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 |
|---|---|---|---|---|---|
| 2006/12/29 | 165 | 165 | 165 | 165 | 1,000 |
| 2006/12/28 | 164 | 164 | 164 | 164 | 2,000 |
| 2006/12/27 | 165 | 165 | 165 | 165 | 1,000 |
| 2006/12/25 | 179 | 179 | 179 | 179 | 3,000 |
| 2006/12/22 | 160 | 179 | 160 | 179 | 7,000 |
| 2006/12/21 | 161 | 161 | 161 | 161 | 6,000 |
| 2006/12/19 | 168 | 168 | 168 | 168 | 6,000 |
| 2006/12/14 | 168 | 168 | 168 | 168 | 1,000 |
| 2006/12/13 | 155 | 155 | 153 | 153 | 3,000 |
| 2006/12/12 | 155 | 155 | 155 | 155 | 1,000 |
| 2006/12/07 | 168 | 168 | 168 | 168 | 2,000 |
| 2006/12/04 | 170 | 170 | 170 | 170 | 1,000 |
| 2006/11/30 | 171 | 171 | 171 | 171 | 2,000 |
| 2006/11/29 | 168 | 168 | 153 | 158 | 9,000 |
| 2006/11/28 | 146 | 146 | 146 | 146 | 1,000 |
| 2006/11/27 | 153 | 153 | 153 | 153 | 1,000 |
| 2006/11/24 | 145 | 145 | 145 | 145 | 2,000 |
| 2006/11/22 | 145 | 145 | 145 | 145 | 3,000 |
| 2006/11/21 | 146 | 149 | 146 | 149 | 9,000 |
| 2006/11/20 | 151 | 156 | 151 | 156 | 8,000 |
| 2006/11/17 | 157 | 157 | 152 | 152 | 6,000 |
| 2006/11/15 | 157 | 162 | 157 | 157 | 5,000 |
| 2006/11/14 | 151 | 155 | 151 | 155 | 8,000 |
| 2006/11/13 | 153 | 154 | 151 | 151 | 4,000 |
| 2006/11/10 | 160 | 160 | 160 | 160 | 2,000 |
| 2006/11/02 | 162 | 162 | 162 | 162 | 1,000 |
| 2006/10/27 | 162 | 162 | 162 | 162 | 1,000 |
| 2006/10/26 | 162 | 162 | 162 | 162 | 1,000 |
| 2006/10/25 | 164 | 164 | 161 | 161 | 2,000 |
| 2006/10/24 | 165 | 166 | 164 | 165 | 18,000 |
| 2006/10/20 | 169 | 176 | 165 | 170 | 23,000 |
| 2006/10/18 | 165 | 165 | 165 | 165 | 6,000 |
| 2006/10/17 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/10/16 | 170 | 170 | 170 | 170 | 1,000 |
| 2006/10/13 | 170 | 170 | 170 | 170 | 4,000 |
| 2006/10/12 | 170 | 170 | 170 | 170 | 5,000 |
| 2006/10/11 | 170 | 170 | 170 | 170 | 3,000 |
| 2006/10/10 | 170 | 170 | 170 | 170 | 9,000 |
| 2006/10/06 | 172 | 173 | 172 | 173 | 8,000 |
| 2006/10/03 | 171 | 171 | 171 | 171 | 2,000 |
| 2006/10/02 | 171 | 171 | 171 | 171 | 1,000 |
| 2006/09/28 | 179 | 180 | 171 | 171 | 3,000 |
| 2006/09/27 | 170 | 170 | 170 | 170 | 10,000 |
| 2006/09/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2006/09/22 | 171 | 171 | 171 | 171 | 1,000 |
| 2006/09/20 | 170 | 170 | 170 | 170 | 1,000 |
| 2006/09/19 | 170 | 170 | 170 | 170 | 2,000 |
| 2006/09/14 | 171 | 171 | 171 | 171 | 1,000 |
| 2006/09/12 | 178 | 178 | 178 | 178 | 1,000 |
| 2006/09/08 | 170 | 170 | 170 | 170 | 9,000 |
| 2006/09/07 | 175 | 175 | 175 | 175 | 1,000 |
| 2006/09/06 | 175 | 175 | 175 | 175 | 2,000 |
| 2006/08/31 | 179 | 180 | 179 | 180 | 7,000 |
| 2006/08/28 | 171 | 171 | 171 | 171 | 1,000 |
| 2006/08/25 | 177 | 177 | 177 | 177 | 7,000 |
| 2006/08/24 | 175 | 175 | 170 | 175 | 11,000 |
| 2006/08/23 | 175 | 175 | 175 | 175 | 6,000 |
| 2006/08/22 | 169 | 169 | 169 | 169 | 2,000 |
| 2006/08/21 | 169 | 169 | 169 | 169 | 3,000 |
| 2006/08/18 | 168 | 170 | 168 | 170 | 21,000 |
| 2006/08/16 | 168 | 168 | 168 | 168 | 3,000 |
| 2006/08/15 | 175 | 175 | 175 | 175 | 1,000 |
| 2006/08/14 | 175 | 175 | 175 | 175 | 1,000 |
| 2006/08/09 | 180 | 180 | 180 | 180 | 3,000 |
| 2006/08/08 | 188 | 188 | 180 | 180 | 2,000 |
| 2006/08/07 | 185 | 185 | 185 | 185 | 1,000 |
| 2006/08/04 | 176 | 176 | 176 | 176 | 1,000 |
| 2006/08/01 | 167 | 168 | 167 | 168 | 2,000 |
| 2006/07/21 | 177 | 177 | 177 | 177 | 1,000 |
| 2006/07/20 | 177 | 177 | 177 | 177 | 14,000 |
| 2006/07/14 | 181 | 181 | 177 | 178 | 15,000 |
| 2006/07/12 | 189 | 189 | 189 | 189 | 1,000 |
| 2006/07/11 | 184 | 189 | 184 | 189 | 3,000 |
| 2006/07/10 | 183 | 188 | 183 | 188 | 2,000 |
| 2006/06/23 | 183 | 183 | 183 | 183 | 1,000 |
| 2006/06/21 | 178 | 178 | 178 | 178 | 9,000 |
| 2006/06/20 | 177 | 177 | 177 | 177 | 1,000 |
| 2006/06/19 | 172 | 172 | 170 | 170 | 3,000 |
| 2006/06/16 | 172 | 178 | 172 | 178 | 2,000 |
| 2006/06/15 | 172 | 172 | 172 | 172 | 1,000 |
| 2006/06/09 | 180 | 180 | 180 | 180 | 6,000 |
| 2006/06/08 | 180 | 180 | 180 | 180 | 3,000 |
| 2006/06/06 | 179 | 180 | 178 | 180 | 15,000 |
| 2006/06/02 | 180 | 180 | 180 | 180 | 2,000 |
| 2006/06/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/05/31 | 162 | 162 | 162 | 162 | 3,000 |
| 2006/05/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2006/05/25 | 205 | 205 | 200 | 200 | 6,000 |
| 2006/05/24 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/05/18 | 215 | 215 | 215 | 215 | 2,000 |
| 2006/05/16 | 215 | 216 | 208 | 216 | 6,000 |
| 2006/05/15 | 215 | 215 | 215 | 215 | 2,000 |
| 2006/05/12 | 215 | 217 | 215 | 217 | 6,000 |
| 2006/05/11 | 218 | 218 | 217 | 217 | 6,000 |
| 2006/05/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/05/02 | 219 | 219 | 219 | 219 | 4,000 |
| 2006/05/01 | 216 | 216 | 216 | 216 | 1,000 |
| 2006/04/28 | 223 | 223 | 219 | 219 | 8,000 |
| 2006/04/27 | 216 | 219 | 216 | 219 | 6,000 |
| 2006/04/21 | 229 | 229 | 229 | 229 | 2,000 |
| 2006/04/19 | 218 | 218 | 218 | 218 | 2,000 |
| 2006/04/17 | 218 | 218 | 218 | 218 | 1,000 |
| 2006/04/14 | 218 | 218 | 218 | 218 | 6,000 |
| 2006/04/12 | 219 | 224 | 219 | 220 | 12,000 |
| 2006/04/07 | 218 | 218 | 218 | 218 | 10,000 |
| 2006/04/04 | 223 | 223 | 223 | 223 | 2,000 |
| 2006/04/03 | 223 | 225 | 221 | 221 | 4,000 |
| 2006/03/31 | 225 | 230 | 225 | 230 | 3,000 |
| 2006/03/30 | 217 | 225 | 217 | 224 | 8,000 |
| 2006/03/29 | 217 | 218 | 217 | 217 | 9,000 |
| 2006/03/28 | 220 | 220 | 220 | 220 | 2,000 |
| 2006/03/24 | 233 | 235 | 233 | 235 | 16,000 |
| 2006/03/20 | 234 | 234 | 234 | 234 | 1,000 |
| 2006/03/17 | 230 | 235 | 230 | 232 | 8,000 |
| 2006/03/16 | 232 | 233 | 227 | 227 | 27,000 |
| 2006/03/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/03/09 | 219 | 219 | 219 | 219 | 1,000 |
| 2006/03/08 | 225 | 225 | 225 | 225 | 7,000 |
| 2006/03/07 | 220 | 220 | 220 | 220 | 3,000 |
| 2006/03/06 | 221 | 221 | 220 | 220 | 2,000 |
| 2006/03/02 | 221 | 229 | 219 | 229 | 3,000 |
| 2006/02/23 | 219 | 221 | 219 | 221 | 2,000 |
| 2006/02/22 | 220 | 230 | 218 | 230 | 17,000 |
| 2006/02/21 | 219 | 219 | 219 | 219 | 1,000 |
| 2006/02/20 | 220 | 220 | 218 | 218 | 18,000 |
| 2006/02/17 | 220 | 230 | 220 | 220 | 19,000 |
| 2006/02/16 | 225 | 236 | 220 | 220 | 38,000 |
| 2006/02/15 | 221 | 221 | 220 | 220 | 11,000 |
| 2006/02/14 | 222 | 223 | 222 | 223 | 7,000 |
| 2006/02/13 | 220 | 222 | 220 | 222 | 8,000 |
| 2006/02/10 | 221 | 221 | 220 | 220 | 4,000 |
| 2006/02/09 | 223 | 223 | 221 | 221 | 4,000 |
| 2006/02/07 | 223 | 223 | 223 | 223 | 3,000 |
| 2006/02/06 | 223 | 223 | 221 | 222 | 8,000 |
| 2006/02/02 | 229 | 229 | 229 | 229 | 1,000 |
| 2006/02/01 | 222 | 228 | 222 | 228 | 2,000 |
| 2006/01/30 | 222 | 237 | 221 | 229 | 24,000 |
| 2006/01/27 | 220 | 222 | 218 | 222 | 17,000 |
| 2006/01/26 | 218 | 222 | 218 | 222 | 9,000 |
| 2006/01/25 | 218 | 218 | 218 | 218 | 3,000 |
| 2006/01/24 | 212 | 220 | 212 | 220 | 12,000 |
| 2006/01/23 | 223 | 223 | 220 | 220 | 17,000 |
| 2006/01/20 | 227 | 227 | 220 | 222 | 16,000 |
| 2006/01/19 | 221 | 222 | 221 | 222 | 12,000 |
| 2006/01/18 | 232 | 232 | 220 | 220 | 28,000 |
| 2006/01/17 | 244 | 244 | 235 | 235 | 14,000 |
| 2006/01/16 | 237 | 239 | 235 | 239 | 17,000 |
| 2006/01/13 | 234 | 237 | 234 | 236 | 13,000 |
| 2006/01/12 | 233 | 236 | 231 | 234 | 12,000 |
| 2006/01/11 | 238 | 238 | 233 | 233 | 4,000 |
| 2006/01/10 | 234 | 234 | 230 | 232 | 11,000 |
| 2006/01/06 | 234 | 234 | 229 | 234 | 7,000 |
| 2006/01/05 | 234 | 234 | 228 | 228 | 6,000 |