1. HOME >
  2. 株価時系列 >
  3. 9049 >
  4. 2020年

9049 京福電気鉄道(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,861-2,861
2020-12-29---2,861-2,861
2020-12-28---2,861-2,861
2020-12-252,8612,8612,8612,8613002,861
2020-12-24---2,911-2,911
2020-12-23---2,911-2,911
2020-12-22---2,911-2,911
2020-12-21---2,911-2,911
2020-12-182,9112,9112,9112,9111002,911
2020-12-17---2,900-2,900
2020-12-16---2,900-2,900
2020-12-152,9002,9002,9002,9006002,900
2020-12-142,9992,9992,9992,9993002,999
2020-12-113,0003,0003,0003,0002003,000
2020-12-10---2,950-2,950
2020-12-09---2,950-2,950
2020-12-08---2,950-2,950
2020-12-072,9803,0002,9502,9502,3002,950
2020-12-042,9542,9542,9542,9544002,954
2020-12-032,8502,9502,8502,9504002,950
2020-12-022,9472,9472,8482,8688002,868
2020-12-012,8002,9002,8002,9008002,900
2020-11-30---2,800-2,800
2020-11-27---2,800-2,800
2020-11-262,7902,8002,7902,8001,9002,800
2020-11-252,7572,7902,7212,7901,3002,790
2020-11-242,9002,9002,7502,7504002,750
2020-11-202,7502,9502,7502,9001,2002,900
2020-11-19---2,704-2,704
2020-11-182,7042,7042,7042,7041002,704
2020-11-17---2,685-2,685
2020-11-16---2,685-2,685
2020-11-13---2,685-2,685
2020-11-12---2,685-2,685
2020-11-112,6842,6852,6842,6854002,685
2020-11-10---2,700-2,700
2020-11-092,7002,7002,7002,7002002,700
2020-11-062,6832,6832,6832,6831002,683
2020-11-052,6832,6832,6832,6832002,683
2020-11-042,7832,7832,7332,7334002,733
2020-11-022,7332,7332,7332,7331002,733
2020-10-30---2,667-2,667
2020-10-29---2,667-2,667
2020-10-28---2,667-2,667
2020-10-272,6972,6972,6672,6678002,667
2020-10-262,6672,6672,6672,6675002,667
2020-10-23---2,667-2,667
2020-10-222,6642,6672,6642,6675002,667
2020-10-212,6672,6672,6552,6675002,667
2020-10-20---2,640-2,640
2020-10-192,6402,6402,6402,6405002,640
2020-10-16---2,600-2,600
2020-10-15---2,600-2,600
2020-10-14---2,600-2,600
2020-10-13---2,600-2,600
2020-10-12---2,600-2,600
2020-10-092,6002,6002,6002,6002002,600
2020-10-082,6002,6002,6002,6001002,600
2020-10-072,5702,6002,5702,6008002,600
2020-10-062,5702,6202,5702,6208002,620
2020-10-052,6202,6202,6202,6201002,620
2020-10-022,6222,6222,6202,6209002,620
2020-09-302,6222,6222,5722,5724002,572
2020-09-292,6002,6002,6002,6001002,600
2020-09-282,5502,5502,5502,5501002,550
2020-09-252,5502,5502,5502,5501002,550
2020-09-24---2,530-2,530
2020-09-23---2,530-2,530
2020-09-182,5302,5302,5302,5308002,530
2020-09-172,5312,5312,5312,5316002,531
2020-09-162,5902,5902,5502,5501,2002,550
2020-09-152,5902,5902,5902,5906002,590
2020-09-142,5752,5752,5752,5751002,575
2020-09-112,5602,5602,5602,5601002,560
2020-09-10---2,569-2,569
2020-09-092,5502,5692,5502,5691,0002,569
2020-09-082,6602,6602,5622,5625002,562
2020-09-07---2,650-2,650
2020-09-042,6792,6792,6502,6506002,650
2020-09-032,7202,7202,7202,7201002,720
2020-09-022,7702,7702,7702,7703002,770
2020-09-012,7202,7232,7202,7203002,720
2020-08-312,6622,6622,6622,6621002,662
2020-08-282,6652,7352,6412,7357002,735
2020-08-27---2,765-2,765
2020-08-26---2,765-2,765
2020-08-25---2,765-2,765
2020-08-242,7652,7652,7652,7652002,765
2020-08-212,7652,7652,7652,7652002,765
2020-08-20---2,744-2,744
2020-08-192,7542,7542,7442,7442002,744
2020-08-182,7462,7462,7462,7461002,746
2020-08-17---2,746-2,746
2020-08-14---2,746-2,746
2020-08-13---2,746-2,746
2020-08-122,7462,7462,7462,7461002,746
2020-08-112,7052,7452,7052,7455002,745
2020-08-07---2,745-2,745
2020-08-06---2,745-2,745
2020-08-05---2,745-2,745
2020-08-042,7312,7452,7312,7454002,745
2020-08-032,7462,7462,6962,6966002,696
2020-07-312,5402,6462,5402,6466002,646
2020-07-30---2,600-2,600
2020-07-29---2,600-2,600
2020-07-282,6002,6002,6002,6001002,600
2020-07-272,6002,6002,5902,5907002,590
2020-07-222,5202,5782,5202,5784002,578
2020-07-212,5162,5292,5162,5193002,519
2020-07-202,5602,5602,5162,5161,2002,516
2020-07-172,6002,6002,6002,6006002,600
2020-07-162,6002,6002,5802,5805002,580
2020-07-152,6002,6002,6002,6007002,600
2020-07-142,6002,6002,6002,6004002,600
2020-07-13---2,661-2,661
2020-07-102,6552,6612,6552,6617002,661
2020-07-092,7022,7442,7002,7008002,700
2020-07-082,7102,7102,7102,7101,2002,710
2020-07-072,7452,7452,7242,7241,2002,724
2020-07-062,7452,7452,7452,7451002,745
2020-07-032,7502,7502,7502,7504002,750
2020-07-022,7702,7702,7452,7454002,745
2020-07-012,7502,7502,7502,7501,5002,750
2020-06-302,7342,7342,7342,7341002,734
2020-06-292,7402,7402,7402,7403002,740
2020-06-26---2,750-2,750
2020-06-25---2,750-2,750
2020-06-242,7502,7502,7502,7506002,750
2020-06-23---2,750-2,750
2020-06-222,7262,7512,7262,7505002,750
2020-06-192,7352,7352,7252,7255002,725
2020-06-182,8002,8002,7262,7351,1002,735
2020-06-172,7542,7542,7502,7509002,750
2020-06-162,7552,7552,7542,7544002,754
2020-06-15---2,750-2,750
2020-06-122,7502,7502,7502,7503002,750
2020-06-112,7502,7522,7502,7529002,752
2020-06-10---2,790-2,790
2020-06-09---2,790-2,790
2020-06-08---2,790-2,790
2020-06-052,7902,7902,7902,7901002,790
2020-06-04---2,790-2,790
2020-06-032,7902,7902,7902,7901002,790
2020-06-022,8702,8702,8402,8404002,840
2020-06-01---2,752-2,752
2020-05-29---2,752-2,752
2020-05-28---2,752-2,752
2020-05-27---2,752-2,752
2020-05-26---2,752-2,752
2020-05-252,7522,7522,7522,7522002,752
2020-05-22---2,740-2,740
2020-05-212,7322,7402,7322,7401,3002,740
2020-05-202,7312,7312,7312,7312002,731
2020-05-192,7302,7302,7302,7303002,730
2020-05-182,7402,7402,7302,7301,8002,730
2020-05-15---2,730-2,730
2020-05-14---2,730-2,730
2020-05-13---2,730-2,730
2020-05-12---2,730-2,730
2020-05-11---2,730-2,730
2020-05-082,7262,7302,7262,7302002,730
2020-05-072,7982,7982,7702,7705002,770
2020-05-01---2,760-2,760
2020-04-302,7602,7602,7602,7601002,760
2020-04-282,7202,7212,7202,7212002,721
2020-04-272,7202,7212,7202,7218002,721
2020-04-24---2,769-2,769
2020-04-23---2,769-2,769
2020-04-22---2,769-2,769
2020-04-21---2,769-2,769
2020-04-202,7802,7802,7692,7693002,769
2020-04-172,7502,7872,7502,7872002,787
2020-04-162,7402,7402,7402,7401002,740
2020-04-152,7502,7502,7502,7509002,750
2020-04-142,7532,7532,7532,7531002,753
2020-04-132,7522,7522,7522,7521002,752
2020-04-102,8002,8002,7522,8008002,800
2020-04-09---2,800-2,800
2020-04-08---2,800-2,800
2020-04-07---2,800-2,800
2020-04-062,8002,8002,8002,8001,0002,800
2020-04-032,8102,8102,7602,8001,0002,800
2020-04-022,8992,8992,8992,8993002,899
2020-04-012,8122,8502,8122,8504002,850
2020-03-312,9002,9002,9002,9003002,900
2020-03-30---3,010-3,010
2020-03-273,0303,0303,0103,0101,3003,010
2020-03-262,9623,0202,9542,9541,6002,954
2020-03-252,9503,0002,9503,0002003,000
2020-03-242,9302,9302,9302,9304002,930
2020-03-232,9802,9802,9802,9804002,980
2020-03-193,0403,0402,9702,9884002,988
2020-03-182,9702,9702,9702,9701002,970
2020-03-173,0303,0302,9002,9007002,900
2020-03-163,0503,0503,0503,0501,1003,050
2020-03-132,8002,8002,7502,7501,0002,750
2020-03-122,8302,8502,7902,8501,2002,850
2020-03-113,0103,0502,9983,0001,0003,000
2020-03-102,8002,8012,8002,8008002,800
2020-03-092,9482,9482,7802,7806,4002,780
2020-03-062,9513,0002,9512,9987002,998
2020-03-05---2,930-2,930
2020-03-042,9302,9302,9302,9301002,930
2020-03-033,0453,0453,0003,0001,6003,000
2020-03-022,9482,9602,9462,9607002,960
2020-02-282,9202,9202,9202,9201002,920
2020-02-273,0153,0152,9202,9572,7002,957
2020-02-263,0153,0203,0153,0201,8003,020
2020-02-25---3,005-3,005
2020-02-21---3,005-3,005
2020-02-203,0053,0053,0053,0052003,005
2020-02-193,0103,0103,0053,0051,0003,005
2020-02-183,0303,0303,0103,0209003,020
2020-02-173,0353,0403,0303,0305003,030
2020-02-143,0503,0503,0503,0501003,050
2020-02-13---3,085-3,085
2020-02-12---3,085-3,085
2020-02-10---3,085-3,085
2020-02-073,1203,1203,0853,0857003,085
2020-02-063,0353,0803,0353,0807003,080
2020-02-053,0603,0603,0403,0403003,040
2020-02-043,1303,1303,1303,1303003,130
2020-02-033,0653,0653,0453,0601,2003,060
2020-01-313,0653,0753,0603,0607003,060
2020-01-30---3,080-3,080
2020-01-293,0803,0803,0803,0801003,080
2020-01-283,0803,0853,0803,0806003,080
2020-01-273,1253,1303,1253,1251,1003,125
2020-01-243,0653,1303,0653,1251,4003,125
2020-01-233,1103,1103,1103,1104003,110
2020-01-223,1203,1203,1103,1105003,110
2020-01-213,1003,1103,1003,1106003,110
2020-01-203,0553,1103,0553,0601,2003,060
2020-01-173,0703,0703,0703,0701003,070
2020-01-163,1003,1003,0953,1004003,100
2020-01-153,0953,0953,0953,0951003,095
2020-01-143,0503,0903,0503,0904003,090
2020-01-103,0503,0503,0503,0501003,050
2020-01-09---3,050-3,050
2020-01-083,0253,0553,0203,0501,2003,050
2020-01-073,0153,0353,0153,0351,2003,035
2020-01-063,0353,0353,0353,0352003,035

分割・併合履歴 ： [2017-09-27]1株→0.1株