京福電気鉄道(9049)の株価時系列情報
京福電気鉄道(9049)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/19 | 585 | 585 | 585 | 585 | 1,000 |
1988/12/14 | 590 | 590 | 590 | 590 | 1,000 |
1988/12/13 | 600 | 600 | 600 | 600 | 2,000 |
1988/12/12 | 600 | 600 | 600 | 600 | 1,000 |
1988/12/09 | 580 | 600 | 580 | 600 | 7,000 |
1988/12/07 | 556 | 556 | 556 | 556 | 1,000 |
1988/12/06 | 551 | 551 | 551 | 551 | 1,000 |
1988/12/05 | 550 | 550 | 550 | 550 | 1,000 |
1988/12/03 | 545 | 545 | 545 | 545 | 1,000 |
1988/12/02 | 545 | 545 | 545 | 545 | 1,000 |
1988/12/01 | 545 | 545 | 545 | 545 | 5,000 |
1988/11/29 | 545 | 545 | 545 | 545 | 4,000 |
1988/11/28 | 545 | 545 | 545 | 545 | 2,000 |
1988/11/26 | 550 | 550 | 550 | 550 | 1,000 |
1988/11/25 | 550 | 550 | 550 | 550 | 6,000 |
1988/11/24 | 560 | 560 | 550 | 550 | 2,000 |
1988/11/18 | 550 | 550 | 550 | 550 | 9,000 |
1988/11/17 | 550 | 550 | 550 | 550 | 4,000 |
1988/11/16 | 550 | 550 | 550 | 550 | 1,000 |
1988/11/15 | 550 | 550 | 550 | 550 | 1,000 |
1988/11/10 | 555 | 555 | 550 | 550 | 2,000 |
1988/11/05 | 555 | 555 | 555 | 555 | 1,000 |
1988/11/02 | 555 | 555 | 555 | 555 | 3,000 |
1988/10/31 | 555 | 555 | 555 | 555 | 1,000 |
1988/10/29 | 555 | 555 | 555 | 555 | 4,000 |
1988/10/28 | 555 | 555 | 555 | 555 | 1,000 |
1988/10/26 | 560 | 560 | 555 | 555 | 2,000 |
1988/10/25 | 570 | 570 | 560 | 560 | 20,000 |
1988/10/24 | 570 | 570 | 570 | 570 | 1,000 |
1988/10/22 | 560 | 560 | 560 | 560 | 2,000 |
1988/10/21 | 580 | 580 | 580 | 580 | 1,000 |
1988/10/18 | 590 | 590 | 590 | 590 | 1,000 |
1988/10/13 | 590 | 590 | 590 | 590 | 6,000 |
1988/10/11 | 590 | 590 | 590 | 590 | 6,000 |
1988/10/07 | 590 | 590 | 590 | 590 | 2,000 |
1988/10/03 | 590 | 590 | 590 | 590 | 2,000 |
1988/09/30 | 590 | 590 | 590 | 590 | 1,000 |
1988/09/29 | 590 | 600 | 590 | 590 | 5,000 |
1988/09/28 | 590 | 590 | 590 | 590 | 1,000 |
1988/09/27 | 590 | 590 | 590 | 590 | 4,000 |
1988/09/22 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/21 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/20 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/19 | 600 | 600 | 600 | 600 | 2,000 |
1988/09/14 | 600 | 600 | 600 | 600 | 4,000 |
1988/09/13 | 590 | 590 | 590 | 590 | 5,000 |
1988/09/12 | 590 | 590 | 590 | 590 | 4,000 |
1988/09/05 | 590 | 590 | 590 | 590 | 2,000 |
1988/09/02 | 590 | 590 | 590 | 590 | 2,000 |
1988/09/01 | 595 | 600 | 590 | 590 | 7,000 |
1988/08/31 | 630 | 630 | 630 | 630 | 3,000 |
1988/08/29 | 630 | 630 | 630 | 630 | 1,000 |
1988/08/27 | 605 | 605 | 605 | 605 | 1,000 |
1988/08/26 | 610 | 610 | 610 | 610 | 2,000 |
1988/08/23 | 630 | 630 | 630 | 630 | 1,000 |
1988/08/22 | 630 | 630 | 630 | 630 | 3,000 |
1988/08/19 | 630 | 630 | 630 | 630 | 2,000 |
1988/08/17 | 630 | 650 | 630 | 650 | 6,000 |
1988/08/10 | 631 | 631 | 630 | 630 | 10,000 |
1988/08/06 | 631 | 631 | 631 | 631 | 1,000 |
1988/08/05 | 630 | 630 | 630 | 630 | 6,000 |
1988/08/04 | 630 | 630 | 630 | 630 | 3,000 |
1988/08/03 | 630 | 630 | 630 | 630 | 1,000 |
1988/07/28 | 630 | 630 | 630 | 630 | 1,000 |
1988/07/26 | 630 | 630 | 630 | 630 | 2,000 |
1988/07/23 | 630 | 630 | 630 | 630 | 3,000 |
1988/07/18 | 675 | 675 | 670 | 670 | 3,000 |
1988/07/15 | 675 | 675 | 675 | 675 | 5,000 |
1988/07/14 | 675 | 675 | 675 | 675 | 7,000 |
1988/07/12 | 675 | 675 | 675 | 675 | 1,000 |
1988/07/11 | 675 | 675 | 675 | 675 | 2,000 |
1988/07/08 | 665 | 675 | 665 | 675 | 8,000 |
1988/07/07 | 690 | 694 | 675 | 675 | 16,000 |
1988/07/06 | 690 | 695 | 690 | 695 | 3,000 |
1988/07/05 | 690 | 698 | 690 | 690 | 19,000 |
1988/07/04 | 685 | 690 | 685 | 690 | 7,000 |
1988/07/02 | 675 | 680 | 675 | 680 | 4,000 |
1988/07/01 | 675 | 675 | 675 | 675 | 3,000 |
1988/06/30 | 675 | 675 | 675 | 675 | 1,000 |
1988/06/29 | 670 | 670 | 670 | 670 | 9,000 |
1988/06/28 | 670 | 670 | 670 | 670 | 3,000 |
1988/06/27 | 675 | 675 | 670 | 670 | 5,000 |
1988/06/24 | 675 | 680 | 675 | 675 | 9,000 |
1988/06/23 | 675 | 675 | 670 | 670 | 4,000 |
1988/06/22 | 670 | 680 | 670 | 675 | 5,000 |
1988/06/21 | 650 | 666 | 650 | 666 | 3,000 |
1988/06/20 | 660 | 660 | 651 | 651 | 2,000 |
1988/06/17 | 660 | 660 | 660 | 660 | 2,000 |
1988/06/16 | 680 | 680 | 680 | 680 | 3,000 |
1988/06/15 | 650 | 670 | 650 | 670 | 9,000 |
1988/06/14 | 610 | 610 | 610 | 610 | 3,000 |
1988/06/13 | 610 | 610 | 610 | 610 | 8,000 |
1988/06/10 | 610 | 615 | 605 | 610 | 22,000 |
1988/06/09 | 603 | 610 | 603 | 610 | 2,000 |
1988/06/08 | 605 | 605 | 595 | 603 | 9,000 |
1988/06/07 | 610 | 610 | 610 | 610 | 3,000 |
1988/06/06 | 610 | 610 | 610 | 610 | 1,000 |
1988/06/04 | 601 | 601 | 601 | 601 | 1,000 |
1988/06/03 | 603 | 603 | 601 | 601 | 3,000 |
1988/06/02 | 600 | 606 | 600 | 601 | 4,000 |
1988/06/01 | 620 | 620 | 615 | 615 | 5,000 |
1988/05/31 | 625 | 630 | 625 | 625 | 7,000 |
1988/05/30 | 635 | 635 | 620 | 635 | 6,000 |
1988/05/28 | 630 | 640 | 630 | 640 | 5,000 |
1988/05/27 | 620 | 626 | 620 | 626 | 4,000 |
1988/05/26 | 645 | 650 | 620 | 620 | 19,000 |
1988/05/25 | 610 | 650 | 610 | 650 | 23,000 |
1988/05/24 | 695 | 700 | 695 | 695 | 16,000 |
1988/05/23 | 690 | 700 | 685 | 700 | 55,000 |
1988/05/20 | 550 | 600 | 550 | 600 | 51,000 |
1988/05/19 | 530 | 550 | 530 | 548 | 23,000 |
1988/05/18 | 530 | 530 | 520 | 520 | 2,000 |
1988/05/17 | 530 | 530 | 530 | 530 | 15,000 |
1988/05/16 | 520 | 520 | 520 | 520 | 22,000 |
1988/05/13 | 520 | 520 | 520 | 520 | 6,000 |
1988/05/12 | 525 | 525 | 520 | 520 | 11,000 |
1988/05/11 | 500 | 530 | 500 | 530 | 16,000 |
1988/05/10 | 495 | 495 | 480 | 480 | 9,000 |
1988/05/09 | 480 | 485 | 480 | 485 | 4,000 |
1988/05/06 | 470 | 470 | 470 | 470 | 2,000 |
1988/05/02 | 470 | 470 | 470 | 470 | 1,000 |
1988/04/28 | 470 | 470 | 465 | 465 | 2,000 |
1988/04/27 | 470 | 470 | 470 | 470 | 2,000 |
1988/04/13 | 440 | 440 | 440 | 440 | 3,000 |
1988/04/12 | 471 | 471 | 471 | 471 | 2,000 |
1988/04/11 | 470 | 470 | 470 | 470 | 1,000 |
1988/04/08 | 485 | 485 | 485 | 485 | 3,000 |
1988/04/07 | 430 | 430 | 430 | 430 | 6,000 |
1988/04/06 | 490 | 490 | 490 | 490 | 1,000 |
1988/04/05 | 440 | 440 | 440 | 440 | 10,000 |
1988/03/31 | 470 | 470 | 470 | 470 | 2,000 |
1988/03/30 | 470 | 470 | 468 | 468 | 3,000 |
1988/03/29 | 468 | 470 | 468 | 470 | 10,000 |
1988/03/28 | 468 | 468 | 468 | 468 | 3,000 |
1988/03/26 | 468 | 468 | 468 | 468 | 2,000 |
1988/03/24 | 468 | 468 | 468 | 468 | 1,000 |
1988/03/23 | 468 | 468 | 468 | 468 | 1,000 |
1988/03/22 | 470 | 470 | 470 | 470 | 1,000 |
1988/03/18 | 470 | 470 | 470 | 470 | 1,000 |
1988/03/17 | 465 | 465 | 465 | 465 | 1,000 |
1988/03/11 | 470 | 470 | 470 | 470 | 1,000 |
1988/03/10 | 461 | 461 | 461 | 461 | 6,000 |
1988/03/09 | 455 | 460 | 455 | 460 | 2,000 |
1988/02/27 | 455 | 455 | 455 | 455 | 5,000 |
1988/02/26 | 470 | 470 | 470 | 470 | 2,000 |
1988/02/24 | 470 | 470 | 470 | 470 | 1,000 |
1988/02/23 | 420 | 420 | 420 | 420 | 10,000 |
1988/02/22 | 420 | 420 | 420 | 420 | 2,000 |
1988/02/19 | 417 | 417 | 417 | 417 | 2,000 |
1988/02/17 | 415 | 415 | 415 | 415 | 3,000 |
1988/02/04 | 401 | 401 | 400 | 400 | 4,000 |
1988/01/26 | 400 | 400 | 400 | 400 | 1,000 |
1988/01/23 | 410 | 410 | 410 | 410 | 1,000 |
1988/01/18 | 390 | 390 | 390 | 390 | 2,000 |
1988/01/14 | 391 | 391 | 391 | 391 | 4,000 |
1988/01/13 | 390 | 390 | 390 | 390 | 6,000 |
1988/01/12 | 400 | 400 | 395 | 395 | 4,000 |