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 |
---|---|---|---|---|---|
2007/12/28 | 160 | 160 | 160 | 160 | 1,000 |
2007/12/26 | 153 | 153 | 153 | 153 | 1,000 |
2007/12/25 | 156 | 156 | 154 | 154 | 9,000 |
2007/12/21 | 155 | 156 | 155 | 156 | 8,000 |
2007/12/20 | 156 | 156 | 155 | 155 | 4,000 |
2007/12/19 | 160 | 160 | 160 | 160 | 6,000 |
2007/12/14 | 158 | 158 | 155 | 155 | 15,000 |
2007/12/13 | 159 | 159 | 159 | 159 | 1,000 |
2007/12/12 | 158 | 158 | 155 | 158 | 8,000 |
2007/12/11 | 154 | 154 | 145 | 154 | 19,000 |
2007/12/10 | 159 | 159 | 153 | 153 | 9,000 |
2007/12/06 | 160 | 160 | 160 | 160 | 10,000 |
2007/12/04 | 160 | 160 | 160 | 160 | 6,000 |
2007/11/30 | 160 | 160 | 160 | 160 | 6,000 |
2007/11/29 | 160 | 160 | 160 | 160 | 12,000 |
2007/11/26 | 160 | 160 | 160 | 160 | 5,000 |
2007/11/21 | 158 | 158 | 158 | 158 | 1,000 |
2007/11/19 | 155 | 156 | 155 | 155 | 4,000 |
2007/11/16 | 160 | 160 | 154 | 154 | 8,000 |
2007/11/15 | 160 | 160 | 160 | 160 | 4,000 |
2007/11/13 | 158 | 158 | 158 | 158 | 1,000 |
2007/11/12 | 155 | 160 | 155 | 160 | 7,000 |
2007/11/09 | 153 | 158 | 153 | 158 | 7,000 |
2007/11/06 | 156 | 156 | 156 | 156 | 1,000 |
2007/11/02 | 160 | 160 | 160 | 160 | 11,000 |
2007/10/30 | 160 | 160 | 160 | 160 | 3,000 |
2007/10/29 | 160 | 160 | 157 | 157 | 2,000 |
2007/10/26 | 157 | 157 | 157 | 157 | 3,000 |
2007/10/25 | 163 | 163 | 159 | 159 | 5,000 |
2007/10/23 | 160 | 160 | 160 | 160 | 10,000 |
2007/10/19 | 160 | 162 | 160 | 162 | 8,000 |
2007/10/10 | 163 | 163 | 160 | 160 | 13,000 |
2007/10/09 | 157 | 158 | 157 | 158 | 3,000 |
2007/10/05 | 157 | 157 | 157 | 157 | 2,000 |
2007/10/03 | 160 | 160 | 160 | 160 | 1,000 |
2007/10/02 | 161 | 161 | 160 | 160 | 3,000 |
2007/10/01 | 162 | 162 | 162 | 162 | 2,000 |
2007/09/27 | 160 | 167 | 160 | 167 | 2,000 |
2007/09/20 | 165 | 165 | 165 | 165 | 9,000 |
2007/09/14 | 157 | 165 | 157 | 165 | 7,000 |
2007/09/06 | 162 | 165 | 162 | 165 | 7,000 |
2007/08/31 | 155 | 164 | 155 | 164 | 4,000 |
2007/08/29 | 160 | 160 | 160 | 160 | 5,000 |
2007/08/24 | 164 | 164 | 164 | 164 | 2,000 |
2007/08/20 | 158 | 160 | 154 | 160 | 5,000 |
2007/08/17 | 158 | 158 | 158 | 158 | 1,000 |
2007/08/16 | 160 | 168 | 160 | 168 | 2,000 |
2007/08/13 | 160 | 168 | 160 | 168 | 6,000 |
2007/08/10 | 155 | 155 | 155 | 155 | 1,000 |
2007/08/09 | 163 | 163 | 163 | 163 | 1,000 |
2007/08/08 | 156 | 161 | 156 | 161 | 19,000 |
2007/08/06 | 159 | 164 | 159 | 164 | 6,000 |
2007/07/31 | 168 | 168 | 168 | 168 | 1,000 |
2007/07/27 | 164 | 168 | 164 | 168 | 3,000 |
2007/07/23 | 169 | 169 | 169 | 169 | 6,000 |
2007/07/17 | 164 | 164 | 164 | 164 | 11,000 |
2007/07/10 | 169 | 169 | 169 | 169 | 2,000 |
2007/07/04 | 165 | 166 | 165 | 165 | 18,000 |
2007/07/03 | 164 | 165 | 164 | 165 | 8,000 |
2007/07/02 | 162 | 166 | 156 | 165 | 23,000 |
2007/06/29 | 160 | 162 | 160 | 162 | 9,000 |
2007/06/28 | 157 | 157 | 157 | 157 | 1,000 |
2007/06/26 | 162 | 162 | 162 | 162 | 1,000 |
2007/06/22 | 160 | 160 | 160 | 160 | 11,000 |
2007/06/20 | 159 | 160 | 159 | 160 | 10,000 |
2007/06/19 | 158 | 159 | 158 | 159 | 2,000 |
2007/06/15 | 158 | 158 | 158 | 158 | 1,000 |
2007/06/14 | 159 | 159 | 156 | 156 | 3,000 |
2007/06/12 | 160 | 160 | 160 | 160 | 6,000 |
2007/06/11 | 160 | 160 | 160 | 160 | 13,000 |
2007/06/08 | 155 | 155 | 154 | 154 | 2,000 |
2007/06/07 | 158 | 160 | 158 | 160 | 7,000 |
2007/06/05 | 159 | 160 | 158 | 158 | 7,000 |
2007/06/04 | 162 | 162 | 153 | 160 | 29,000 |
2007/06/01 | 156 | 159 | 156 | 159 | 3,000 |
2007/05/28 | 169 | 169 | 152 | 161 | 22,000 |
2007/05/25 | 155 | 160 | 155 | 160 | 2,000 |
2007/05/24 | 155 | 155 | 155 | 155 | 6,000 |
2007/05/23 | 158 | 164 | 158 | 164 | 3,000 |
2007/05/18 | 169 | 170 | 160 | 167 | 5,000 |
2007/05/17 | 160 | 160 | 160 | 160 | 2,000 |
2007/05/16 | 170 | 170 | 169 | 169 | 2,000 |
2007/05/15 | 167 | 171 | 167 | 171 | 9,000 |
2007/05/14 | 164 | 166 | 164 | 166 | 5,000 |
2007/05/11 | 160 | 162 | 160 | 162 | 7,000 |
2007/05/09 | 158 | 160 | 158 | 160 | 5,000 |
2007/05/07 | 157 | 158 | 157 | 158 | 2,000 |
2007/05/02 | 156 | 157 | 155 | 157 | 7,000 |
2007/04/20 | 153 | 158 | 153 | 158 | 3,000 |
2007/04/19 | 153 | 153 | 153 | 153 | 6,000 |
2007/04/18 | 154 | 154 | 154 | 154 | 1,000 |
2007/04/17 | 159 | 159 | 154 | 154 | 4,000 |
2007/04/16 | 153 | 153 | 153 | 153 | 6,000 |
2007/04/12 | 152 | 160 | 150 | 160 | 24,000 |
2007/04/11 | 155 | 155 | 155 | 155 | 7,000 |
2007/04/10 | 150 | 150 | 150 | 150 | 31,000 |
2007/04/04 | 165 | 165 | 165 | 165 | 1,000 |
2007/04/02 | 161 | 161 | 161 | 161 | 1,000 |
2007/03/30 | 169 | 169 | 169 | 169 | 1,000 |
2007/03/29 | 170 | 170 | 170 | 170 | 1,000 |
2007/03/27 | 177 | 177 | 160 | 170 | 19,000 |
2007/03/26 | 178 | 178 | 175 | 175 | 2,000 |
2007/03/23 | 180 | 180 | 179 | 179 | 7,000 |
2007/03/22 | 170 | 175 | 170 | 175 | 7,000 |
2007/03/20 | 168 | 168 | 168 | 168 | 3,000 |
2007/03/19 | 170 | 170 | 168 | 169 | 12,000 |
2007/03/16 | 169 | 169 | 169 | 169 | 2,000 |
2007/03/15 | 167 | 170 | 167 | 170 | 6,000 |
2007/03/14 | 167 | 167 | 167 | 167 | 4,000 |
2007/03/13 | 175 | 175 | 167 | 167 | 9,000 |
2007/03/12 | 180 | 180 | 180 | 180 | 5,000 |
2007/03/09 | 171 | 179 | 171 | 179 | 8,000 |
2007/03/08 | 169 | 169 | 169 | 169 | 1,000 |
2007/03/07 | 166 | 166 | 165 | 165 | 21,000 |
2007/03/06 | 167 | 167 | 166 | 166 | 3,000 |
2007/03/05 | 169 | 169 | 169 | 169 | 4,000 |
2007/03/01 | 169 | 169 | 169 | 169 | 1,000 |
2007/02/28 | 169 | 169 | 169 | 169 | 2,000 |
2007/02/27 | 170 | 171 | 169 | 169 | 9,000 |
2007/02/26 | 169 | 169 | 169 | 169 | 1,000 |
2007/02/22 | 169 | 169 | 169 | 169 | 1,000 |
2007/02/21 | 169 | 169 | 169 | 169 | 2,000 |
2007/02/20 | 167 | 167 | 167 | 167 | 9,000 |
2007/02/15 | 170 | 171 | 170 | 171 | 12,000 |
2007/02/13 | 167 | 167 | 167 | 167 | 1,000 |
2007/02/08 | 167 | 167 | 167 | 167 | 1,000 |
2007/02/07 | 166 | 167 | 166 | 167 | 4,000 |
2007/02/02 | 164 | 164 | 164 | 164 | 1,000 |
2007/01/31 | 176 | 176 | 161 | 161 | 4,000 |
2007/01/30 | 175 | 175 | 175 | 175 | 5,000 |
2007/01/29 | 175 | 175 | 175 | 175 | 8,000 |
2007/01/19 | 175 | 175 | 175 | 175 | 2,000 |
2007/01/18 | 170 | 170 | 170 | 170 | 1,000 |
2007/01/17 | 170 | 170 | 170 | 170 | 4,000 |
2007/01/15 | 166 | 169 | 166 | 169 | 10,000 |
2007/01/12 | 165 | 165 | 165 | 165 | 1,000 |
2007/01/11 | 165 | 165 | 165 | 165 | 3,000 |