1. HOME >
  2. 株価時系列 >
  3. 9049 >
  4. 2021年

9049 京福電気鉄道(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---3,000-3,000
2021-12-29---3,000-3,000
2021-12-283,0203,0203,0003,0007003,000
2021-12-273,0203,0203,0003,0007003,000
2021-12-24---2,970-2,970
2021-12-23---2,970-2,970
2021-12-22---2,970-2,970
2021-12-21---2,970-2,970
2021-12-202,9702,9702,9702,9702002,970
2021-12-17---2,947-2,947
2021-12-162,9622,9622,9472,9471,4002,947
2021-12-153,0003,0003,0003,0001003,000
2021-12-14---3,000-3,000
2021-12-133,0003,0003,0003,0002003,000
2021-12-10---2,990-2,990
2021-12-09---2,990-2,990
2021-12-083,0003,0002,9902,9906002,990
2021-12-07---2,992-2,992
2021-12-063,0053,0052,9922,9923002,992
2021-12-032,9922,9922,9922,9922002,992
2021-12-023,0403,0403,0403,0403003,040
2021-12-013,0103,0102,9853,0004003,000
2021-11-302,9983,0502,9813,0507003,050
2021-11-292,9652,9652,9652,9651002,965
2021-11-262,9632,9632,9632,9633002,963
2021-11-252,9572,9572,9572,9572002,957
2021-11-24---2,995-2,995
2021-11-22---2,995-2,995
2021-11-19---2,995-2,995
2021-11-18---2,995-2,995
2021-11-172,9952,9952,9952,9953002,995
2021-11-162,9902,9902,9902,9901,1002,990
2021-11-152,9652,9652,9652,9651002,965
2021-11-12---2,975-2,975
2021-11-11---2,975-2,975
2021-11-102,9822,9822,9752,9758002,975
2021-11-092,9622,9622,9622,9621002,962
2021-11-08---2,980-2,980
2021-11-05---2,980-2,980
2021-11-042,9802,9802,9802,9801002,980
2021-11-022,9882,9882,9802,9806002,980
2021-11-01---2,939-2,939
2021-10-29---2,939-2,939
2021-10-282,9402,9402,9392,9394002,939
2021-10-272,9402,9402,9402,9402002,940
2021-10-262,9412,9412,9402,9407002,940
2021-10-252,9392,9902,9392,9908002,990
2021-10-22---2,939-2,939
2021-10-212,9392,9392,9392,9391002,939
2021-10-20---2,900-2,900
2021-10-192,9402,9402,9002,9001,3002,900
2021-10-18---2,930-2,930
2021-10-15---2,930-2,930
2021-10-14---2,930-2,930
2021-10-132,9382,9382,9302,9301,3002,930
2021-10-12---2,940-2,940
2021-10-11---2,940-2,940
2021-10-082,9402,9402,9402,9406002,940
2021-10-07---2,900-2,900
2021-10-062,8902,9002,8902,9002002,900
2021-10-052,8502,8502,8502,8501002,850
2021-10-042,8452,8452,8452,8453002,845
2021-10-012,8402,8402,8402,8402002,840
2021-09-302,8602,8602,8602,8601002,860
2021-09-29---2,855-2,855
2021-09-282,8552,8552,8552,8551002,855
2021-09-272,8802,8802,8802,8801002,880
2021-09-24---2,840-2,840
2021-09-22---2,840-2,840
2021-09-212,8402,8402,8402,8401002,840
2021-09-17---2,880-2,880
2021-09-162,8352,8802,7702,8801,4002,880
2021-09-15---2,840-2,840
2021-09-142,8402,8402,8402,8403002,840
2021-09-13---2,841-2,841
2021-09-102,8412,8412,8412,8411002,841
2021-09-092,8512,8512,8512,8511002,851
2021-09-082,8052,8892,8052,8861,5002,886
2021-09-07---2,840-2,840
2021-09-062,8402,8402,8402,8403002,840
2021-09-03---2,840-2,840
2021-09-022,8402,8402,8402,8402002,840
2021-09-01---2,800-2,800
2021-08-312,8002,8002,8002,8002002,800
2021-08-302,8012,8012,8002,8001,1002,800
2021-08-27---2,800-2,800
2021-08-262,8502,8502,8002,8005002,800
2021-08-252,8502,8502,8002,8504002,850
2021-08-242,8602,8602,8602,8603002,860
2021-08-23---2,860-2,860
2021-08-202,8602,8602,8602,8601002,860
2021-08-192,9002,9002,9002,9003002,900
2021-08-18---2,900-2,900
2021-08-172,9002,9002,9002,9006002,900
2021-08-16---2,910-2,910
2021-08-132,9102,9102,9102,9103002,910
2021-08-12---2,890-2,890
2021-08-112,8902,8902,8902,8901002,890
2021-08-102,8902,8902,8902,8903002,890
2021-08-062,9902,9902,9902,9909002,990
2021-08-05---2,863-2,863
2021-08-042,8632,8632,8632,8631002,863
2021-08-032,9002,9002,9002,9005002,900
2021-08-02---2,900-2,900
2021-07-302,9002,9002,9002,9003002,900
2021-07-292,9002,9002,9002,9001,2002,900
2021-07-28---2,910-2,910
2021-07-27---2,910-2,910
2021-07-26---2,910-2,910
2021-07-21---2,910-2,910
2021-07-202,9102,9102,9102,9103002,910
2021-07-19---2,910-2,910
2021-07-16---2,910-2,910
2021-07-152,9102,9102,9102,9101002,910
2021-07-142,9042,9042,9042,9047002,904
2021-07-132,9042,9042,9042,9043002,904
2021-07-12---2,900-2,900
2021-07-09---2,900-2,900
2021-07-082,9002,9002,9002,9001002,900
2021-07-072,8662,8862,8662,8862002,886
2021-07-062,8652,8652,8652,8651002,865
2021-07-052,9102,9102,8702,8711,0002,871
2021-07-022,9602,9602,9602,9604002,960
2021-07-012,8602,8602,8602,8601002,860
2021-06-30---2,810-2,810
2021-06-292,8102,8102,8102,8104002,810
2021-06-28---2,790-2,790
2021-06-252,7902,7902,7902,7903002,790
2021-06-24---2,790-2,790
2021-06-232,7902,7902,7902,7903002,790
2021-06-222,7902,7902,7902,7901002,790
2021-06-212,7602,7602,7502,7505002,750
2021-06-18---2,750-2,750
2021-06-17---2,750-2,750
2021-06-16---2,750-2,750
2021-06-15---2,750-2,750
2021-06-142,7502,7502,7502,7502002,750
2021-06-112,7802,7992,7492,7498002,749
2021-06-102,7802,7802,7802,7806002,780
2021-06-092,7502,7802,7502,7804002,780
2021-06-08---2,751-2,751
2021-06-07---2,751-2,751
2021-06-042,7512,7512,7512,7512002,751
2021-06-032,7522,7992,7522,7993002,799
2021-06-022,7992,8492,7992,7997002,799
2021-06-012,7502,7502,7502,7502002,750
2021-05-31---2,720-2,720
2021-05-282,7202,7202,7202,7201002,720
2021-05-27---2,719-2,719
2021-05-26---2,719-2,719
2021-05-252,7192,7192,7192,7191002,719
2021-05-24---2,700-2,700
2021-05-21---2,700-2,700
2021-05-20---2,700-2,700
2021-05-19---2,700-2,700
2021-05-182,7002,7002,7002,7001002,700
2021-05-172,6752,7262,6502,6501,9002,650
2021-05-14---2,775-2,775
2021-05-13---2,775-2,775
2021-05-122,7752,7752,7752,7751002,775
2021-05-112,7512,7512,7512,7511002,751
2021-05-102,7512,7802,7512,7804002,780
2021-05-072,7802,7802,7522,7526002,752
2021-05-062,7592,7802,7592,7807002,780
2021-04-302,8072,8072,7592,7597002,759
2021-04-28---2,808-2,808
2021-04-27---2,808-2,808
2021-04-26---2,808-2,808
2021-04-23---2,808-2,808
2021-04-22---2,808-2,808
2021-04-212,7952,8082,7952,8089002,808
2021-04-202,8212,8452,8202,8455002,845
2021-04-19---2,850-2,850
2021-04-16---2,850-2,850
2021-04-15---2,850-2,850
2021-04-142,8502,8502,8502,8502002,850
2021-04-132,8502,8502,8502,8501002,850
2021-04-12---2,850-2,850
2021-04-092,8502,8502,8502,8501002,850
2021-04-08---2,894-2,894
2021-04-07---2,894-2,894
2021-04-06---2,894-2,894
2021-04-052,8942,8942,8942,8941002,894
2021-04-022,9442,9442,9442,9443002,944
2021-04-012,9202,9202,9202,9201002,920
2021-03-31---2,948-2,948
2021-03-302,8482,9482,8482,9482002,948
2021-03-292,9902,9902,9902,9901002,990
2021-03-262,9833,0002,9833,0001,6003,000
2021-03-252,9462,9462,9462,9461002,946
2021-03-24---2,947-2,947
2021-03-232,9462,9472,9462,9471,3002,947
2021-03-223,0003,0052,9452,9852,6002,985
2021-03-19---2,995-2,995
2021-03-182,9952,9952,9952,9951002,995
2021-03-172,9952,9952,9222,9221,7002,922
2021-03-162,9753,0002,9752,9959002,995
2021-03-15---2,980-2,980
2021-03-12---2,980-2,980
2021-03-11---2,980-2,980
2021-03-102,9692,9802,9692,9807002,980
2021-03-092,9192,9192,9192,9191002,919
2021-03-08---2,969-2,969
2021-03-05---2,969-2,969
2021-03-042,9692,9692,9692,9691002,969
2021-03-032,9262,9692,9262,9693002,969
2021-03-022,9752,9752,9352,9755002,975
2021-03-012,9352,9352,9352,9351002,935
2021-02-26---2,951-2,951
2021-02-252,9512,9512,9512,9513002,951
2021-02-242,9492,9492,9492,9491002,949
2021-02-222,9472,9472,9012,9014002,901
2021-02-19---2,947-2,947
2021-02-182,9472,9472,9472,9471002,947
2021-02-172,9472,9472,9472,9474002,947
2021-02-162,9252,9252,9252,9253002,925
2021-02-152,9252,9252,8752,8759002,875
2021-02-122,8252,8252,8252,8251002,825
2021-02-102,8242,8242,8242,8241002,824
2021-02-092,8242,8242,8242,8241002,824
2021-02-082,8222,8222,8222,8221002,822
2021-02-052,8352,8352,8222,8224002,822
2021-02-04---2,835-2,835
2021-02-032,8112,8352,8112,8353002,835
2021-02-022,8272,8272,8212,8275002,827
2021-02-012,8222,8312,8222,8312002,831
2021-01-29---2,816-2,816
2021-01-28---2,816-2,816
2021-01-272,8592,8592,8162,8162002,816
2021-01-26---2,862-2,862
2021-01-252,8562,8622,8562,8622002,862
2021-01-222,8212,8302,8112,8304002,830
2021-01-212,8392,8692,8392,8691,0002,869
2021-01-20---2,889-2,889
2021-01-19---2,889-2,889
2021-01-182,9402,9402,8892,8892002,889
2021-01-152,7802,8402,7802,8403002,840
2021-01-142,8702,8802,8652,8807002,880
2021-01-13---2,880-2,880
2021-01-122,8802,8802,8802,8801002,880
2021-01-08---3,000-3,000
2021-01-072,9903,0002,9903,0001,3003,000
2021-01-062,9352,9352,9352,9351002,935
2021-01-052,9852,9852,9852,9856002,985
2021-01-042,9612,9802,9612,9809002,980

分割・併合履歴 ： [2017-09-27]1株→0.1株