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 |
---|---|---|---|---|---|
2005/12/30 | 229 | 238 | 229 | 238 | 15,000 |
2005/12/29 | 228 | 229 | 228 | 228 | 3,000 |
2005/12/28 | 227 | 230 | 227 | 230 | 7,000 |
2005/12/27 | 239 | 239 | 228 | 228 | 21,000 |
2005/12/26 | 228 | 244 | 228 | 230 | 17,000 |
2005/12/22 | 228 | 228 | 225 | 225 | 6,000 |
2005/12/21 | 224 | 224 | 224 | 224 | 5,000 |
2005/12/20 | 231 | 231 | 223 | 228 | 3,000 |
2005/12/19 | 225 | 228 | 225 | 228 | 3,000 |
2005/12/16 | 227 | 227 | 226 | 226 | 5,000 |
2005/12/15 | 226 | 226 | 225 | 226 | 7,000 |
2005/12/14 | 226 | 233 | 225 | 233 | 17,000 |
2005/12/13 | 227 | 227 | 226 | 226 | 6,000 |
2005/12/12 | 226 | 231 | 226 | 231 | 16,000 |
2005/12/09 | 231 | 244 | 231 | 232 | 49,000 |
2005/12/08 | 238 | 238 | 229 | 237 | 52,000 |
2005/12/07 | 223 | 252 | 223 | 241 | 144,000 |
2005/12/06 | 220 | 223 | 220 | 223 | 17,000 |
2005/12/05 | 223 | 223 | 221 | 223 | 16,000 |
2005/12/02 | 226 | 229 | 225 | 225 | 15,000 |
2005/12/01 | 228 | 228 | 224 | 228 | 16,000 |
2005/11/30 | 221 | 227 | 221 | 225 | 37,000 |
2005/11/29 | 223 | 224 | 221 | 221 | 31,000 |
2005/11/28 | 228 | 228 | 223 | 225 | 23,000 |
2005/11/25 | 230 | 233 | 226 | 227 | 24,000 |
2005/11/24 | 250 | 268 | 234 | 234 | 120,000 |
2005/11/22 | 226 | 245 | 223 | 239 | 186,000 |
2005/11/21 | 226 | 230 | 217 | 228 | 59,000 |
2005/11/18 | 233 | 233 | 230 | 230 | 10,000 |
2005/11/17 | 237 | 237 | 233 | 233 | 4,000 |
2005/11/16 | 236 | 236 | 233 | 233 | 13,000 |
2005/11/15 | 239 | 240 | 238 | 238 | 8,000 |
2005/11/14 | 237 | 243 | 236 | 237 | 11,000 |
2005/11/11 | 247 | 247 | 232 | 237 | 10,000 |
2005/11/10 | 242 | 249 | 241 | 248 | 27,000 |
2005/11/09 | 238 | 241 | 238 | 241 | 28,000 |
2005/11/08 | 239 | 240 | 228 | 228 | 12,000 |
2005/11/07 | 234 | 241 | 223 | 241 | 26,000 |
2005/11/04 | 246 | 246 | 235 | 238 | 28,000 |
2005/11/02 | 245 | 250 | 240 | 245 | 26,000 |
2005/11/01 | 249 | 250 | 244 | 244 | 16,000 |
2005/10/31 | 256 | 256 | 241 | 249 | 48,000 |
2005/10/28 | 261 | 263 | 240 | 241 | 159,000 |
2005/10/27 | 250 | 299 | 241 | 272 | 436,000 |
2005/10/26 | 242 | 242 | 233 | 233 | 15,000 |
2005/10/25 | 235 | 250 | 220 | 230 | 60,000 |
2005/10/24 | 277 | 277 | 230 | 235 | 123,000 |
2005/10/21 | 273 | 290 | 250 | 250 | 168,000 |
2005/10/20 | 275 | 315 | 250 | 313 | 563,000 |
2005/10/19 | 185 | 220 | 185 | 220 | 43,000 |
2005/10/18 | 185 | 185 | 184 | 185 | 7,000 |
2005/10/17 | 173 | 182 | 173 | 182 | 3,000 |
2005/10/14 | 184 | 184 | 170 | 170 | 10,000 |
2005/10/04 | 188 | 188 | 188 | 188 | 1,000 |
2005/10/03 | 185 | 185 | 185 | 185 | 4,000 |
2005/09/30 | 188 | 188 | 188 | 188 | 1,000 |
2005/09/28 | 179 | 187 | 179 | 187 | 7,000 |
2005/09/27 | 182 | 182 | 180 | 180 | 7,000 |
2005/09/26 | 188 | 188 | 188 | 188 | 1,000 |
2005/09/21 | 180 | 180 | 180 | 180 | 1,000 |
2005/09/20 | 185 | 185 | 185 | 185 | 9,000 |
2005/09/16 | 180 | 180 | 180 | 180 | 6,000 |
2005/09/15 | 180 | 180 | 180 | 180 | 3,000 |
2005/09/13 | 175 | 175 | 175 | 175 | 1,000 |
2005/09/12 | 175 | 175 | 175 | 175 | 1,000 |
2005/09/07 | 175 | 175 | 175 | 175 | 1,000 |
2005/09/06 | 177 | 180 | 171 | 180 | 8,000 |
2005/09/05 | 178 | 178 | 178 | 178 | 4,000 |
2005/09/01 | 180 | 180 | 180 | 180 | 2,000 |
2005/08/26 | 177 | 177 | 177 | 177 | 1,000 |
2005/08/25 | 177 | 177 | 177 | 177 | 4,000 |
2005/08/24 | 178 | 178 | 177 | 177 | 14,000 |
2005/08/23 | 180 | 180 | 178 | 180 | 12,000 |
2005/08/22 | 166 | 175 | 166 | 173 | 6,000 |
2005/08/19 | 164 | 165 | 164 | 165 | 3,000 |
2005/08/18 | 160 | 163 | 158 | 163 | 5,000 |
2005/08/17 | 160 | 160 | 160 | 160 | 7,000 |
2005/08/16 | 160 | 160 | 160 | 160 | 10,000 |
2005/08/15 | 156 | 160 | 156 | 160 | 5,000 |
2005/08/12 | 160 | 160 | 153 | 157 | 4,000 |
2005/08/10 | 150 | 150 | 150 | 150 | 5,000 |
2005/08/08 | 145 | 145 | 145 | 145 | 2,000 |
2005/08/05 | 147 | 147 | 147 | 147 | 2,000 |
2005/08/04 | 148 | 148 | 148 | 148 | 2,000 |
2005/08/03 | 150 | 150 | 150 | 150 | 2,000 |
2005/07/29 | 156 | 156 | 149 | 149 | 6,000 |
2005/07/28 | 159 | 159 | 155 | 155 | 4,000 |
2005/07/25 | 152 | 155 | 152 | 155 | 15,000 |
2005/07/22 | 152 | 152 | 150 | 152 | 8,000 |
2005/07/21 | 150 | 150 | 150 | 150 | 21,000 |
2005/07/20 | 145 | 149 | 145 | 147 | 10,000 |
2005/07/19 | 145 | 145 | 145 | 145 | 2,000 |
2005/07/12 | 145 | 145 | 145 | 145 | 1,000 |
2005/07/11 | 149 | 150 | 140 | 145 | 10,000 |
2005/07/06 | 146 | 150 | 146 | 150 | 2,000 |
2005/07/01 | 143 | 143 | 143 | 143 | 2,000 |
2005/06/29 | 140 | 140 | 140 | 140 | 10,000 |
2005/06/17 | 143 | 143 | 143 | 143 | 2,000 |
2005/06/07 | 143 | 143 | 140 | 140 | 4,000 |
2005/05/31 | 142 | 142 | 142 | 142 | 1,000 |
2005/05/30 | 150 | 150 | 150 | 150 | 2,000 |
2005/05/26 | 150 | 150 | 150 | 150 | 2,000 |
2005/05/23 | 150 | 150 | 150 | 150 | 11,000 |
2005/05/13 | 148 | 148 | 148 | 148 | 1,000 |
2005/05/10 | 150 | 150 | 150 | 150 | 6,000 |
2005/04/26 | 148 | 148 | 148 | 148 | 2,000 |
2005/04/25 | 146 | 146 | 146 | 146 | 1,000 |
2005/04/21 | 147 | 147 | 139 | 139 | 4,000 |
2005/04/19 | 138 | 138 | 138 | 138 | 1,000 |
2005/04/11 | 143 | 143 | 143 | 143 | 1,000 |
2005/04/08 | 144 | 144 | 144 | 144 | 1,000 |
2005/04/04 | 138 | 138 | 138 | 138 | 1,000 |
2005/04/01 | 140 | 140 | 140 | 140 | 6,000 |
2005/03/31 | 148 | 148 | 148 | 148 | 1,000 |
2005/03/29 | 154 | 154 | 154 | 154 | 1,000 |
2005/03/28 | 155 | 155 | 155 | 155 | 11,000 |
2005/03/24 | 159 | 159 | 159 | 159 | 1,000 |
2005/03/23 | 156 | 156 | 155 | 155 | 7,000 |
2005/03/22 | 155 | 155 | 155 | 155 | 7,000 |
2005/03/18 | 155 | 155 | 155 | 155 | 2,000 |
2005/03/17 | 150 | 155 | 150 | 155 | 8,000 |
2005/03/16 | 152 | 155 | 152 | 155 | 4,000 |
2005/03/15 | 155 | 155 | 152 | 152 | 7,000 |
2005/03/14 | 150 | 151 | 150 | 151 | 19,000 |
2005/03/11 | 144 | 150 | 144 | 150 | 15,000 |
2005/03/09 | 148 | 148 | 148 | 148 | 8,000 |
2005/03/08 | 150 | 150 | 150 | 150 | 3,000 |
2005/03/07 | 148 | 148 | 148 | 148 | 2,000 |
2005/03/04 | 147 | 150 | 140 | 146 | 17,000 |
2005/03/03 | 148 | 148 | 147 | 148 | 4,000 |
2005/03/02 | 148 | 148 | 148 | 148 | 11,000 |
2005/03/01 | 148 | 148 | 148 | 148 | 14,000 |
2005/02/28 | 147 | 147 | 147 | 147 | 1,000 |
2005/02/25 | 147 | 147 | 147 | 147 | 10,000 |
2005/02/24 | 148 | 148 | 147 | 147 | 8,000 |
2005/02/23 | 147 | 147 | 147 | 147 | 7,000 |
2005/02/22 | 148 | 148 | 145 | 145 | 9,000 |
2005/02/18 | 148 | 148 | 148 | 148 | 4,000 |
2005/02/16 | 147 | 147 | 147 | 147 | 1,000 |
2005/02/15 | 148 | 148 | 139 | 140 | 9,000 |
2005/02/10 | 138 | 138 | 138 | 138 | 3,000 |
2005/02/09 | 138 | 138 | 138 | 138 | 1,000 |
2005/02/07 | 140 | 140 | 140 | 140 | 1,000 |
2005/02/04 | 138 | 138 | 138 | 138 | 10,000 |
2005/02/03 | 138 | 138 | 138 | 138 | 2,000 |
2005/02/02 | 138 | 138 | 138 | 138 | 1,000 |
2005/02/01 | 140 | 140 | 138 | 138 | 4,000 |
2005/01/31 | 139 | 140 | 139 | 140 | 2,000 |
2005/01/24 | 135 | 135 | 135 | 135 | 3,000 |
2005/01/21 | 134 | 134 | 134 | 134 | 2,000 |
2005/01/20 | 135 | 140 | 135 | 140 | 11,000 |
2005/01/19 | 135 | 135 | 135 | 135 | 2,000 |
2005/01/18 | 135 | 135 | 135 | 135 | 1,000 |
2005/01/17 | 135 | 135 | 135 | 135 | 2,000 |
2005/01/14 | 135 | 135 | 135 | 135 | 5,000 |
2005/01/13 | 135 | 139 | 135 | 139 | 4,000 |
2005/01/12 | 135 | 135 | 135 | 135 | 1,000 |
2005/01/07 | 132 | 132 | 132 | 132 | 1,000 |