
2015-10-0622522822522810,0002,280
2015-10-0522122522122519,0002,250
2015-10-0222622621922116,0002,210
2015-10-0122222322222311,0002,230
2015-09-302212212212215,0002,210
2015-09-2922022022022021,0002,200
2015-09-282202202202203,0002,200
2015-09-252182192182192,0002,190
2015-09-2422022022022015,0002,200
2015-09-1822022021822020,0002,200
2015-09-1722122122122110,0002,210
2015-09-162202212202217,0002,210
2015-09-152202202202206,0002,200
2015-09-1422022021822049,0002,200
2015-09-1122022022022015,0002,200
2015-09-1022022022022029,0002,200
2015-09-0921722121722118,0002,210
2015-09-0822022021221430,0002,140
2015-09-0722022022022013,0002,200
2015-09-0422622622222224,0002,220
2015-09-032242262242269,0002,260
2015-09-0222722722622619,0002,260
2015-09-0122522722522714,0002,270
2015-08-3123023022722710,0002,270
2015-08-282302312302305,0002,300
2015-08-2722923222923020,0002,300
2015-08-2622122222022217,0002,220
2015-08-2522822821122055,0002,200
2015-08-2423523522922928,0002,290
2015-08-212362362362368,0002,360
2015-08-202382392382389,0002,380
2015-08-192402402382394,0002,390
2015-08-182392402392409,0002,400
2015-08-172392392392391,0002,390
2015-08-142412412412417,0002,410
2015-08-132392392392394,0002,390
2015-08-1224324323924032,0002,400
2015-08-112442442432438,0002,430
2015-08-1024324424324317,0002,430
2015-08-0725025024424415,0002,440
2015-08-0624425024325037,0002,500
2015-08-0524224624224612,0002,460
2015-08-042462462422429,0002,420
2015-08-0325025024624624,0002,460
2015-07-3124024324024320,0002,430
2015-07-302382382382381,0002,380
2015-07-272362392352394,0002,390
2015-07-242382382362364,0002,360
2015-07-2323724223724217,0002,420
2015-07-2223724123724146,0002,410
2015-07-1723123823123834,0002,380
2015-07-162342342312328,0002,320
2015-07-152342342322344,0002,340
2015-07-1423023623023424,0002,340
2015-07-132272272262265,0002,260
2015-07-102252252242246,0002,240
2015-07-0922622722322414,0002,240
2015-07-0822923022822819,0002,280
2015-07-0723023022922912,0002,290
2015-07-062302302302305,0002,300
2015-07-032322322302307,0002,300
2015-07-022332352332357,0002,350
2015-07-012312312312313,0002,310
2015-06-302322322292303,0002,300
2015-06-292302312302305,0002,300
2015-06-262352352352351,0002,350
2015-06-2523823823023533,0002,350
2015-06-242422422422424,0002,420
2015-06-232432432432435,0002,430
2015-06-192422422412414,0002,410
2015-06-1823924523924526,0002,450
2015-06-172382392382396,0002,390
2015-06-162402402392397,0002,390
2015-06-1523824023824016,0002,400
2015-06-122392392392392,0002,390
2015-06-1124324323924013,0002,400
2015-06-102432432432431,0002,430
2015-06-0924524524224214,0002,420
2015-06-0824224524224520,0002,450
2015-06-052422442422434,0002,430
2015-06-042432442432446,0002,440
2015-06-032452452432434,0002,430
2015-06-0224725324725046,0002,500
2015-06-0124624623824216,0002,420
2015-05-292462482462484,0002,480
2015-05-2824425224425081,0002,500
2015-05-272432432412437,0002,430
2015-05-2624224324024316,0002,430
2015-05-2523924123924022,0002,400
2015-05-222392392372378,0002,370
2015-05-2123824023823915,0002,390
2015-05-2023723823723815,0002,380
2015-05-1923223723223727,0002,370
2015-05-1823123523123225,0002,320
2015-05-152322322322322,0002,320
2015-05-1423223323223326,0002,330
2015-05-1323223222922932,0002,290
2015-05-1223423422922911,0002,290
2015-05-112272282272287,0002,280
2015-05-082262282262287,0002,280
2015-05-0722622822622814,0002,280
2015-05-0122622622422426,0002,240
2015-04-3023623623223217,0002,320
2015-04-2822924722923681,0002,360
2015-04-272272282272286,0002,280
2015-04-242262272262278,0002,270
2015-04-2322622822622610,0002,260
2015-04-2222622722622722,0002,270
2015-04-2122122522122514,0002,250
2015-04-2022422422122112,0002,210
2015-04-172292292282284,0002,280
2015-04-1622423022322927,0002,290
2015-04-1522222622122525,0002,250
2015-04-1422022522022443,0002,240
2015-04-1321621621321617,0002,160
2015-04-1021821921321732,0002,170
2015-04-092182182182181,0002,180
2015-04-082182182182186,0002,180
2015-04-072172172162178,0002,170
2015-04-062152162152164,0002,160
2015-04-032152152142157,0002,150
2015-04-022192192162165,0002,160
2015-04-0122122121021860,0002,180
2015-03-312262262232258,0002,250
2015-03-302232232232231,0002,230
2015-03-2722722722322346,0002,230
2015-03-2623923923523520,0002,350
2015-03-2523524023523924,0002,390
2015-03-2423923923423534,0002,350
2015-03-2323323323123218,0002,320
2015-03-2023323323223316,0002,330
2015-03-192342352332348,0002,340
2015-03-1823523523023434,0002,340
2015-03-1723823923623733,0002,370
2015-03-1623523923523832,0002,380
2015-03-1323524023423423,0002,340
2015-03-1223323523223219,0002,320
2015-03-112352352332347,0002,340
2015-03-1023823823523538,0002,350
2015-03-0923924023724016,0002,400
2015-03-0624224224124217,0002,420
2015-03-0524124324124220,0002,420
2015-03-0424224723824435,0002,440
2015-03-0324824824424431,0002,440
2015-03-022442442432438,0002,430
2015-02-2724324624324431,0002,440
2015-02-2624224424224317,0002,430
2015-02-2524524523824238,0002,420
2015-02-2424724824524533,0002,450
2015-02-2324125024024650,0002,460
2015-02-20239245237239118,0002,390
2015-02-19233242231237100,0002,370
2015-02-1823023322823233,0002,320
2015-02-1722723022623019,0002,300
2015-02-1623323422622713,0002,270
2015-02-1322623322623028,0002,300
2015-02-1222923022522627,0002,260
2015-02-1022322322222237,0002,220
2015-02-0922422522322442,0002,240
2015-02-0622222422222423,0002,240
2015-02-0522222522222418,0002,240
2015-02-0422122422122415,0002,240
2015-02-0322522722222713,0002,270
2015-02-0222322521822434,0002,240
2015-01-3022823222522759,0002,270
2015-01-2922523122522648,0002,260
2015-01-2822522722322718,0002,270
2015-01-2722222722222512,0002,250
2015-01-2622122622022529,0002,250
2015-01-2322022622022617,0002,260
2015-01-2222522722222416,0002,240
2015-01-2122322722022712,0002,270
2015-01-2022522722022731,0002,270
2015-01-1921822621522540,0002,250
2015-01-1621221520921447,0002,140
2015-01-1521521621021420,0002,140
2015-01-1421822020821622,0002,160
2015-01-1321521520121054,0002,100
2015-01-09214228211216136,0002,160
2015-01-08198234198213223,0002,130
2015-01-0719719919719719,0001,970
2015-01-0620020419820021,0002,000
2015-01-051971971961975,0001,970

分割・併合履歴 : [2017-09-27]1株→0.1株