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 |
---|---|---|---|---|---|
2008/12/25 | 134 | 134 | 134 | 134 | 1,000 |
2008/12/22 | 139 | 139 | 139 | 139 | 2,000 |
2008/12/19 | 134 | 139 | 134 | 139 | 2,000 |
2008/12/17 | 135 | 135 | 135 | 135 | 3,000 |
2008/12/16 | 135 | 135 | 135 | 135 | 1,000 |
2008/12/15 | 137 | 137 | 137 | 137 | 1,000 |
2008/12/12 | 137 | 137 | 137 | 137 | 11,000 |
2008/12/11 | 138 | 138 | 138 | 138 | 1,000 |
2008/12/05 | 135 | 135 | 135 | 135 | 11,000 |
2008/12/03 | 129 | 135 | 129 | 135 | 2,000 |
2008/12/02 | 131 | 131 | 131 | 131 | 2,000 |
2008/12/01 | 139 | 139 | 139 | 139 | 2,000 |
2008/11/28 | 139 | 139 | 139 | 139 | 5,000 |
2008/11/27 | 138 | 138 | 138 | 138 | 1,000 |
2008/11/25 | 138 | 138 | 138 | 138 | 2,000 |
2008/11/21 | 139 | 139 | 138 | 138 | 14,000 |
2008/11/20 | 138 | 138 | 138 | 138 | 20,000 |
2008/11/18 | 138 | 138 | 138 | 138 | 6,000 |
2008/11/12 | 140 | 140 | 138 | 138 | 3,000 |
2008/11/11 | 139 | 139 | 139 | 139 | 1,000 |
2008/11/10 | 140 | 140 | 140 | 140 | 2,000 |
2008/11/05 | 138 | 138 | 138 | 138 | 2,000 |
2008/10/31 | 140 | 141 | 140 | 141 | 2,000 |
2008/10/30 | 138 | 138 | 138 | 138 | 6,000 |
2008/10/24 | 140 | 140 | 138 | 138 | 8,000 |
2008/10/21 | 140 | 140 | 140 | 140 | 1,000 |
2008/10/17 | 145 | 145 | 145 | 145 | 9,000 |
2008/10/16 | 145 | 145 | 140 | 143 | 18,000 |
2008/10/15 | 145 | 145 | 145 | 145 | 4,000 |
2008/10/14 | 140 | 141 | 140 | 141 | 12,000 |
2008/10/09 | 140 | 140 | 138 | 138 | 6,000 |
2008/10/08 | 140 | 140 | 140 | 140 | 4,000 |
2008/10/07 | 140 | 140 | 140 | 140 | 1,000 |
2008/10/06 | 140 | 140 | 140 | 140 | 3,000 |
2008/10/03 | 141 | 141 | 141 | 141 | 1,000 |
2008/10/02 | 141 | 141 | 141 | 141 | 1,000 |
2008/10/01 | 141 | 141 | 140 | 141 | 14,000 |
2008/09/30 | 141 | 141 | 141 | 141 | 1,000 |
2008/09/29 | 145 | 146 | 145 | 145 | 12,000 |
2008/09/26 | 144 | 144 | 144 | 144 | 1,000 |
2008/09/25 | 145 | 145 | 144 | 144 | 2,000 |
2008/09/24 | 145 | 145 | 145 | 145 | 3,000 |
2008/09/22 | 143 | 145 | 143 | 145 | 6,000 |
2008/09/19 | 143 | 143 | 143 | 143 | 1,000 |
2008/09/18 | 143 | 143 | 143 | 143 | 1,000 |
2008/09/17 | 143 | 143 | 143 | 143 | 7,000 |
2008/09/16 | 143 | 143 | 143 | 143 | 3,000 |
2008/09/12 | 141 | 143 | 141 | 142 | 3,000 |
2008/09/11 | 141 | 141 | 141 | 141 | 1,000 |
2008/09/10 | 145 | 145 | 145 | 145 | 1,000 |
2008/09/08 | 145 | 145 | 145 | 145 | 1,000 |
2008/09/03 | 145 | 145 | 145 | 145 | 1,000 |
2008/09/02 | 145 | 145 | 145 | 145 | 1,000 |
2008/08/28 | 145 | 145 | 145 | 145 | 5,000 |
2008/08/27 | 145 | 145 | 145 | 145 | 1,000 |
2008/08/26 | 142 | 145 | 142 | 145 | 2,000 |
2008/08/25 | 145 | 145 | 145 | 145 | 2,000 |
2008/08/22 | 149 | 149 | 149 | 149 | 1,000 |
2008/08/14 | 145 | 145 | 145 | 145 | 1,000 |
2008/08/13 | 148 | 148 | 148 | 148 | 1,000 |
2008/08/11 | 149 | 149 | 149 | 149 | 1,000 |
2008/08/08 | 149 | 149 | 149 | 149 | 1,000 |
2008/08/06 | 144 | 146 | 144 | 146 | 2,000 |
2008/08/05 | 145 | 145 | 144 | 144 | 14,000 |
2008/08/04 | 149 | 149 | 149 | 149 | 1,000 |
2008/07/28 | 150 | 150 | 150 | 150 | 8,000 |
2008/07/17 | 145 | 145 | 145 | 145 | 1,000 |
2008/07/16 | 150 | 150 | 150 | 150 | 2,000 |
2008/07/15 | 144 | 144 | 144 | 144 | 3,000 |
2008/07/14 | 146 | 146 | 140 | 144 | 8,000 |
2008/07/11 | 148 | 148 | 148 | 148 | 1,000 |
2008/07/10 | 150 | 150 | 150 | 150 | 2,000 |
2008/07/08 | 150 | 150 | 150 | 150 | 3,000 |
2008/07/07 | 150 | 150 | 150 | 150 | 2,000 |
2008/07/04 | 146 | 150 | 146 | 150 | 6,000 |
2008/07/03 | 150 | 150 | 150 | 150 | 1,000 |
2008/07/01 | 150 | 150 | 148 | 148 | 4,000 |
2008/06/26 | 150 | 150 | 150 | 150 | 2,000 |
2008/06/19 | 149 | 150 | 149 | 149 | 3,000 |
2008/06/18 | 152 | 152 | 152 | 152 | 1,000 |
2008/06/12 | 149 | 149 | 149 | 149 | 1,000 |
2008/06/11 | 149 | 149 | 149 | 149 | 3,000 |
2008/06/10 | 149 | 149 | 149 | 149 | 1,000 |
2008/06/09 | 150 | 150 | 150 | 150 | 1,000 |
2008/06/06 | 152 | 153 | 152 | 153 | 3,000 |
2008/06/04 | 152 | 152 | 152 | 152 | 1,000 |
2008/06/03 | 151 | 151 | 150 | 150 | 3,000 |
2008/06/02 | 150 | 150 | 150 | 150 | 1,000 |
2008/05/30 | 153 | 153 | 151 | 151 | 5,000 |
2008/05/29 | 152 | 153 | 152 | 153 | 3,000 |
2008/05/28 | 152 | 152 | 152 | 152 | 3,000 |
2008/05/27 | 151 | 153 | 151 | 153 | 2,000 |
2008/05/23 | 151 | 151 | 151 | 151 | 2,000 |
2008/05/21 | 153 | 153 | 150 | 150 | 2,000 |
2008/05/16 | 150 | 150 | 150 | 150 | 4,000 |
2008/05/14 | 154 | 154 | 154 | 154 | 1,000 |
2008/05/07 | 155 | 155 | 155 | 155 | 1,000 |
2008/05/02 | 148 | 152 | 148 | 152 | 3,000 |
2008/05/01 | 149 | 149 | 148 | 148 | 2,000 |
2008/04/28 | 155 | 155 | 150 | 150 | 4,000 |
2008/04/22 | 153 | 153 | 148 | 148 | 3,000 |
2008/04/21 | 151 | 151 | 151 | 151 | 8,000 |
2008/04/18 | 156 | 159 | 156 | 159 | 6,000 |
2008/04/17 | 156 | 156 | 156 | 156 | 3,000 |
2008/04/16 | 155 | 156 | 155 | 156 | 6,000 |
2008/04/14 | 151 | 152 | 151 | 152 | 3,000 |
2008/04/11 | 149 | 149 | 149 | 149 | 1,000 |
2008/04/10 | 147 | 147 | 143 | 143 | 12,000 |
2008/04/08 | 147 | 147 | 147 | 147 | 1,000 |
2008/04/07 | 143 | 147 | 142 | 147 | 7,000 |
2008/04/02 | 149 | 149 | 148 | 148 | 3,000 |
2008/03/26 | 152 | 152 | 152 | 152 | 1,000 |
2008/03/25 | 159 | 159 | 154 | 159 | 19,000 |
2008/03/24 | 155 | 155 | 155 | 155 | 9,000 |
2008/03/21 | 155 | 155 | 155 | 155 | 13,000 |
2008/03/18 | 155 | 155 | 153 | 153 | 4,000 |
2008/03/17 | 154 | 154 | 149 | 154 | 13,000 |
2008/03/14 | 153 | 153 | 153 | 153 | 10,000 |
2008/03/13 | 154 | 155 | 154 | 154 | 13,000 |
2008/03/12 | 150 | 150 | 150 | 150 | 2,000 |
2008/03/11 | 154 | 154 | 154 | 154 | 1,000 |
2008/03/10 | 155 | 155 | 155 | 155 | 6,000 |
2008/03/07 | 151 | 151 | 151 | 151 | 1,000 |
2008/03/06 | 152 | 152 | 152 | 152 | 1,000 |
2008/03/05 | 151 | 151 | 151 | 151 | 3,000 |
2008/02/28 | 150 | 155 | 150 | 155 | 8,000 |
2008/02/27 | 154 | 154 | 154 | 154 | 3,000 |
2008/02/26 | 153 | 153 | 153 | 153 | 1,000 |
2008/02/25 | 150 | 150 | 150 | 150 | 1,000 |
2008/02/20 | 153 | 153 | 153 | 153 | 1,000 |
2008/02/18 | 149 | 149 | 149 | 149 | 1,000 |
2008/02/15 | 148 | 153 | 148 | 153 | 10,000 |
2008/02/14 | 150 | 150 | 148 | 148 | 18,000 |
2008/02/13 | 153 | 165 | 149 | 149 | 25,000 |
2008/02/08 | 149 | 149 | 149 | 149 | 7,000 |
2008/02/07 | 155 | 155 | 155 | 155 | 1,000 |
2008/02/06 | 150 | 150 | 150 | 150 | 1,000 |
2008/01/30 | 150 | 150 | 150 | 150 | 1,000 |
2008/01/25 | 149 | 149 | 146 | 146 | 6,000 |
2008/01/23 | 148 | 148 | 148 | 148 | 3,000 |
2008/01/22 | 149 | 149 | 149 | 149 | 3,000 |
2008/01/21 | 151 | 151 | 151 | 151 | 2,000 |
2008/01/18 | 146 | 146 | 146 | 146 | 2,000 |
2008/01/16 | 153 | 153 | 146 | 146 | 21,000 |
2008/01/11 | 153 | 153 | 153 | 153 | 2,000 |
2008/01/10 | 153 | 153 | 153 | 153 | 1,000 |
2008/01/09 | 154 | 154 | 154 | 154 | 1,000 |
2008/01/08 | 153 | 153 | 153 | 153 | 3,000 |
2008/01/07 | 160 | 160 | 160 | 160 | 6,000 |
2008/01/04 | 153 | 153 | 153 | 153 | 1,000 |