9049 京福電気鉄道(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,8202,8402,8202,8405002,840
2018-12-272,6602,8102,6602,8104002,810
2018-12-262,6922,6922,6422,6422002,642
2018-12-252,6922,6992,6922,6997002,699
2018-12-212,7902,7902,7102,7102,0002,710
2018-12-202,7912,7912,7902,7903002,790
2018-12-192,7912,8412,7912,8419002,841
2018-12-182,8402,8402,7912,7916002,791
2018-12-172,8102,8102,7902,8003002,800
2018-12-142,8102,8102,8102,8101002,810
2018-12-13---2,810-2,810
2018-12-122,8102,8102,8102,8103002,810
2018-12-11---2,830-2,830
2018-12-102,8012,8302,8012,8301,1002,830
2018-12-07---2,810-2,810
2018-12-06---2,810-2,810
2018-12-052,8002,8102,8002,8102002,810
2018-12-042,8482,8482,8102,8104002,810
2018-12-032,8302,8302,8302,8302002,830
2018-11-30---2,817-2,817
2018-11-29---2,817-2,817
2018-11-28---2,817-2,817
2018-11-272,8012,8172,8012,8172002,817
2018-11-26---2,800-2,800
2018-11-22---2,800-2,800
2018-11-212,8002,8012,8002,8003002,800
2018-11-202,8002,8002,8002,8001002,800
2018-11-192,8002,8002,8002,8001002,800
2018-11-16---2,799-2,799
2018-11-15---2,799-2,799
2018-11-14---2,799-2,799
2018-11-13---2,799-2,799
2018-11-12---2,799-2,799
2018-11-09---2,799-2,799
2018-11-082,7992,7992,7992,7991002,799
2018-11-072,8102,8102,8102,8102002,810
2018-11-062,7832,8002,7832,8002002,800
2018-11-052,8092,8092,8092,8092002,809
2018-11-022,8252,8282,8112,8288002,828
2018-11-012,8082,8102,7822,8103002,810
2018-10-312,7812,7812,7812,7811002,781
2018-10-302,7822,7822,7812,7811,1002,781
2018-10-292,7812,7812,7812,7817002,781
2018-10-26---2,781-2,781
2018-10-252,7812,7812,7812,7812002,781
2018-10-242,7852,7902,7852,7902002,790
2018-10-23---2,783-2,783
2018-10-22---2,783-2,783
2018-10-19---2,783-2,783
2018-10-182,7812,7832,7812,7831,0002,783
2018-10-17---2,831-2,831
2018-10-16---2,831-2,831
2018-10-152,8312,8312,8302,8316002,831
2018-10-122,8322,8322,8302,8308002,830
2018-10-112,8092,8192,8092,8192002,819
2018-10-102,8442,8472,8442,8477002,847
2018-10-09---2,825-2,825
2018-10-052,8252,8252,8252,8252002,825
2018-10-04---2,799-2,799
2018-10-032,7852,7992,7852,7992002,799
2018-10-022,8202,8302,8202,8307002,830
2018-10-012,7832,8372,7832,8201,3002,820
2018-09-282,7692,7802,7692,7801,5002,780
2018-09-272,8252,8392,7622,7911,9002,791
2018-09-26---2,830-2,830
2018-09-25---2,830-2,830
2018-09-21---2,830-2,830
2018-09-202,8302,8302,8302,8302002,830
2018-09-192,8202,8202,8202,8202002,820
2018-09-18---2,820-2,820
2018-09-142,8202,8202,8202,8206002,820
2018-09-13---2,810-2,810
2018-09-12---2,810-2,810
2018-09-112,8112,8112,8102,8101,0002,810
2018-09-10---2,848-2,848
2018-09-072,8482,8482,8482,8487002,848
2018-09-06---2,849-2,849
2018-09-052,8102,8492,8102,8497002,849
2018-09-042,8332,8332,8332,8333002,833
2018-09-032,8152,8152,8152,8151002,815
2018-08-31---2,810-2,810
2018-08-302,8102,8102,8102,8101002,810
2018-08-292,8012,8012,8012,8011002,801
2018-08-28---2,800-2,800
2018-08-272,8002,8002,8002,8001002,800
2018-08-242,8002,8002,8002,8006002,800
2018-08-23---2,850-2,850
2018-08-22---2,850-2,850
2018-08-212,8502,8502,8502,8506002,850
2018-08-202,8262,8262,8262,8261002,826
2018-08-172,8002,8292,8002,8298002,829
2018-08-16---2,830-2,830
2018-08-15---2,830-2,830
2018-08-14---2,830-2,830
2018-08-13---2,830-2,830
2018-08-102,8302,8302,8302,8303002,830
2018-08-092,8282,8282,8282,8281002,828
2018-08-082,8002,8002,8002,8003002,800
2018-08-07---2,800-2,800
2018-08-06---2,800-2,800
2018-08-032,8012,8012,8002,8003002,800
2018-08-022,8382,8382,8382,8382002,838
2018-08-012,8002,8002,8002,8003002,800
2018-07-312,8462,8462,8002,8007002,800
2018-07-30---2,800-2,800
2018-07-272,8002,8002,7802,8004,3002,800
2018-07-262,8002,8002,8002,8007002,800
2018-07-252,8002,8002,7902,7908002,790
2018-07-242,7952,8002,7952,8002,1002,800
2018-07-23---2,796-2,796
2018-07-20---2,796-2,796
2018-07-19---2,796-2,796
2018-07-18---2,796-2,796
2018-07-17---2,796-2,796
2018-07-13---2,796-2,796
2018-07-12---2,796-2,796
2018-07-11---2,796-2,796
2018-07-10---2,796-2,796
2018-07-092,7962,7962,7962,7961002,796
2018-07-06---2,782-2,782
2018-07-05---2,782-2,782
2018-07-042,7822,7822,7822,7821002,782
2018-07-032,8202,8202,8202,8203002,820
2018-07-022,8102,8102,8102,8101002,810
2018-06-292,8002,8002,8002,8001002,800
2018-06-28---2,801-2,801
2018-06-27---2,801-2,801
2018-06-26---2,801-2,801
2018-06-252,8012,8012,8012,8012002,801
2018-06-22---2,800-2,800
2018-06-212,7802,8002,7802,8008002,800
2018-06-202,7712,7712,7712,7712002,771
2018-06-192,8052,8052,7912,7917002,791
2018-06-182,7922,8082,7922,7928002,792
2018-06-15---2,844-2,844
2018-06-142,8442,8442,8442,8443002,844
2018-06-132,7912,7912,7912,7911002,791
2018-06-122,8122,8122,8032,8032002,803
2018-06-112,8032,8032,8032,8031002,803
2018-06-08---2,811-2,811
2018-06-07---2,811-2,811
2018-06-06---2,811-2,811
2018-06-052,8112,8112,8112,8111002,811
2018-06-042,8492,8542,8492,8544002,854
2018-06-012,8102,8482,8102,8482002,848
2018-05-312,8302,8582,8302,8581,4002,858
2018-05-30---2,790-2,790
2018-05-29---2,790-2,790
2018-05-28---2,790-2,790
2018-05-25---2,790-2,790
2018-05-24---2,790-2,790
2018-05-23---2,790-2,790
2018-05-22---2,790-2,790
2018-05-21---2,790-2,790
2018-05-18---2,790-2,790
2018-05-17---2,790-2,790
2018-05-162,7902,7902,7902,7906002,790
2018-05-152,7942,7942,7402,7407002,740
2018-05-14---2,768-2,768
2018-05-11---2,768-2,768
2018-05-102,7682,7682,7682,7681002,768
2018-05-092,7812,7812,7652,7661,4002,766
2018-05-08---2,778-2,778
2018-05-072,7772,7782,7772,7782002,778
2018-05-022,7852,7852,7822,7824002,782
2018-05-012,7852,7852,7772,7775002,777
2018-04-27---2,781-2,781
2018-04-26---2,781-2,781
2018-04-25---2,781-2,781
2018-04-242,7812,7812,7812,7811002,781
2018-04-23---2,797-2,797
2018-04-202,7972,7972,7972,7971002,797
2018-04-19---2,813-2,813
2018-04-172,8142,8142,8132,8138002,813
2018-04-162,7702,7702,7702,7706002,770
2018-04-132,7762,7762,7762,7761002,776
2018-04-102,7682,7682,7682,7681002,768
2018-04-092,7902,7902,7662,7667002,766
2018-04-062,7902,7902,7902,7902002,790
2018-04-052,8002,8002,7902,7906002,790
2018-04-042,8062,8062,8012,8018002,801
2018-04-032,8252,8252,8252,8253002,825
2018-03-302,8102,8102,8102,8104002,810
2018-03-292,8102,8102,8102,8105002,810
2018-03-282,9302,9302,8002,8362,7002,836
2018-03-272,8502,8812,8202,8201,4002,820
2018-03-262,8702,8902,8502,8502,3002,850
2018-03-232,8222,8502,8222,8501,2002,850
2018-03-222,8752,8752,8502,8502,1002,850
2018-03-202,8412,8792,8412,8469002,846
2018-03-192,8602,8782,8432,8432,1002,843
2018-03-162,8572,8652,8412,8412,9002,841
2018-03-152,8652,8652,8652,8651,2002,865
2018-03-142,8672,8682,8602,8608002,860
2018-03-132,8832,8832,8832,8834002,883
2018-03-122,8892,8892,8772,8775002,877
2018-03-082,8722,8722,8722,8725002,872
2018-03-062,8932,8932,8602,8601,7002,860
2018-03-052,8602,8602,8602,8601002,860
2018-03-022,8602,8602,8602,8604002,860
2018-03-012,8712,8712,8602,8602002,860
2018-02-282,8742,8742,8712,8711,2002,871
2018-02-272,8382,8382,8382,8386002,838
2018-02-262,8372,8382,8372,8382002,838
2018-02-232,8362,8362,8362,8361002,836
2018-02-222,8742,8742,8742,8746002,874
2018-02-162,8352,8352,8302,8303002,830
2018-02-142,8212,8212,8182,8187002,818
2018-02-132,8212,8252,8202,8209002,820
2018-02-092,8422,8502,8422,8451,2002,845
2018-02-082,8802,8802,8802,8804002,880
2018-02-072,8402,8552,8402,8459002,845
2018-02-062,8692,8982,8082,8083,7002,808
2018-02-052,8792,8792,8742,8742002,874
2018-02-022,8912,8982,8912,8984002,898
2018-02-012,8672,8902,8672,8905002,890
2018-01-312,8702,8702,8702,8701002,870
2018-01-302,8702,8702,8702,8704002,870
2018-01-292,8832,8832,8822,8822002,882
2018-01-262,8702,9002,8702,8751,4002,875
2018-01-252,8712,8712,8642,8646002,864
2018-01-242,8772,8772,8752,8752002,875
2018-01-232,8992,8992,8752,8755002,875
2018-01-222,8622,8642,8622,8648002,864
2018-01-192,8832,8832,8832,8831002,883
2018-01-182,8812,8812,8812,8811002,881
2018-01-172,9082,9082,8802,8812,0002,881
2018-01-162,9112,9112,9092,9093002,909
2018-01-152,9602,9602,9602,9601002,960
2018-01-122,8832,9712,8832,9711,4002,971
2018-01-112,8822,8832,8822,8831,0002,883
2018-01-102,8832,8832,8822,8826002,882
2018-01-092,8902,8902,8812,8811,6002,881
2018-01-052,8912,9092,8912,9001,2002,900
2018-01-042,8952,8992,8952,8983002,898

分割・併合履歴 : [2017-09-27]1株→0.1株