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 |
|---|---|---|---|---|---|
| 2015/12/30 | 305 | 307 | 305 | 307 | 2,000 |
| 2015/12/29 | 304 | 309 | 303 | 309 | 22,000 |
| 2015/12/28 | 300 | 303 | 300 | 300 | 12,000 |
| 2015/12/25 | 293 | 296 | 287 | 294 | 14,000 |
| 2015/12/24 | 285 | 293 | 285 | 293 | 4,000 |
| 2015/12/22 | 282 | 292 | 282 | 290 | 27,000 |
| 2015/12/21 | 293 | 299 | 283 | 288 | 33,000 |
| 2015/12/18 | 293 | 293 | 293 | 293 | 2,000 |
| 2015/12/17 | 293 | 293 | 293 | 293 | 2,000 |
| 2015/12/16 | 298 | 298 | 286 | 286 | 10,000 |
| 2015/12/15 | 286 | 286 | 283 | 283 | 6,000 |
| 2015/12/14 | 290 | 290 | 285 | 286 | 20,000 |
| 2015/12/11 | 291 | 293 | 291 | 293 | 6,000 |
| 2015/12/10 | 294 | 294 | 291 | 291 | 15,000 |
| 2015/12/09 | 301 | 301 | 294 | 294 | 11,000 |
| 2015/12/08 | 293 | 293 | 293 | 293 | 6,000 |
| 2015/12/07 | 303 | 303 | 290 | 293 | 21,000 |
| 2015/12/04 | 300 | 303 | 300 | 303 | 14,000 |
| 2015/12/03 | 302 | 306 | 295 | 305 | 39,000 |
| 2015/12/02 | 308 | 308 | 299 | 305 | 42,000 |
| 2015/12/01 | 293 | 302 | 293 | 297 | 13,000 |
| 2015/11/30 | 299 | 299 | 293 | 293 | 4,000 |
| 2015/11/27 | 290 | 290 | 286 | 289 | 9,000 |
| 2015/11/26 | 297 | 297 | 290 | 291 | 13,000 |
| 2015/11/25 | 296 | 305 | 284 | 300 | 47,000 |
| 2015/11/24 | 280 | 305 | 280 | 305 | 61,000 |
| 2015/11/20 | 276 | 278 | 276 | 278 | 2,000 |
| 2015/11/19 | 278 | 280 | 277 | 278 | 19,000 |
| 2015/11/18 | 280 | 280 | 279 | 279 | 10,000 |
| 2015/11/17 | 280 | 280 | 280 | 280 | 15,000 |
| 2015/11/16 | 279 | 281 | 279 | 280 | 5,000 |
| 2015/11/13 | 280 | 280 | 278 | 279 | 4,000 |
| 2015/11/12 | 282 | 282 | 280 | 280 | 8,000 |
| 2015/11/11 | 280 | 282 | 280 | 282 | 10,000 |
| 2015/11/10 | 280 | 281 | 276 | 280 | 17,000 |
| 2015/11/09 | 267 | 286 | 267 | 280 | 51,000 |
| 2015/11/06 | 269 | 269 | 267 | 267 | 8,000 |
| 2015/11/05 | 274 | 274 | 270 | 270 | 8,000 |
| 2015/11/04 | 280 | 280 | 274 | 274 | 5,000 |
| 2015/11/02 | 267 | 275 | 267 | 275 | 16,000 |
| 2015/10/30 | 271 | 271 | 270 | 270 | 2,000 |
| 2015/10/29 | 282 | 282 | 268 | 273 | 20,000 |
| 2015/10/28 | 266 | 282 | 266 | 282 | 26,000 |
| 2015/10/27 | 262 | 284 | 260 | 261 | 65,000 |
| 2015/10/26 | 247 | 255 | 247 | 249 | 31,000 |
| 2015/10/23 | 251 | 252 | 246 | 246 | 20,000 |
| 2015/10/22 | 246 | 249 | 246 | 249 | 15,000 |
| 2015/10/21 | 245 | 248 | 241 | 247 | 108,000 |
| 2015/10/20 | 233 | 235 | 233 | 235 | 10,000 |
| 2015/10/19 | 233 | 233 | 233 | 233 | 10,000 |
| 2015/10/16 | 233 | 233 | 233 | 233 | 7,000 |
| 2015/10/15 | 231 | 233 | 231 | 233 | 12,000 |
| 2015/10/14 | 231 | 232 | 231 | 231 | 7,000 |
| 2015/10/13 | 230 | 232 | 230 | 231 | 17,000 |
| 2015/10/09 | 230 | 230 | 230 | 230 | 13,000 |
| 2015/10/08 | 230 | 230 | 230 | 230 | 8,000 |
| 2015/10/07 | 228 | 230 | 228 | 230 | 7,000 |
| 2015/10/06 | 225 | 228 | 225 | 228 | 10,000 |
| 2015/10/05 | 221 | 225 | 221 | 225 | 19,000 |
| 2015/10/02 | 226 | 226 | 219 | 221 | 16,000 |
| 2015/10/01 | 222 | 223 | 222 | 223 | 11,000 |
| 2015/09/30 | 221 | 221 | 221 | 221 | 5,000 |
| 2015/09/29 | 220 | 220 | 220 | 220 | 21,000 |
| 2015/09/28 | 220 | 220 | 220 | 220 | 3,000 |
| 2015/09/25 | 218 | 219 | 218 | 219 | 2,000 |
| 2015/09/24 | 220 | 220 | 220 | 220 | 15,000 |
| 2015/09/18 | 220 | 220 | 218 | 220 | 20,000 |
| 2015/09/17 | 221 | 221 | 221 | 221 | 10,000 |
| 2015/09/16 | 220 | 221 | 220 | 221 | 7,000 |
| 2015/09/15 | 220 | 220 | 220 | 220 | 6,000 |
| 2015/09/14 | 220 | 220 | 218 | 220 | 49,000 |
| 2015/09/11 | 220 | 220 | 220 | 220 | 15,000 |
| 2015/09/10 | 220 | 220 | 220 | 220 | 29,000 |
| 2015/09/09 | 217 | 221 | 217 | 221 | 18,000 |
| 2015/09/08 | 220 | 220 | 212 | 214 | 30,000 |
| 2015/09/07 | 220 | 220 | 220 | 220 | 13,000 |
| 2015/09/04 | 226 | 226 | 222 | 222 | 24,000 |
| 2015/09/03 | 224 | 226 | 224 | 226 | 9,000 |
| 2015/09/02 | 227 | 227 | 226 | 226 | 19,000 |
| 2015/09/01 | 225 | 227 | 225 | 227 | 14,000 |
| 2015/08/31 | 230 | 230 | 227 | 227 | 10,000 |
| 2015/08/28 | 230 | 231 | 230 | 230 | 5,000 |
| 2015/08/27 | 229 | 232 | 229 | 230 | 20,000 |
| 2015/08/26 | 221 | 222 | 220 | 222 | 17,000 |
| 2015/08/25 | 228 | 228 | 211 | 220 | 55,000 |
| 2015/08/24 | 235 | 235 | 229 | 229 | 28,000 |
| 2015/08/21 | 236 | 236 | 236 | 236 | 8,000 |
| 2015/08/20 | 238 | 239 | 238 | 238 | 9,000 |
| 2015/08/19 | 240 | 240 | 238 | 239 | 4,000 |
| 2015/08/18 | 239 | 240 | 239 | 240 | 9,000 |
| 2015/08/17 | 239 | 239 | 239 | 239 | 1,000 |
| 2015/08/14 | 241 | 241 | 241 | 241 | 7,000 |
| 2015/08/13 | 239 | 239 | 239 | 239 | 4,000 |
| 2015/08/12 | 243 | 243 | 239 | 240 | 32,000 |
| 2015/08/11 | 244 | 244 | 243 | 243 | 8,000 |
| 2015/08/10 | 243 | 244 | 243 | 243 | 17,000 |
| 2015/08/07 | 250 | 250 | 244 | 244 | 15,000 |
| 2015/08/06 | 244 | 250 | 243 | 250 | 37,000 |
| 2015/08/05 | 242 | 246 | 242 | 246 | 12,000 |
| 2015/08/04 | 246 | 246 | 242 | 242 | 9,000 |
| 2015/08/03 | 250 | 250 | 246 | 246 | 24,000 |
| 2015/07/31 | 240 | 243 | 240 | 243 | 20,000 |
| 2015/07/30 | 238 | 238 | 238 | 238 | 1,000 |
| 2015/07/27 | 236 | 239 | 235 | 239 | 4,000 |
| 2015/07/24 | 238 | 238 | 236 | 236 | 4,000 |
| 2015/07/23 | 237 | 242 | 237 | 242 | 17,000 |
| 2015/07/22 | 237 | 241 | 237 | 241 | 46,000 |
| 2015/07/17 | 231 | 238 | 231 | 238 | 34,000 |
| 2015/07/16 | 234 | 234 | 231 | 232 | 8,000 |
| 2015/07/15 | 234 | 234 | 232 | 234 | 4,000 |
| 2015/07/14 | 230 | 236 | 230 | 234 | 24,000 |
| 2015/07/13 | 227 | 227 | 226 | 226 | 5,000 |
| 2015/07/10 | 225 | 225 | 224 | 224 | 6,000 |
| 2015/07/09 | 226 | 227 | 223 | 224 | 14,000 |
| 2015/07/08 | 229 | 230 | 228 | 228 | 19,000 |
| 2015/07/07 | 230 | 230 | 229 | 229 | 12,000 |
| 2015/07/06 | 230 | 230 | 230 | 230 | 5,000 |
| 2015/07/03 | 232 | 232 | 230 | 230 | 7,000 |
| 2015/07/02 | 233 | 235 | 233 | 235 | 7,000 |
| 2015/07/01 | 231 | 231 | 231 | 231 | 3,000 |
| 2015/06/30 | 232 | 232 | 229 | 230 | 3,000 |
| 2015/06/29 | 230 | 231 | 230 | 230 | 5,000 |
| 2015/06/26 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/06/25 | 238 | 238 | 230 | 235 | 33,000 |
| 2015/06/24 | 242 | 242 | 242 | 242 | 4,000 |
| 2015/06/23 | 243 | 243 | 243 | 243 | 5,000 |
| 2015/06/19 | 242 | 242 | 241 | 241 | 4,000 |
| 2015/06/18 | 239 | 245 | 239 | 245 | 26,000 |
| 2015/06/17 | 238 | 239 | 238 | 239 | 6,000 |
| 2015/06/16 | 240 | 240 | 239 | 239 | 7,000 |
| 2015/06/15 | 238 | 240 | 238 | 240 | 16,000 |
| 2015/06/12 | 239 | 239 | 239 | 239 | 2,000 |
| 2015/06/11 | 243 | 243 | 239 | 240 | 13,000 |
| 2015/06/10 | 243 | 243 | 243 | 243 | 1,000 |
| 2015/06/09 | 245 | 245 | 242 | 242 | 14,000 |
| 2015/06/08 | 242 | 245 | 242 | 245 | 20,000 |
| 2015/06/05 | 242 | 244 | 242 | 243 | 4,000 |
| 2015/06/04 | 243 | 244 | 243 | 244 | 6,000 |
| 2015/06/03 | 245 | 245 | 243 | 243 | 4,000 |
| 2015/06/02 | 247 | 253 | 247 | 250 | 46,000 |
| 2015/06/01 | 246 | 246 | 238 | 242 | 16,000 |
| 2015/05/29 | 246 | 248 | 246 | 248 | 4,000 |
| 2015/05/28 | 244 | 252 | 244 | 250 | 81,000 |
| 2015/05/27 | 243 | 243 | 241 | 243 | 7,000 |
| 2015/05/26 | 242 | 243 | 240 | 243 | 16,000 |
| 2015/05/25 | 239 | 241 | 239 | 240 | 22,000 |
| 2015/05/22 | 239 | 239 | 237 | 237 | 8,000 |
| 2015/05/21 | 238 | 240 | 238 | 239 | 15,000 |
| 2015/05/20 | 237 | 238 | 237 | 238 | 15,000 |
| 2015/05/19 | 232 | 237 | 232 | 237 | 27,000 |
| 2015/05/18 | 231 | 235 | 231 | 232 | 25,000 |
| 2015/05/15 | 232 | 232 | 232 | 232 | 2,000 |
| 2015/05/14 | 232 | 233 | 232 | 233 | 26,000 |
| 2015/05/13 | 232 | 232 | 229 | 229 | 32,000 |
| 2015/05/12 | 234 | 234 | 229 | 229 | 11,000 |
| 2015/05/11 | 227 | 228 | 227 | 228 | 7,000 |
| 2015/05/08 | 226 | 228 | 226 | 228 | 7,000 |
| 2015/05/07 | 226 | 228 | 226 | 228 | 14,000 |
| 2015/05/01 | 226 | 226 | 224 | 224 | 26,000 |
| 2015/04/30 | 236 | 236 | 232 | 232 | 17,000 |
| 2015/04/28 | 229 | 247 | 229 | 236 | 81,000 |
| 2015/04/27 | 227 | 228 | 227 | 228 | 6,000 |
| 2015/04/24 | 226 | 227 | 226 | 227 | 8,000 |
| 2015/04/23 | 226 | 228 | 226 | 226 | 10,000 |
| 2015/04/22 | 226 | 227 | 226 | 227 | 22,000 |
| 2015/04/21 | 221 | 225 | 221 | 225 | 14,000 |
| 2015/04/20 | 224 | 224 | 221 | 221 | 12,000 |
| 2015/04/17 | 229 | 229 | 228 | 228 | 4,000 |
| 2015/04/16 | 224 | 230 | 223 | 229 | 27,000 |
| 2015/04/15 | 222 | 226 | 221 | 225 | 25,000 |
| 2015/04/14 | 220 | 225 | 220 | 224 | 43,000 |
| 2015/04/13 | 216 | 216 | 213 | 216 | 17,000 |
| 2015/04/10 | 218 | 219 | 213 | 217 | 32,000 |
| 2015/04/09 | 218 | 218 | 218 | 218 | 1,000 |
| 2015/04/08 | 218 | 218 | 218 | 218 | 6,000 |
| 2015/04/07 | 217 | 217 | 216 | 217 | 8,000 |
| 2015/04/06 | 215 | 216 | 215 | 216 | 4,000 |
| 2015/04/03 | 215 | 215 | 214 | 215 | 7,000 |
| 2015/04/02 | 219 | 219 | 216 | 216 | 5,000 |
| 2015/04/01 | 221 | 221 | 210 | 218 | 60,000 |
| 2015/03/31 | 226 | 226 | 223 | 225 | 8,000 |
| 2015/03/30 | 223 | 223 | 223 | 223 | 1,000 |
| 2015/03/27 | 227 | 227 | 223 | 223 | 46,000 |
| 2015/03/26 | 239 | 239 | 235 | 235 | 20,000 |
| 2015/03/25 | 235 | 240 | 235 | 239 | 24,000 |
| 2015/03/24 | 239 | 239 | 234 | 235 | 34,000 |
| 2015/03/23 | 233 | 233 | 231 | 232 | 18,000 |
| 2015/03/20 | 233 | 233 | 232 | 233 | 16,000 |
| 2015/03/19 | 234 | 235 | 233 | 234 | 8,000 |
| 2015/03/18 | 235 | 235 | 230 | 234 | 34,000 |
| 2015/03/17 | 238 | 239 | 236 | 237 | 33,000 |
| 2015/03/16 | 235 | 239 | 235 | 238 | 32,000 |
| 2015/03/13 | 235 | 240 | 234 | 234 | 23,000 |
| 2015/03/12 | 233 | 235 | 232 | 232 | 19,000 |
| 2015/03/11 | 235 | 235 | 233 | 234 | 7,000 |
| 2015/03/10 | 238 | 238 | 235 | 235 | 38,000 |
| 2015/03/09 | 239 | 240 | 237 | 240 | 16,000 |
| 2015/03/06 | 242 | 242 | 241 | 242 | 17,000 |
| 2015/03/05 | 241 | 243 | 241 | 242 | 20,000 |
| 2015/03/04 | 242 | 247 | 238 | 244 | 35,000 |
| 2015/03/03 | 248 | 248 | 244 | 244 | 31,000 |
| 2015/03/02 | 244 | 244 | 243 | 243 | 8,000 |
| 2015/02/27 | 243 | 246 | 243 | 244 | 31,000 |
| 2015/02/26 | 242 | 244 | 242 | 243 | 17,000 |
| 2015/02/25 | 245 | 245 | 238 | 242 | 38,000 |
| 2015/02/24 | 247 | 248 | 245 | 245 | 33,000 |
| 2015/02/23 | 241 | 250 | 240 | 246 | 50,000 |
| 2015/02/20 | 239 | 245 | 237 | 239 | 118,000 |
| 2015/02/19 | 233 | 242 | 231 | 237 | 100,000 |
| 2015/02/18 | 230 | 233 | 228 | 232 | 33,000 |
| 2015/02/17 | 227 | 230 | 226 | 230 | 19,000 |
| 2015/02/16 | 233 | 234 | 226 | 227 | 13,000 |
| 2015/02/13 | 226 | 233 | 226 | 230 | 28,000 |
| 2015/02/12 | 229 | 230 | 225 | 226 | 27,000 |
| 2015/02/10 | 223 | 223 | 222 | 222 | 37,000 |
| 2015/02/09 | 224 | 225 | 223 | 224 | 42,000 |
| 2015/02/06 | 222 | 224 | 222 | 224 | 23,000 |
| 2015/02/05 | 222 | 225 | 222 | 224 | 18,000 |
| 2015/02/04 | 221 | 224 | 221 | 224 | 15,000 |
| 2015/02/03 | 225 | 227 | 222 | 227 | 13,000 |
| 2015/02/02 | 223 | 225 | 218 | 224 | 34,000 |
| 2015/01/30 | 228 | 232 | 225 | 227 | 59,000 |
| 2015/01/29 | 225 | 231 | 225 | 226 | 48,000 |
| 2015/01/28 | 225 | 227 | 223 | 227 | 18,000 |
| 2015/01/27 | 222 | 227 | 222 | 225 | 12,000 |
| 2015/01/26 | 221 | 226 | 220 | 225 | 29,000 |
| 2015/01/23 | 220 | 226 | 220 | 226 | 17,000 |
| 2015/01/22 | 225 | 227 | 222 | 224 | 16,000 |
| 2015/01/21 | 223 | 227 | 220 | 227 | 12,000 |
| 2015/01/20 | 225 | 227 | 220 | 227 | 31,000 |
| 2015/01/19 | 218 | 226 | 215 | 225 | 40,000 |
| 2015/01/16 | 212 | 215 | 209 | 214 | 47,000 |
| 2015/01/15 | 215 | 216 | 210 | 214 | 20,000 |
| 2015/01/14 | 218 | 220 | 208 | 216 | 22,000 |
| 2015/01/13 | 215 | 215 | 201 | 210 | 54,000 |
| 2015/01/09 | 214 | 228 | 211 | 216 | 136,000 |
| 2015/01/08 | 198 | 234 | 198 | 213 | 223,000 |
| 2015/01/07 | 197 | 199 | 197 | 197 | 19,000 |
| 2015/01/06 | 200 | 204 | 198 | 200 | 21,000 |
| 2015/01/05 | 197 | 197 | 196 | 197 | 5,000 |