9049 京福電気鉄道(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,897	2,897	2,886	2,890	600	2,890
2017-12-28	2,885	2,886	2,885	2,886	200	2,886
2017-12-27	2,897	2,898	2,897	2,898	700	2,898
2017-12-26	2,881	2,881	2,881	2,881	100	2,881
2017-12-25	2,880	2,880	2,880	2,880	600	2,880
2017-12-22	2,880	2,880	2,880	2,880	600	2,880
2017-12-20	2,880	2,880	2,880	2,880	100	2,880
2017-12-19	2,878	2,882	2,869	2,875	800	2,875
2017-12-18	2,877	2,877	2,869	2,869	400	2,869
2017-12-15	2,865	2,865	2,865	2,865	100	2,865
2017-12-14	2,871	2,871	2,869	2,869	300	2,869
2017-12-13	2,877	2,877	2,865	2,865	600	2,865
2017-12-12	2,877	2,880	2,877	2,880	1,500	2,880
2017-12-11	2,860	2,889	2,860	2,887	900	2,887
2017-12-08	2,860	2,860	2,855	2,860	800	2,860
2017-12-07	2,864	2,864	2,860	2,860	1,700	2,860
2017-12-06	2,863	2,863	2,863	2,863	500	2,863
2017-12-05	2,860	2,880	2,859	2,859	2,800	2,859
2017-12-04	2,910	2,910	2,910	2,910	300	2,910
2017-12-01	2,899	2,899	2,898	2,898	200	2,898
2017-11-29	2,898	2,898	2,898	2,898	600	2,898
2017-11-28	2,893	2,893	2,892	2,892	500	2,892
2017-11-27	2,907	2,930	2,891	2,893	1,100	2,893
2017-11-24	2,882	2,932	2,882	2,932	200	2,932
2017-11-22	2,894	2,898	2,894	2,898	300	2,898
2017-11-21	2,876	2,904	2,876	2,898	2,100	2,898
2017-11-20	2,876	2,876	2,876	2,876	300	2,876
2017-11-17	2,859	2,878	2,859	2,877	800	2,877
2017-11-16	2,898	2,899	2,898	2,899	1,200	2,899
2017-11-15	2,895	2,899	2,886	2,899	3,300	2,899
2017-11-13	2,922	2,922	2,898	2,898	2,100	2,898
2017-11-10	2,919	2,924	2,917	2,924	900	2,924
2017-11-09	2,927	2,953	2,927	2,953	600	2,953
2017-11-08	2,929	2,930	2,927	2,927	1,100	2,927
2017-11-07	2,906	2,993	2,906	2,969	3,900	2,969
2017-11-06	2,920	2,920	2,906	2,906	6,100	2,906
2017-11-02	2,934	2,955	2,918	2,955	1,000	2,955
2017-11-01	2,905	2,905	2,905	2,905	400	2,905
2017-10-31	2,934	2,934	2,903	2,903	700	2,903
2017-10-30	2,940	2,940	2,934	2,934	300	2,934
2017-10-26	2,940	2,959	2,940	2,959	500	2,959
2017-10-25	2,890	2,940	2,890	2,940	1,700	2,940
2017-10-24	2,915	2,915	2,886	2,886	600	2,886
2017-10-23	2,916	2,916	2,916	2,916	400	2,916
2017-10-20	2,926	2,926	2,916	2,916	800	2,916
2017-10-19	2,925	2,926	2,925	2,926	1,000	2,926
2017-10-18	2,917	2,925	2,917	2,925	1,100	2,925
2017-10-17	2,985	2,989	2,912	2,917	1,800	2,917
2017-10-16	2,903	2,920	2,903	2,904	1,400	2,904
2017-10-13	2,922	2,922	2,922	2,922	600	2,922
2017-10-12	2,917	2,922	2,917	2,922	1,200	2,922
2017-10-11	2,922	2,922	2,917	2,917	1,200	2,917
2017-10-10	2,920	2,922	2,920	2,922	800	2,922
2017-10-06	2,920	2,922	2,920	2,922	900	2,922
2017-10-05	2,923	2,923	2,922	2,922	300	2,922
2017-10-04	2,901	2,915	2,901	2,915	300	2,915
2017-10-03	2,899	2,900	2,899	2,900	600	2,900
2017-10-02	2,885	2,889	2,885	2,889	300	2,889
2017-09-29	2,872	2,880	2,872	2,880	700	2,880
2017-09-28	2,898	2,898	2,898	2,898	100	2,898
2017-09-27	2,900	2,900	2,900	2,900	600	2,900
2017-09-26	290	290	288	288	13,000	2,880
2017-09-25	290	290	290	290	4,000	2,900
2017-09-22	290	290	290	290	1,000	2,900
2017-09-21	290	290	290	290	2,000	2,900
2017-09-20	289	290	289	290	11,000	2,900
2017-09-19	289	289	289	289	3,000	2,890
2017-09-14	290	290	290	290	1,000	2,900
2017-09-13	290	290	290	290	5,000	2,900
2017-09-12	288	290	288	290	6,000	2,900
2017-09-11	287	287	287	287	5,000	2,870
2017-09-08	290	290	287	287	9,000	2,870
2017-09-07	287	287	286	287	7,000	2,870
2017-09-06	287	287	287	287	6,000	2,870
2017-09-05	288	288	287	287	18,000	2,870
2017-09-04	290	290	290	290	10,000	2,900
2017-09-01	292	292	291	291	9,000	2,910
2017-08-30	292	292	292	292	1,000	2,920
2017-08-29	291	292	291	292	2,000	2,920
2017-08-25	291	291	291	291	1,000	2,910
2017-08-23	291	291	290	291	8,000	2,910
2017-08-21	291	291	291	291	2,000	2,910
2017-08-18	291	291	291	291	5,000	2,910
2017-08-17	291	291	291	291	1,000	2,910
2017-08-16	295	295	295	295	1,000	2,950
2017-08-15	290	292	290	290	10,000	2,900
2017-08-14	289	289	288	288	7,000	2,880
2017-08-10	290	290	290	290	2,000	2,900
2017-08-09	290	290	290	290	1,000	2,900
2017-08-08	290	291	290	290	9,000	2,900
2017-08-07	293	293	289	289	25,000	2,890
2017-08-04	292	293	292	293	4,000	2,930
2017-08-03	292	294	292	293	8,000	2,930
2017-08-02	294	294	293	294	6,000	2,940
2017-08-01	293	295	293	295	6,000	2,950
2017-07-31	295	295	293	293	4,000	2,930
2017-07-28	295	295	295	295	6,000	2,950
2017-07-27	295	295	292	292	2,000	2,920
2017-07-25	295	295	295	295	6,000	2,950
2017-07-20	294	295	294	295	2,000	2,950
2017-07-19	293	295	293	295	6,000	2,950
2017-07-18	295	295	295	295	3,000	2,950
2017-07-14	296	296	296	296	1,000	2,960
2017-07-13	294	297	294	297	4,000	2,970
2017-07-12	290	292	290	291	15,000	2,910
2017-07-07	293	293	293	293	1,000	2,930
2017-07-06	296	296	295	295	2,000	2,950
2017-07-05	293	295	293	295	4,000	2,950
2017-07-04	298	298	294	296	8,000	2,960
2017-07-03	294	297	294	297	5,000	2,970
2017-06-29	295	296	295	296	13,000	2,960
2017-06-28	303	303	303	303	6,000	3,030
2017-06-26	298	298	296	296	6,000	2,960
2017-06-23	300	300	299	299	3,000	2,990
2017-06-22	298	298	298	298	11,000	2,980
2017-06-21	303	303	303	303	2,000	3,030
2017-06-20	310	310	310	310	2,000	3,100
2017-06-19	302	310	302	310	12,000	3,100
2017-06-16	302	302	302	302	6,000	3,020
2017-06-15	302	302	302	302	1,000	3,020
2017-06-07	303	303	303	303	2,000	3,030
2017-06-06	294	303	293	303	23,000	3,030
2017-06-05	294	294	294	294	4,000	2,940
2017-06-02	299	299	299	299	3,000	2,990
2017-06-01	299	299	299	299	2,000	2,990
2017-05-31	294	297	294	297	3,000	2,970
2017-05-23	287	294	287	294	8,000	2,940
2017-05-22	295	295	293	295	14,000	2,950
2017-05-19	299	299	298	298	5,000	2,980
2017-05-18	297	299	297	299	11,000	2,990
2017-05-17	301	301	299	299	10,000	2,990
2017-05-16	301	301	301	301	3,000	3,010
2017-05-15	303	303	303	303	2,000	3,030
2017-05-10	311	311	307	309	8,000	3,090
2017-05-09	302	310	302	310	21,000	3,100
2017-05-08	301	301	301	301	2,000	3,010
2017-05-02	302	304	301	304	5,000	3,040
2017-05-01	304	304	297	302	7,000	3,020
2017-04-28	304	304	304	304	1,000	3,040
2017-04-27	298	298	298	298	2,000	2,980
2017-04-26	298	303	298	302	4,000	3,020
2017-04-20	308	308	308	308	6,000	3,080
2017-04-17	289	289	289	289	2,000	2,890
2017-04-14	286	296	286	292	7,000	2,920
2017-04-13	287	287	286	286	5,000	2,860
2017-04-11	295	295	293	293	3,000	2,930
2017-04-10	301	301	285	298	11,000	2,980
2017-04-06	315	315	307	309	8,000	3,090
2017-04-05	306	306	306	306	2,000	3,060
2017-04-04	315	315	314	314	4,000	3,140
2017-04-03	311	311	311	311	1,000	3,110
2017-03-30	307	309	306	308	24,000	3,080
2017-03-29	315	315	295	307	32,000	3,070
2017-03-28	324	324	319	319	12,000	3,190
2017-03-27	324	325	322	324	21,000	3,240
2017-03-24	315	322	312	322	28,000	3,220
2017-03-22	316	319	316	319	7,000	3,190
2017-03-21	324	324	316	316	17,000	3,160
2017-03-17	316	318	315	318	16,000	3,180
2017-03-16	315	316	315	316	7,000	3,160
2017-03-15	317	318	316	316	14,000	3,160
2017-03-14	320	320	316	318	4,000	3,180
2017-03-13	322	322	317	320	10,000	3,200
2017-03-10	323	324	322	322	15,000	3,220
2017-03-09	321	321	321	321	5,000	3,210
2017-03-08	320	323	320	323	7,000	3,230
2017-03-07	324	324	321	321	9,000	3,210
2017-03-06	324	324	324	324	1,000	3,240
2017-03-03	324	324	324	324	2,000	3,240
2017-03-02	326	326	326	326	2,000	3,260
2017-03-01	328	328	323	326	4,000	3,260
2017-02-28	325	325	323	323	12,000	3,230
2017-02-27	329	330	325	330	9,000	3,300
2017-02-24	330	330	330	330	6,000	3,300
2017-02-23	328	329	321	321	13,000	3,210
2017-02-22	316	326	316	325	58,000	3,250
2017-02-21	316	316	316	316	5,000	3,160
2017-02-20	317	317	316	316	9,000	3,160
2017-02-17	319	319	317	317	4,000	3,170
2017-02-16	321	321	321	321	2,000	3,210
2017-02-15	327	327	327	327	6,000	3,270
2017-02-14	319	323	319	323	7,000	3,230
2017-02-13	320	320	319	319	7,000	3,190
2017-02-09	318	318	317	317	3,000	3,170
2017-02-08	317	326	317	320	15,000	3,200
2017-02-07	317	317	317	317	4,000	3,170
2017-02-06	315	318	315	318	9,000	3,180
2017-02-03	316	316	316	316	1,000	3,160
2017-02-02	318	318	318	318	3,000	3,180
2017-02-01	321	321	321	321	3,000	3,210
2017-01-31	316	328	313	328	57,000	3,280
2017-01-26	315	323	315	323	5,000	3,230
2017-01-25	324	324	317	317	6,000	3,170
2017-01-23	325	325	325	325	1,000	3,250
2017-01-20	310	328	310	327	33,000	3,270
2017-01-19	310	310	309	310	10,000	3,100
2017-01-17	309	310	309	310	2,000	3,100
2017-01-13	310	310	306	306	7,000	3,060
2017-01-12	310	315	310	310	18,000	3,100
2017-01-11	317	320	310	310	17,000	3,100
2017-01-10	304	327	304	317	41,000	3,170
2017-01-06	304	306	304	304	5,000	3,040
2017-01-05	310	310	310	310	9,000	3,100
2017-01-04	309	309	307	307	9,000	3,070

分割・併合履歴： [2017-09-27]1株→0.1株