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 |
---|---|---|---|---|---|
1989/12/27 | 890 | 890 | 890 | 890 | 2,000 |
1989/12/25 | 905 | 905 | 900 | 900 | 7,000 |
1989/12/21 | 901 | 901 | 900 | 900 | 3,000 |
1989/12/20 | 901 | 901 | 901 | 901 | 1,000 |
1989/12/18 | 912 | 912 | 912 | 912 | 1,000 |
1989/12/15 | 901 | 910 | 901 | 910 | 4,000 |
1989/12/14 | 901 | 901 | 901 | 901 | 2,000 |
1989/12/13 | 900 | 901 | 900 | 901 | 4,000 |
1989/12/12 | 900 | 900 | 899 | 899 | 3,000 |
1989/12/07 | 920 | 920 | 920 | 920 | 1,000 |
1989/12/06 | 930 | 930 | 920 | 920 | 4,000 |
1989/12/05 | 919 | 950 | 919 | 950 | 21,000 |
1989/12/04 | 919 | 919 | 919 | 919 | 3,000 |
1989/12/01 | 920 | 920 | 920 | 920 | 1,000 |
1989/11/30 | 930 | 930 | 920 | 920 | 3,000 |
1989/11/29 | 920 | 929 | 910 | 910 | 4,000 |
1989/11/28 | 928 | 928 | 925 | 925 | 3,000 |
1989/11/27 | 930 | 930 | 929 | 929 | 2,000 |
1989/11/24 | 930 | 935 | 929 | 935 | 9,000 |
1989/11/21 | 920 | 920 | 920 | 920 | 1,000 |
1989/11/20 | 930 | 930 | 930 | 930 | 1,000 |
1989/11/17 | 930 | 930 | 930 | 930 | 3,000 |
1989/11/16 | 900 | 915 | 900 | 915 | 6,000 |
1989/11/15 | 920 | 920 | 900 | 900 | 19,000 |
1989/11/14 | 930 | 930 | 920 | 920 | 4,000 |
1989/11/13 | 940 | 940 | 940 | 940 | 2,000 |
1989/11/10 | 940 | 940 | 940 | 940 | 2,000 |
1989/11/09 | 940 | 940 | 940 | 940 | 2,000 |
1989/11/08 | 940 | 940 | 940 | 940 | 5,000 |
1989/11/07 | 950 | 950 | 940 | 940 | 6,000 |
1989/11/06 | 945 | 950 | 940 | 950 | 10,000 |
1989/11/02 | 930 | 930 | 925 | 925 | 3,000 |
1989/11/01 | 881 | 905 | 881 | 905 | 13,000 |
1989/10/31 | 880 | 880 | 880 | 880 | 4,000 |
1989/10/30 | 900 | 900 | 900 | 900 | 1,000 |
1989/10/27 | 925 | 925 | 920 | 920 | 6,000 |
1989/10/26 | 939 | 939 | 930 | 930 | 2,000 |
1989/10/25 | 930 | 940 | 930 | 940 | 3,000 |
1989/10/24 | 930 | 950 | 930 | 950 | 8,000 |
1989/10/23 | 960 | 965 | 960 | 960 | 6,000 |
1989/10/20 | 950 | 950 | 949 | 950 | 14,000 |
1989/10/19 | 915 | 935 | 915 | 935 | 16,000 |
1989/10/18 | 890 | 905 | 885 | 900 | 13,000 |
1989/10/17 | 850 | 851 | 850 | 850 | 4,000 |
1989/10/16 | 850 | 850 | 800 | 800 | 12,000 |
1989/10/13 | 870 | 870 | 850 | 850 | 18,000 |
1989/10/12 | 930 | 930 | 930 | 930 | 5,000 |
1989/10/11 | 980 | 980 | 980 | 980 | 5,000 |
1989/10/09 | 988 | 988 | 980 | 980 | 9,000 |
1989/10/06 | 990 | 995 | 990 | 990 | 26,000 |
1989/10/05 | 980 | 1,000 | 970 | 995 | 57,000 |
1989/10/04 | 995 | 1,000 | 980 | 985 | 32,000 |
1989/10/03 | 990 | 990 | 989 | 989 | 24,000 |
1989/10/02 | 930 | 935 | 930 | 930 | 21,000 |
1989/09/29 | 892 | 911 | 892 | 901 | 38,000 |
1989/09/28 | 880 | 890 | 880 | 890 | 6,000 |
1989/09/27 | 900 | 911 | 890 | 890 | 31,000 |
1989/09/26 | 843 | 900 | 843 | 900 | 33,000 |
1989/09/25 | 823 | 840 | 823 | 840 | 14,000 |
1989/09/22 | 814 | 820 | 814 | 820 | 14,000 |
1989/09/21 | 795 | 810 | 795 | 810 | 13,000 |
1989/09/20 | 780 | 790 | 780 | 790 | 2,000 |
1989/09/19 | 760 | 760 | 760 | 760 | 2,000 |
1989/09/18 | 760 | 760 | 760 | 760 | 2,000 |
1989/09/14 | 751 | 751 | 751 | 751 | 1,000 |
1989/09/13 | 751 | 751 | 751 | 751 | 1,000 |
1989/09/12 | 750 | 750 | 750 | 750 | 1,000 |
1989/09/11 | 768 | 769 | 768 | 769 | 9,000 |
1989/09/08 | 779 | 790 | 770 | 770 | 13,000 |
1989/09/07 | 770 | 780 | 770 | 780 | 14,000 |
1989/09/06 | 735 | 759 | 716 | 759 | 18,000 |
1989/09/05 | 705 | 730 | 705 | 730 | 14,000 |
1989/09/04 | 710 | 710 | 700 | 700 | 23,000 |
1989/09/01 | 700 | 700 | 700 | 700 | 1,000 |
1989/08/29 | 700 | 700 | 700 | 700 | 6,000 |
1989/08/28 | 700 | 700 | 700 | 700 | 4,000 |
1989/08/24 | 700 | 700 | 700 | 700 | 1,000 |
1989/08/23 | 700 | 700 | 680 | 680 | 7,000 |
1989/08/22 | 700 | 700 | 700 | 700 | 4,000 |
1989/08/21 | 700 | 700 | 700 | 700 | 3,000 |
1989/08/15 | 670 | 670 | 670 | 670 | 1,000 |
1989/08/14 | 670 | 670 | 670 | 670 | 2,000 |
1989/08/11 | 670 | 670 | 670 | 670 | 1,000 |
1989/08/09 | 670 | 670 | 670 | 670 | 2,000 |
1989/08/07 | 670 | 670 | 670 | 670 | 1,000 |
1989/08/01 | 670 | 670 | 670 | 670 | 4,000 |
1989/07/31 | 670 | 670 | 670 | 670 | 4,000 |
1989/07/28 | 670 | 670 | 670 | 670 | 6,000 |
1989/07/27 | 670 | 670 | 670 | 670 | 5,000 |
1989/07/26 | 670 | 670 | 670 | 670 | 5,000 |
1989/07/25 | 670 | 670 | 670 | 670 | 3,000 |
1989/07/19 | 666 | 666 | 666 | 666 | 3,000 |
1989/07/10 | 660 | 660 | 660 | 660 | 4,000 |
1989/07/06 | 660 | 660 | 660 | 660 | 2,000 |
1989/07/05 | 660 | 660 | 660 | 660 | 1,000 |
1989/07/04 | 660 | 660 | 660 | 660 | 1,000 |
1989/06/30 | 660 | 660 | 660 | 660 | 2,000 |
1989/06/29 | 660 | 660 | 660 | 660 | 1,000 |
1989/06/26 | 660 | 660 | 660 | 660 | 1,000 |
1989/06/22 | 670 | 670 | 670 | 670 | 1,000 |
1989/06/16 | 670 | 670 | 670 | 670 | 1,000 |
1989/06/13 | 670 | 680 | 670 | 680 | 2,000 |
1989/06/12 | 670 | 670 | 670 | 670 | 1,000 |
1989/06/02 | 670 | 670 | 670 | 670 | 1,000 |
1989/05/26 | 690 | 690 | 690 | 690 | 3,000 |
1989/05/25 | 697 | 697 | 697 | 697 | 1,000 |
1989/05/24 | 697 | 697 | 697 | 697 | 4,000 |
1989/05/19 | 687 | 690 | 687 | 690 | 4,000 |
1989/05/18 | 687 | 687 | 687 | 687 | 1,000 |
1989/05/17 | 685 | 685 | 685 | 685 | 1,000 |
1989/05/16 | 670 | 686 | 670 | 686 | 2,000 |
1989/05/11 | 670 | 670 | 670 | 670 | 1,000 |
1989/05/10 | 670 | 670 | 670 | 670 | 2,000 |
1989/05/09 | 651 | 651 | 651 | 651 | 1,000 |
1989/05/01 | 650 | 650 | 650 | 650 | 1,000 |
1989/04/27 | 650 | 650 | 650 | 650 | 1,000 |
1989/04/24 | 644 | 644 | 644 | 644 | 1,000 |
1989/04/21 | 643 | 643 | 643 | 643 | 1,000 |
1989/04/20 | 644 | 644 | 644 | 644 | 1,000 |
1989/04/19 | 644 | 644 | 644 | 644 | 1,000 |
1989/04/11 | 643 | 643 | 643 | 643 | 1,000 |
1989/04/10 | 640 | 640 | 640 | 640 | 1,000 |
1989/04/06 | 643 | 643 | 643 | 643 | 1,000 |
1989/03/31 | 686 | 686 | 686 | 686 | 2,000 |
1989/03/28 | 699 | 700 | 686 | 686 | 4,000 |
1989/03/27 | 699 | 699 | 699 | 699 | 4,000 |
1989/03/24 | 700 | 700 | 685 | 685 | 16,000 |
1989/03/23 | 690 | 690 | 685 | 685 | 3,000 |
1989/03/22 | 665 | 680 | 665 | 680 | 3,000 |
1989/03/20 | 665 | 665 | 665 | 665 | 1,000 |
1989/03/17 | 665 | 665 | 665 | 665 | 3,000 |
1989/03/16 | 665 | 665 | 665 | 665 | 3,000 |
1989/03/15 | 660 | 660 | 660 | 660 | 2,000 |
1989/03/14 | 670 | 670 | 655 | 655 | 29,000 |
1989/03/13 | 665 | 665 | 665 | 665 | 6,000 |
1989/03/10 | 665 | 665 | 665 | 665 | 1,000 |
1989/03/09 | 650 | 650 | 650 | 650 | 1,000 |
1989/03/08 | 670 | 670 | 650 | 650 | 2,000 |
1989/03/07 | 670 | 670 | 670 | 670 | 2,000 |
1989/03/06 | 670 | 670 | 670 | 670 | 3,000 |
1989/03/03 | 670 | 670 | 670 | 670 | 10,000 |
1989/02/27 | 670 | 670 | 670 | 670 | 1,000 |
1989/02/23 | 650 | 650 | 650 | 650 | 5,000 |
1989/02/22 | 670 | 670 | 670 | 670 | 5,000 |
1989/02/20 | 670 | 670 | 670 | 670 | 1,000 |
1989/02/17 | 661 | 670 | 661 | 670 | 4,000 |
1989/02/15 | 680 | 680 | 680 | 680 | 1,000 |
1989/02/14 | 685 | 685 | 680 | 680 | 4,000 |
1989/02/13 | 671 | 671 | 650 | 650 | 6,000 |
1989/02/10 | 682 | 682 | 673 | 673 | 7,000 |
1989/02/08 | 690 | 690 | 690 | 690 | 4,000 |
1989/02/07 | 700 | 700 | 690 | 690 | 5,000 |
1989/02/06 | 700 | 700 | 700 | 700 | 2,000 |
1989/02/03 | 675 | 675 | 675 | 675 | 2,000 |
1989/02/02 | 680 | 690 | 675 | 690 | 10,000 |
1989/02/01 | 680 | 680 | 680 | 680 | 1,000 |
1989/01/31 | 690 | 690 | 690 | 690 | 1,000 |
1989/01/30 | 700 | 700 | 690 | 698 | 11,000 |
1989/01/28 | 700 | 700 | 700 | 700 | 5,000 |
1989/01/27 | 680 | 680 | 680 | 680 | 3,000 |
1989/01/26 | 665 | 675 | 665 | 675 | 3,000 |
1989/01/25 | 665 | 665 | 665 | 665 | 2,000 |
1989/01/24 | 620 | 635 | 620 | 635 | 13,000 |
1989/01/20 | 605 | 610 | 605 | 610 | 2,000 |
1989/01/19 | 601 | 601 | 601 | 601 | 1,000 |
1989/01/18 | 599 | 599 | 599 | 599 | 1,000 |
1989/01/17 | 600 | 600 | 597 | 597 | 4,000 |
1989/01/13 | 600 | 600 | 600 | 600 | 4,000 |
1989/01/12 | 600 | 600 | 600 | 600 | 2,000 |
1989/01/11 | 600 | 600 | 600 | 600 | 2,000 |
1989/01/10 | 600 | 600 | 600 | 600 | 1,000 |
1989/01/09 | 605 | 605 | 605 | 605 | 1,000 |