1. HOME >
  2. 株価時系列 >
  3. 9049 >
  4. 2016年

9049 京福電気鉄道(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303013013013012,0003,010
2016-12-293013013013011,0003,010
2016-12-283013013013013,0003,010
2016-12-273003003003001,0003,000
2016-12-263003003003006,0003,000
2016-12-223043053013015,0003,010
2016-12-2130030530030212,0003,020
2016-12-203023023023021,0003,020
2016-12-1930030430030310,0003,030
2016-12-163043043013014,0003,010
2016-12-153063063063063,0003,060
2016-12-123043043033035,0003,030
2016-12-093023023023028,0003,020
2016-12-083053073053077,0003,070
2016-12-0730330530330515,0003,050
2016-12-063043043033036,0003,030
2016-12-053053053043046,0003,040
2016-12-023113113083095,0003,090
2016-12-013023053023049,0003,040
2016-11-302972992972993,0002,990
2016-11-292972982962985,0002,980
2016-11-282962992962993,0002,990
2016-11-252952952952951,0002,950
2016-11-2429429529429521,0002,950
2016-11-2229830129429433,0002,940
2016-11-213003033003015,0003,010
2016-11-1830330330030312,0003,030
2016-11-173053053053051,0003,050
2016-11-163073103073105,0003,100
2016-11-143043063043062,0003,060
2016-11-113173173103105,0003,100
2016-11-103143173143179,0003,170
2016-11-0932132131431415,0003,140
2016-11-083213223213217,0003,210
2016-11-073193213193218,0003,210
2016-11-0433133132032110,0003,210
2016-11-0232833232433218,0003,320
2016-11-0132232431732021,0003,200
2016-10-3133933932632613,0003,260
2016-10-283383383243249,0003,240
2016-10-2733033232232621,0003,260
2016-10-2632833332633142,0003,310
2016-10-2531032630932064,0003,200
2016-10-2429931029830930,0003,090
2016-10-2130130629929913,0002,990
2016-10-2031531630530618,0003,060
2016-10-1931331630631550,0003,150
2016-10-183033053033053,0003,050
2016-10-173033033033034,0003,030
2016-10-143003003003005,0003,000
2016-10-132982982982986,0002,980
2016-10-1229130029129831,0002,980
2016-10-112992992992993,0002,990
2016-10-073033033033035,0003,030
2016-10-063003033003037,0003,030
2016-10-052953032953034,0003,030
2016-10-0429430229430213,0003,020
2016-10-032962962882886,0002,880
2016-09-3029329628829412,0002,940
2016-09-292842882842883,0002,880
2016-09-282792802792805,0002,800
2016-09-272802802792797,0002,790
2016-09-2628028428028313,0002,830
2016-09-232802802802805,0002,800
2016-09-2127027627027619,0002,760
2016-09-2027127727127711,0002,770
2016-09-1627927927927912,0002,790
2016-09-132802802792799,0002,790
2016-09-122832842832834,0002,830
2016-09-0928228428228415,0002,840
2016-09-082742742742745,0002,740
2016-09-0727927927327432,0002,740
2016-09-0627727927727914,0002,790
2016-09-0527627727627718,0002,770
2016-09-0227427427427415,0002,740
2016-09-012712722712726,0002,720
2016-08-312712712712716,0002,710
2016-08-302712712712711,0002,710
2016-08-292712712712712,0002,710
2016-08-2626927126927117,0002,710
2016-08-252662662662661,0002,660
2016-08-242642642642647,0002,640
2016-08-232652652652655,0002,650
2016-08-192642642642645,0002,640
2016-08-1826126426126414,0002,640
2016-08-172642642632637,0002,630
2016-08-162662662662667,0002,660
2016-08-152662662662661,0002,660
2016-08-122642652642652,0002,650
2016-08-1026826826226314,0002,630
2016-08-092642642642648,0002,640
2016-08-082632642632649,0002,640
2016-08-0526426426126321,0002,630
2016-08-0426726726326410,0002,640
2016-08-032672692672673,0002,670
2016-08-022832832752757,0002,750
2016-08-012752752752757,0002,750
2016-07-272632682632683,0002,680
2016-07-262652652652652,0002,650
2016-07-252622622622622,0002,620
2016-07-222612622612624,0002,620
2016-07-212652652652651,0002,650
2016-07-202652652652651,0002,650
2016-07-1525627725627716,0002,770
2016-07-132562562562566,0002,560
2016-07-112642642642645,0002,640
2016-07-082652652652651,0002,650
2016-07-062642642642641,0002,640
2016-07-052642692642695,0002,690
2016-07-042742742742743,0002,740
2016-07-012612622612629,0002,620
2016-06-292612612612611,0002,610
2016-06-2426126126026116,0002,610
2016-06-222612612612612,0002,610
2016-06-2125326025326011,0002,600
2016-06-2026526525625615,0002,560
2016-06-1726126126126110,0002,610
2016-06-162662662662665,0002,660
2016-06-1526626626626611,0002,660
2016-06-1427027026526619,0002,660
2016-06-1327327327127311,0002,730
2016-06-102742752742745,0002,740
2016-06-092752752742744,0002,740
2016-06-0827327527327519,0002,750
2016-06-0727327527327416,0002,740
2016-06-0627627827427415,0002,740
2016-06-0327827827627615,0002,760
2016-06-022802802802809,0002,800
2016-06-012812812802802,0002,800
2016-05-312792792792792,0002,790
2016-05-302782782782781,0002,780
2016-05-272802802802801,0002,800
2016-05-262772812772813,0002,810
2016-05-252782782782785,0002,780
2016-05-242822822822821,0002,820
2016-05-202832842832847,0002,840
2016-05-1928328328228311,0002,830
2016-05-1828728728328321,0002,830
2016-05-172892892892891,0002,890
2016-05-162922922902909,0002,900
2016-05-132922922922926,0002,920
2016-05-122922922922921,0002,920
2016-05-1129129429129412,0002,940
2016-05-1029929929029115,0002,910
2016-05-0930232329930118,0003,010
2016-05-063093093083096,0003,090
2016-05-0230431029930616,0003,060
2016-04-2832332330430427,0003,040
2016-04-263203313203238,0003,230
2016-04-253203203153159,0003,150
2016-04-223253253243246,0003,240
2016-04-2132632832532511,0003,250
2016-04-2032733432133428,0003,340
2016-04-1932832832032711,0003,270
2016-04-183213283203285,0003,280
2016-04-153303303293294,0003,290
2016-04-143303303303305,0003,300
2016-04-1332534032232316,0003,230
2016-04-1231532131531914,0003,190
2016-04-113113153103159,0003,150
2016-04-083083102993107,0003,100
2016-04-073113123083087,0003,080
2016-04-0630931330931120,0003,110
2016-04-053193193193193,0003,190
2016-04-043323323243246,0003,240
2016-04-0133233232432424,0003,240
2016-03-313413453363369,0003,360
2016-03-3032433531833314,0003,330
2016-03-2932434931633225,0003,320
2016-03-2835535834735026,0003,500
2016-03-2534036333736319,0003,630
2016-03-2437037033634018,0003,400
2016-03-2332737032736438,0003,640
2016-03-223303303213276,0003,270
2016-03-183243253243247,0003,240
2016-03-1732032432032411,0003,240
2016-03-163143143143141,0003,140
2016-03-153143153133158,0003,150
2016-03-143203203153157,0003,150
2016-03-113113153113155,0003,150
2016-03-103003103003108,0003,100
2016-03-0930030030030013,0003,000
2016-03-0830430530330517,0003,050
2016-03-0431031231031210,0003,120
2016-03-0331031231031214,0003,120
2016-03-0230530630330315,0003,030
2016-03-0130430430430412,0003,040
2016-02-263003033003033,0003,030
2016-02-253023023023022,0003,020
2016-02-243023023023024,0003,020
2016-02-233023053023028,0003,020
2016-02-2230530630430614,0003,060
2016-02-1930531130530621,0003,060
2016-02-1830730830530510,0003,050
2016-02-173013073013076,0003,070
2016-02-163003013003017,0003,010
2016-02-1530630629830015,0003,000
2016-02-1229230628630619,0003,060
2016-02-1029231029229417,0002,940
2016-02-0929329429329416,0002,940
2016-02-082932932922929,0002,920
2016-02-0529829829429619,0002,960
2016-02-0429830029729819,0002,980
2016-02-0330230230030011,0003,000
2016-02-0231231230230215,0003,020
2016-02-0130431430430513,0003,050
2016-01-2929630129629722,0002,970
2016-01-282952952952953,0002,950
2016-01-272933002933002,0003,000
2016-01-2629229329029323,0002,930
2016-01-2528329228329213,0002,920
2016-01-2228028327828329,0002,830
2016-01-2128328328028017,0002,800
2016-01-2029229328328321,0002,830
2016-01-1929530029229311,0002,930
2016-01-1830130129530019,0003,000
2016-01-153033033033038,0003,030
2016-01-143033032953036,0003,030
2016-01-1329031029029518,0002,950
2016-01-1230130129029021,0002,900
2016-01-083073073073075,0003,070
2016-01-0731031530230720,0003,070
2016-01-0630731730431511,0003,150
2016-01-0532032030730725,0003,070
2016-01-0430931230030326,0003,030

分割・併合履歴 ： [2017-09-27]1株→0.1株