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 |
---|---|---|---|---|---|
1987/12/25 | 415 | 415 | 415 | 415 | 2,000 |
1987/12/17 | 419 | 419 | 419 | 419 | 1,000 |
1987/12/14 | 420 | 420 | 420 | 420 | 2,000 |
1987/12/09 | 420 | 420 | 420 | 420 | 1,000 |
1987/12/03 | 420 | 420 | 420 | 420 | 1,000 |
1987/12/02 | 420 | 420 | 420 | 420 | 2,000 |
1987/12/01 | 420 | 420 | 420 | 420 | 8,000 |
1987/11/28 | 420 | 420 | 420 | 420 | 1,000 |
1987/11/27 | 420 | 420 | 420 | 420 | 3,000 |
1987/11/25 | 420 | 420 | 420 | 420 | 1,000 |
1987/11/24 | 420 | 420 | 420 | 420 | 1,000 |
1987/11/19 | 420 | 420 | 420 | 420 | 1,000 |
1987/11/18 | 420 | 420 | 420 | 420 | 1,000 |
1987/09/25 | 465 | 465 | 465 | 465 | 1,000 |
1987/09/11 | 480 | 483 | 480 | 483 | 4,000 |
1987/09/10 | 480 | 480 | 480 | 480 | 3,000 |
1987/09/09 | 462 | 470 | 460 | 470 | 4,000 |
1987/09/08 | 460 | 460 | 460 | 460 | 1,000 |
1987/09/03 | 455 | 455 | 455 | 455 | 1,000 |
1987/09/02 | 450 | 450 | 450 | 450 | 3,000 |
1987/09/01 | 450 | 450 | 450 | 450 | 2,000 |
1987/08/28 | 450 | 450 | 450 | 450 | 3,000 |
1987/08/24 | 440 | 440 | 437 | 437 | 2,000 |
1987/08/20 | 440 | 440 | 440 | 440 | 1,000 |
1987/08/12 | 425 | 425 | 425 | 425 | 16,000 |
1987/08/11 | 425 | 425 | 425 | 425 | 3,000 |
1987/08/10 | 425 | 425 | 425 | 425 | 9,000 |
1987/08/07 | 420 | 420 | 420 | 420 | 5,000 |
1987/08/06 | 405 | 405 | 405 | 405 | 5,000 |
1987/08/05 | 430 | 430 | 405 | 405 | 6,000 |
1987/08/04 | 435 | 435 | 435 | 435 | 1,000 |
1987/08/03 | 460 | 460 | 450 | 450 | 7,000 |
1987/07/31 | 475 | 475 | 475 | 475 | 6,000 |
1987/07/30 | 475 | 475 | 475 | 475 | 1,000 |
1987/07/16 | 475 | 475 | 475 | 475 | 8,000 |
1987/07/13 | 515 | 515 | 515 | 515 | 1,000 |
1987/07/09 | 515 | 515 | 515 | 515 | 2,000 |
1987/07/07 | 515 | 515 | 515 | 515 | 2,000 |
1987/07/03 | 515 | 515 | 515 | 515 | 1,000 |
1987/06/29 | 515 | 515 | 515 | 515 | 1,000 |
1987/06/24 | 510 | 510 | 510 | 510 | 3,000 |
1987/06/22 | 550 | 550 | 550 | 550 | 1,000 |
1987/06/18 | 550 | 550 | 550 | 550 | 1,000 |
1987/06/17 | 550 | 550 | 550 | 550 | 1,000 |
1987/06/16 | 550 | 550 | 550 | 550 | 2,000 |
1987/06/12 | 550 | 550 | 550 | 550 | 2,000 |
1987/06/11 | 550 | 550 | 549 | 550 | 8,000 |
1987/06/10 | 557 | 557 | 550 | 550 | 10,000 |
1987/06/09 | 550 | 570 | 550 | 560 | 9,000 |
1987/06/08 | 515 | 550 | 510 | 550 | 23,000 |
1987/06/06 | 490 | 500 | 490 | 500 | 4,000 |
1987/06/05 | 467 | 470 | 467 | 470 | 6,000 |
1987/06/03 | 450 | 469 | 450 | 469 | 16,000 |
1987/06/02 | 470 | 470 | 469 | 469 | 17,000 |
1987/06/01 | 470 | 470 | 470 | 470 | 4,000 |
1987/05/30 | 470 | 470 | 470 | 470 | 2,000 |
1987/05/29 | 469 | 470 | 469 | 470 | 4,000 |
1987/05/28 | 465 | 465 | 465 | 465 | 10,000 |
1987/05/27 | 488 | 488 | 488 | 488 | 2,000 |
1987/05/26 | 490 | 490 | 490 | 490 | 1,000 |
1987/05/25 | 497 | 497 | 490 | 490 | 6,000 |
1987/05/23 | 498 | 498 | 498 | 498 | 3,000 |
1987/05/22 | 498 | 498 | 498 | 498 | 2,000 |
1987/05/19 | 487 | 500 | 487 | 500 | 7,000 |
1987/05/18 | 478 | 478 | 475 | 475 | 3,000 |
1987/05/15 | 468 | 475 | 461 | 475 | 32,000 |
1987/05/14 | 472 | 472 | 470 | 470 | 3,000 |
1987/05/13 | 466 | 474 | 466 | 474 | 7,000 |
1987/05/12 | 441 | 444 | 441 | 444 | 2,000 |
1987/05/11 | 429 | 440 | 429 | 430 | 20,000 |
1987/05/08 | 430 | 430 | 430 | 430 | 4,000 |
1987/05/07 | 430 | 430 | 430 | 430 | 1,000 |
1987/05/06 | 417 | 417 | 417 | 417 | 3,000 |
1987/05/02 | 417 | 417 | 417 | 417 | 3,000 |
1987/05/01 | 410 | 420 | 410 | 420 | 6,000 |
1987/04/30 | 405 | 406 | 405 | 405 | 19,000 |
1987/04/24 | 405 | 405 | 405 | 405 | 3,000 |
1987/04/22 | 405 | 405 | 405 | 405 | 1,000 |
1987/04/21 | 405 | 405 | 405 | 405 | 4,000 |
1987/04/20 | 401 | 401 | 401 | 401 | 1,000 |
1987/04/16 | 400 | 400 | 400 | 400 | 1,000 |
1987/04/15 | 400 | 400 | 400 | 400 | 1,000 |
1987/04/14 | 400 | 400 | 400 | 400 | 2,000 |
1987/04/13 | 405 | 405 | 405 | 405 | 4,000 |
1987/04/10 | 400 | 400 | 400 | 400 | 1,000 |
1987/04/09 | 405 | 405 | 405 | 405 | 1,000 |
1987/04/08 | 405 | 405 | 403 | 403 | 3,000 |
1987/04/06 | 410 | 410 | 410 | 410 | 3,000 |
1987/04/03 | 420 | 420 | 420 | 420 | 1,000 |
1987/04/02 | 415 | 415 | 415 | 415 | 2,000 |
1987/03/31 | 410 | 410 | 410 | 410 | 4,000 |
1987/03/26 | 410 | 410 | 410 | 410 | 1,000 |
1987/03/25 | 420 | 420 | 420 | 420 | 1,000 |
1987/03/23 | 425 | 430 | 425 | 425 | 11,000 |
1987/03/20 | 410 | 430 | 410 | 430 | 15,000 |
1987/03/19 | 382 | 400 | 382 | 400 | 10,000 |
1987/03/18 | 393 | 393 | 390 | 391 | 18,000 |
1987/03/16 | 390 | 391 | 390 | 391 | 8,000 |
1987/03/13 | 393 | 393 | 390 | 390 | 15,000 |
1987/03/12 | 395 | 395 | 393 | 393 | 4,000 |
1987/03/11 | 395 | 395 | 395 | 395 | 7,000 |
1987/03/10 | 395 | 395 | 395 | 395 | 4,000 |
1987/03/09 | 395 | 395 | 395 | 395 | 1,000 |
1987/03/07 | 395 | 395 | 395 | 395 | 10,000 |
1987/03/06 | 395 | 395 | 395 | 395 | 9,000 |
1987/03/05 | 395 | 395 | 395 | 395 | 3,000 |
1987/03/03 | 395 | 395 | 395 | 395 | 10,000 |
1987/02/27 | 400 | 400 | 391 | 391 | 9,000 |
1987/02/26 | 400 | 400 | 400 | 400 | 2,000 |
1987/02/25 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/24 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/23 | 390 | 390 | 390 | 390 | 1,000 |
1987/02/19 | 390 | 390 | 390 | 390 | 2,000 |
1987/02/18 | 390 | 390 | 380 | 380 | 9,000 |
1987/02/17 | 390 | 390 | 390 | 390 | 2,000 |
1987/02/16 | 400 | 400 | 400 | 400 | 2,000 |
1987/02/13 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/12 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/10 | 400 | 400 | 400 | 400 | 2,000 |
1987/02/09 | 400 | 400 | 400 | 400 | 2,000 |
1987/02/07 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/05 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/04 | 405 | 405 | 405 | 405 | 3,000 |
1987/02/03 | 400 | 405 | 400 | 405 | 10,000 |
1987/02/02 | 400 | 400 | 390 | 390 | 5,000 |
1987/01/30 | 395 | 395 | 395 | 395 | 1,000 |
1987/01/29 | 385 | 385 | 385 | 385 | 6,000 |
1987/01/28 | 385 | 385 | 385 | 385 | 1,000 |
1987/01/26 | 384 | 390 | 384 | 390 | 5,000 |
1987/01/24 | 384 | 384 | 384 | 384 | 1,000 |
1987/01/23 | 385 | 385 | 385 | 385 | 3,000 |
1987/01/22 | 385 | 385 | 385 | 385 | 8,000 |
1987/01/21 | 385 | 385 | 385 | 385 | 5,000 |
1987/01/20 | 385 | 385 | 385 | 385 | 4,000 |
1987/01/19 | 380 | 380 | 380 | 380 | 1,000 |
1987/01/16 | 385 | 385 | 385 | 385 | 4,000 |
1987/01/14 | 385 | 385 | 385 | 385 | 1,000 |
1987/01/13 | 375 | 375 | 375 | 375 | 4,000 |
1987/01/12 | 372 | 372 | 372 | 372 | 2,000 |
1987/01/09 | 370 | 370 | 370 | 370 | 1,000 |
1987/01/08 | 365 | 370 | 365 | 370 | 2,000 |