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 |
---|---|---|---|---|---|
1986/12/19 | 380 | 380 | 370 | 370 | 11,000 |
1986/12/18 | 385 | 385 | 385 | 385 | 1,000 |
1986/12/17 | 385 | 385 | 385 | 385 | 1,000 |
1986/12/16 | 400 | 400 | 400 | 400 | 1,000 |
1986/12/12 | 400 | 420 | 400 | 420 | 5,000 |
1986/12/11 | 380 | 385 | 380 | 385 | 3,000 |
1986/12/10 | 370 | 370 | 370 | 370 | 3,000 |
1986/12/08 | 355 | 355 | 355 | 355 | 3,000 |
1986/12/05 | 350 | 355 | 350 | 355 | 8,000 |
1986/12/04 | 350 | 350 | 350 | 350 | 2,000 |
1986/11/28 | 330 | 330 | 330 | 330 | 2,000 |
1986/11/27 | 330 | 330 | 330 | 330 | 3,000 |
1986/11/26 | 330 | 330 | 330 | 330 | 5,000 |
1986/11/21 | 320 | 320 | 320 | 320 | 2,000 |
1986/11/19 | 320 | 320 | 320 | 320 | 2,000 |
1986/11/17 | 320 | 320 | 320 | 320 | 5,000 |
1986/11/14 | 314 | 314 | 314 | 314 | 1,000 |
1986/11/13 | 330 | 330 | 330 | 330 | 3,000 |
1986/11/12 | 341 | 341 | 330 | 330 | 5,000 |
1986/10/31 | 330 | 330 | 330 | 330 | 2,000 |
1986/10/23 | 330 | 330 | 330 | 330 | 1,000 |
1986/10/21 | 330 | 330 | 330 | 330 | 4,000 |
1986/10/20 | 340 | 340 | 340 | 340 | 3,000 |
1986/10/17 | 340 | 350 | 340 | 350 | 3,000 |
1986/10/16 | 350 | 350 | 350 | 350 | 5,000 |
1986/10/15 | 350 | 350 | 350 | 350 | 4,000 |
1986/10/14 | 350 | 350 | 350 | 350 | 1,000 |
1986/10/13 | 350 | 350 | 350 | 350 | 3,000 |
1986/10/06 | 336 | 336 | 336 | 336 | 1,000 |
1986/10/04 | 330 | 330 | 330 | 330 | 2,000 |
1986/10/02 | 370 | 370 | 365 | 365 | 2,000 |
1986/09/30 | 370 | 370 | 370 | 370 | 1,000 |
1986/09/29 | 376 | 376 | 376 | 376 | 4,000 |
1986/09/27 | 376 | 376 | 376 | 376 | 3,000 |
1986/09/26 | 376 | 376 | 376 | 376 | 1,000 |
1986/09/25 | 375 | 376 | 375 | 375 | 5,000 |
1986/09/24 | 374 | 374 | 374 | 374 | 4,000 |
1986/09/16 | 370 | 380 | 370 | 376 | 10,000 |
1986/09/11 | 376 | 376 | 376 | 376 | 1,000 |
1986/09/09 | 375 | 375 | 375 | 375 | 3,000 |
1986/09/08 | 378 | 378 | 375 | 375 | 3,000 |
1986/09/06 | 380 | 380 | 380 | 380 | 2,000 |
1986/09/04 | 380 | 380 | 380 | 380 | 5,000 |
1986/09/03 | 380 | 380 | 380 | 380 | 4,000 |
1986/09/01 | 380 | 380 | 380 | 380 | 1,000 |
1986/08/29 | 380 | 380 | 380 | 380 | 3,000 |
1986/08/27 | 380 | 380 | 380 | 380 | 4,000 |
1986/08/26 | 380 | 380 | 380 | 380 | 5,000 |
1986/08/25 | 385 | 385 | 385 | 385 | 2,000 |
1986/08/22 | 388 | 388 | 388 | 388 | 3,000 |
1986/08/21 | 386 | 386 | 386 | 386 | 1,000 |
1986/08/19 | 380 | 380 | 380 | 380 | 1,000 |
1986/08/14 | 380 | 380 | 380 | 380 | 3,000 |
1986/08/13 | 380 | 380 | 380 | 380 | 2,000 |
1986/08/12 | 375 | 375 | 375 | 375 | 2,000 |
1986/08/11 | 380 | 380 | 375 | 375 | 12,000 |
1986/08/07 | 382 | 382 | 380 | 380 | 7,000 |
1986/08/06 | 390 | 390 | 390 | 390 | 1,000 |
1986/07/29 | 404 | 404 | 401 | 401 | 3,000 |
1986/07/26 | 416 | 416 | 415 | 415 | 3,000 |
1986/07/25 | 421 | 421 | 421 | 421 | 1,000 |
1986/07/24 | 420 | 421 | 420 | 421 | 8,000 |
1986/07/23 | 421 | 421 | 421 | 421 | 2,000 |
1986/07/21 | 442 | 446 | 425 | 425 | 14,000 |
1986/07/19 | 440 | 440 | 440 | 440 | 8,000 |
1986/07/18 | 424 | 455 | 424 | 440 | 39,000 |
1986/07/17 | 407 | 429 | 407 | 425 | 34,000 |
1986/07/16 | 400 | 404 | 399 | 404 | 16,000 |
1986/07/15 | 390 | 392 | 390 | 392 | 5,000 |
1986/07/14 | 388 | 388 | 388 | 388 | 1,000 |
1986/07/11 | 390 | 390 | 390 | 390 | 1,000 |
1986/07/09 | 375 | 390 | 375 | 390 | 2,000 |
1986/07/08 | 377 | 377 | 375 | 375 | 3,000 |
1986/07/07 | 377 | 377 | 377 | 377 | 1,000 |
1986/07/04 | 380 | 380 | 375 | 375 | 7,000 |
1986/07/03 | 380 | 380 | 380 | 380 | 4,000 |
1986/07/01 | 385 | 385 | 385 | 385 | 3,000 |
1986/06/30 | 386 | 386 | 386 | 386 | 1,000 |
1986/06/28 | 380 | 380 | 380 | 380 | 9,000 |
1986/06/27 | 395 | 395 | 395 | 395 | 15,000 |
1986/06/26 | 390 | 390 | 390 | 390 | 2,000 |
1986/06/25 | 395 | 395 | 390 | 390 | 3,000 |
1986/06/24 | 400 | 400 | 398 | 398 | 5,000 |
1986/06/23 | 400 | 400 | 400 | 400 | 2,000 |
1986/06/21 | 400 | 400 | 400 | 400 | 2,000 |
1986/06/20 | 400 | 400 | 400 | 400 | 3,000 |
1986/06/18 | 399 | 400 | 399 | 400 | 11,000 |
1986/06/13 | 376 | 378 | 370 | 377 | 11,000 |
1986/06/12 | 375 | 390 | 373 | 373 | 31,000 |
1986/06/11 | 373 | 373 | 373 | 373 | 9,000 |
1986/06/10 | 411 | 411 | 411 | 411 | 14,000 |
1986/06/09 | 405 | 414 | 405 | 414 | 8,000 |
1986/06/06 | 375 | 400 | 375 | 400 | 26,000 |
1986/06/05 | 396 | 396 | 390 | 396 | 5,000 |
1986/06/04 | 360 | 397 | 360 | 397 | 54,000 |
1986/06/03 | 365 | 373 | 365 | 373 | 17,000 |
1986/06/02 | 403 | 403 | 403 | 403 | 7,000 |
1986/05/30 | 414 | 414 | 406 | 406 | 20,000 |
1986/05/29 | 411 | 415 | 410 | 415 | 55,000 |
1986/05/28 | 382 | 394 | 377 | 385 | 34,000 |
1986/05/26 | 413 | 413 | 397 | 397 | 16,000 |
1986/05/24 | 407 | 423 | 407 | 407 | 70,000 |
1986/05/23 | 360 | 366 | 360 | 366 | 6,000 |
1986/05/22 | 355 | 360 | 355 | 360 | 21,000 |
1986/05/21 | 365 | 375 | 365 | 375 | 4,000 |
1986/05/19 | 380 | 380 | 380 | 380 | 8,000 |
1986/05/17 | 377 | 380 | 377 | 380 | 2,000 |
1986/05/16 | 395 | 395 | 388 | 389 | 19,000 |
1986/05/15 | 395 | 395 | 382 | 387 | 101,000 |
1986/05/14 | 325 | 340 | 325 | 340 | 25,000 |
1986/05/13 | 335 | 350 | 335 | 335 | 10,000 |
1986/05/09 | 383 | 385 | 383 | 385 | 10,000 |
1986/05/08 | 386 | 390 | 378 | 383 | 58,000 |
1986/05/07 | 354 | 380 | 354 | 380 | 30,000 |
1986/05/06 | 375 | 375 | 375 | 375 | 2,000 |
1986/05/02 | 390 | 390 | 390 | 390 | 25,000 |
1986/05/01 | 327 | 350 | 327 | 350 | 12,000 |
1986/04/28 | 350 | 350 | 350 | 350 | 11,000 |
1986/04/26 | 350 | 350 | 350 | 350 | 3,000 |
1986/04/25 | 320 | 343 | 320 | 340 | 25,000 |
1986/04/24 | 315 | 320 | 315 | 320 | 3,000 |
1986/04/22 | 323 | 323 | 323 | 323 | 2,000 |
1986/04/17 | 293 | 298 | 291 | 298 | 6,000 |
1986/04/16 | 293 | 293 | 293 | 293 | 2,000 |
1986/04/15 | 293 | 293 | 293 | 293 | 1,000 |
1986/04/14 | 296 | 296 | 293 | 293 | 3,000 |
1986/04/11 | 296 | 296 | 291 | 291 | 3,000 |
1986/04/10 | 295 | 295 | 295 | 295 | 1,000 |
1986/04/09 | 297 | 297 | 297 | 297 | 2,000 |
1986/04/08 | 297 | 297 | 297 | 297 | 2,000 |
1986/04/05 | 315 | 315 | 315 | 315 | 1,000 |
1986/04/04 | 315 | 315 | 315 | 315 | 4,000 |
1986/04/03 | 309 | 315 | 309 | 315 | 2,000 |
1986/04/02 | 311 | 315 | 311 | 315 | 3,000 |
1986/03/31 | 340 | 340 | 340 | 340 | 3,000 |
1986/03/27 | 332 | 333 | 332 | 333 | 12,000 |
1986/03/26 | 336 | 336 | 336 | 336 | 1,000 |
1986/03/25 | 319 | 330 | 319 | 330 | 8,000 |
1986/03/24 | 350 | 350 | 340 | 340 | 11,000 |
1986/03/20 | 355 | 355 | 349 | 350 | 9,000 |
1986/03/19 | 386 | 386 | 360 | 360 | 12,000 |
1986/03/18 | 368 | 386 | 368 | 385 | 22,000 |
1986/03/17 | 370 | 374 | 370 | 374 | 22,000 |
1986/03/15 | 330 | 350 | 330 | 350 | 13,000 |
1986/03/14 | 323 | 330 | 323 | 326 | 14,000 |
1986/03/13 | 320 | 323 | 320 | 320 | 28,000 |
1986/03/12 | 301 | 317 | 301 | 317 | 7,000 |
1986/03/11 | 295 | 300 | 290 | 300 | 15,000 |
1986/03/10 | 300 | 300 | 295 | 295 | 13,000 |
1986/03/07 | 300 | 300 | 300 | 300 | 12,000 |
1986/03/06 | 300 | 305 | 300 | 305 | 12,000 |
1986/03/05 | 299 | 299 | 293 | 293 | 6,000 |
1986/03/04 | 310 | 310 | 310 | 310 | 1,000 |
1986/03/03 | 316 | 316 | 315 | 315 | 2,000 |
1986/02/28 | 320 | 320 | 320 | 320 | 1,000 |
1986/02/27 | 301 | 321 | 301 | 320 | 12,000 |
1986/02/25 | 322 | 330 | 322 | 330 | 12,000 |
1986/02/24 | 310 | 320 | 310 | 320 | 4,000 |
1986/02/22 | 308 | 308 | 308 | 308 | 1,000 |
1986/02/21 | 310 | 313 | 306 | 307 | 18,000 |
1986/02/20 | 305 | 306 | 300 | 305 | 25,000 |
1986/02/18 | 276 | 285 | 275 | 285 | 17,000 |
1986/02/17 | 275 | 275 | 274 | 275 | 7,000 |
1986/02/15 | 270 | 275 | 270 | 275 | 4,000 |
1986/02/14 | 270 | 270 | 270 | 270 | 1,000 |
1986/02/13 | 270 | 270 | 270 | 270 | 5,000 |
1986/02/12 | 265 | 265 | 262 | 262 | 6,000 |
1986/02/10 | 245 | 245 | 245 | 245 | 2,000 |
1986/02/07 | 244 | 245 | 244 | 245 | 3,000 |
1986/02/06 | 244 | 245 | 244 | 245 | 6,000 |
1986/02/04 | 245 | 245 | 245 | 245 | 1,000 |
1986/01/29 | 244 | 244 | 244 | 244 | 2,000 |
1986/01/24 | 244 | 244 | 244 | 244 | 1,000 |
1986/01/23 | 244 | 244 | 244 | 244 | 1,000 |
1986/01/22 | 245 | 245 | 245 | 245 | 1,000 |
1986/01/21 | 245 | 245 | 245 | 245 | 2,000 |
1986/01/20 | 244 | 245 | 244 | 245 | 6,000 |
1986/01/16 | 240 | 240 | 240 | 240 | 3,000 |
1986/01/14 | 245 | 245 | 245 | 245 | 6,000 |
1986/01/10 | 245 | 245 | 245 | 245 | 13,000 |
1986/01/09 | 246 | 246 | 245 | 245 | 15,000 |
1986/01/07 | 246 | 246 | 246 | 246 | 4,000 |