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 |
|---|---|---|---|---|---|
| 2023/12/28 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2023/12/26 | 4,940 | 4,940 | 4,920 | 4,920 | 400 |
| 2023/12/25 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2023/12/22 | 4,895 | 4,930 | 4,860 | 4,930 | 800 |
| 2023/12/21 | 4,955 | 4,955 | 4,905 | 4,905 | 400 |
| 2023/12/20 | 4,800 | 4,910 | 4,800 | 4,910 | 900 |
| 2023/12/19 | 4,850 | 4,855 | 4,850 | 4,855 | 300 |
| 2023/12/14 | 4,975 | 4,975 | 4,850 | 4,920 | 1,200 |
| 2023/12/13 | 4,930 | 4,975 | 4,930 | 4,975 | 700 |
| 2023/12/12 | 5,050 | 5,050 | 5,020 | 5,030 | 1,600 |
| 2023/12/11 | 5,000 | 5,050 | 4,950 | 5,000 | 6,600 |
| 2023/12/08 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2023/12/07 | 4,970 | 4,970 | 4,960 | 4,965 | 400 |
| 2023/12/06 | 4,950 | 4,980 | 4,950 | 4,980 | 400 |
| 2023/12/05 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2023/12/04 | 4,830 | 4,855 | 4,770 | 4,840 | 1,300 |
| 2023/11/30 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2023/11/29 | 4,900 | 4,935 | 4,900 | 4,900 | 3,200 |
| 2023/11/28 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2023/11/27 | 4,670 | 4,720 | 4,670 | 4,720 | 200 |
| 2023/11/24 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2023/11/22 | 4,700 | 4,700 | 4,670 | 4,670 | 400 |
| 2023/11/21 | 4,695 | 4,760 | 4,695 | 4,700 | 1,200 |
| 2023/11/13 | 4,765 | 4,765 | 4,765 | 4,765 | 400 |
| 2023/11/10 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
| 2023/11/08 | 4,895 | 4,895 | 4,885 | 4,885 | 200 |
| 2023/11/07 | 4,900 | 4,900 | 4,770 | 4,840 | 1,000 |
| 2023/11/06 | 4,945 | 4,945 | 4,945 | 4,945 | 200 |
| 2023/11/02 | 4,725 | 4,800 | 4,725 | 4,800 | 300 |
| 2023/10/31 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2023/10/30 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2023/10/27 | 4,605 | 4,635 | 4,605 | 4,635 | 600 |
| 2023/10/24 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2023/10/23 | 4,565 | 4,565 | 4,565 | 4,565 | 100 |
| 2023/10/19 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2023/10/17 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2023/10/16 | 4,480 | 4,545 | 4,480 | 4,540 | 500 |
| 2023/10/13 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2023/10/11 | 4,595 | 4,595 | 4,595 | 4,595 | 100 |
| 2023/10/10 | 4,595 | 4,595 | 4,595 | 4,595 | 200 |
| 2023/10/06 | 4,595 | 4,595 | 4,525 | 4,525 | 200 |
| 2023/10/04 | 4,420 | 4,490 | 4,420 | 4,490 | 200 |
| 2023/10/03 | 4,525 | 4,525 | 4,455 | 4,455 | 700 |
| 2023/09/26 | 4,595 | 4,595 | 4,525 | 4,530 | 1,100 |
| 2023/09/19 | 4,585 | 4,585 | 4,585 | 4,585 | 1,000 |
| 2023/09/15 | 4,640 | 4,640 | 4,585 | 4,585 | 1,300 |
| 2023/09/14 | 4,875 | 4,875 | 4,675 | 4,675 | 400 |
| 2023/09/12 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2023/09/11 | 4,700 | 4,700 | 4,635 | 4,640 | 400 |
| 2023/09/08 | 4,570 | 4,670 | 4,570 | 4,670 | 2,000 |
| 2023/09/07 | 4,510 | 4,905 | 4,510 | 4,765 | 1,400 |
| 2023/09/06 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2023/09/05 | 4,425 | 4,505 | 4,425 | 4,505 | 700 |
| 2023/09/04 | 4,410 | 4,500 | 4,410 | 4,495 | 900 |
| 2023/09/01 | 4,365 | 4,420 | 4,365 | 4,420 | 200 |
| 2023/08/31 | 4,280 | 4,305 | 4,280 | 4,305 | 700 |
| 2023/08/25 | 4,465 | 4,465 | 4,350 | 4,350 | 1,300 |
| 2023/08/23 | 4,185 | 4,255 | 4,185 | 4,255 | 300 |
| 2023/08/22 | 4,290 | 4,290 | 4,255 | 4,255 | 200 |
| 2023/08/21 | 4,190 | 4,220 | 4,190 | 4,220 | 200 |
| 2023/08/18 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
| 2023/08/10 | 4,250 | 4,300 | 4,250 | 4,260 | 300 |
| 2023/08/08 | 4,240 | 4,240 | 4,115 | 4,230 | 1,000 |
| 2023/08/07 | 4,130 | 4,240 | 4,130 | 4,240 | 400 |
| 2023/08/04 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2023/08/03 | 4,090 | 4,100 | 4,090 | 4,100 | 300 |
| 2023/08/02 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2023/08/01 | 4,120 | 4,150 | 4,100 | 4,150 | 300 |
| 2023/07/28 | 4,150 | 4,150 | 4,130 | 4,145 | 300 |
| 2023/07/27 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2023/07/26 | 4,090 | 4,090 | 4,060 | 4,060 | 1,300 |
| 2023/07/25 | 4,085 | 4,150 | 4,085 | 4,150 | 200 |
| 2023/07/24 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2023/07/21 | 4,105 | 4,105 | 4,105 | 4,105 | 400 |
| 2023/07/20 | 4,075 | 4,075 | 4,060 | 4,060 | 200 |
| 2023/07/13 | 4,030 | 4,075 | 4,030 | 4,075 | 200 |
| 2023/07/07 | 4,170 | 4,170 | 4,100 | 4,100 | 200 |
| 2023/07/06 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2023/07/05 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2023/07/04 | 4,175 | 4,215 | 4,175 | 4,215 | 1,200 |
| 2023/07/03 | 4,160 | 4,175 | 4,150 | 4,150 | 700 |
| 2023/06/30 | 4,020 | 4,020 | 4,020 | 4,020 | 200 |
| 2023/06/28 | 4,050 | 4,050 | 4,050 | 4,050 | 800 |
| 2023/06/27 | 4,080 | 4,100 | 4,050 | 4,095 | 2,300 |
| 2023/06/22 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2023/06/16 | 4,105 | 4,105 | 4,105 | 4,105 | 100 |
| 2023/06/15 | 4,120 | 4,120 | 4,120 | 4,120 | 800 |
| 2023/06/13 | 4,085 | 4,085 | 4,085 | 4,085 | 300 |
| 2023/06/09 | 4,120 | 4,120 | 4,120 | 4,120 | 500 |
| 2023/06/07 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2023/06/06 | 4,140 | 4,140 | 4,100 | 4,100 | 500 |
| 2023/06/05 | 4,110 | 4,110 | 4,070 | 4,070 | 200 |
| 2023/06/02 | 4,115 | 4,115 | 4,040 | 4,110 | 1,000 |
| 2023/06/01 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2023/05/31 | 4,000 | 4,000 | 3,995 | 4,000 | 800 |
| 2023/05/29 | 4,000 | 4,045 | 4,000 | 4,045 | 200 |
| 2023/05/26 | 3,970 | 3,980 | 3,970 | 3,980 | 200 |
| 2023/05/25 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2023/05/24 | 4,010 | 4,010 | 3,960 | 3,960 | 600 |
| 2023/05/23 | 4,015 | 4,015 | 4,010 | 4,010 | 500 |
| 2023/05/22 | 4,080 | 4,080 | 4,015 | 4,015 | 1,900 |
| 2023/05/19 | 4,080 | 4,100 | 4,080 | 4,100 | 600 |
| 2023/05/18 | 4,065 | 4,080 | 4,005 | 4,080 | 300 |
| 2023/05/17 | 3,975 | 4,135 | 3,975 | 4,135 | 1,700 |
| 2023/05/16 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2023/05/15 | 4,155 | 4,155 | 4,155 | 4,155 | 300 |
| 2023/05/12 | 4,230 | 4,230 | 4,020 | 4,150 | 800 |
| 2023/05/10 | 4,085 | 4,090 | 4,085 | 4,090 | 200 |
| 2023/05/09 | 4,220 | 4,220 | 4,015 | 4,015 | 300 |
| 2023/05/08 | 3,975 | 4,220 | 3,975 | 4,220 | 900 |
| 2023/05/02 | 3,990 | 4,000 | 3,990 | 4,000 | 400 |
| 2023/05/01 | 3,950 | 3,980 | 3,950 | 3,980 | 1,100 |
| 2023/04/28 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2023/04/27 | 3,905 | 3,935 | 3,905 | 3,935 | 1,500 |
| 2023/04/26 | 3,900 | 3,930 | 3,895 | 3,900 | 900 |
| 2023/04/25 | 3,850 | 3,850 | 3,850 | 3,850 | 1,400 |
| 2023/04/24 | 3,910 | 3,920 | 3,910 | 3,920 | 400 |
| 2023/04/21 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/04/20 | 3,900 | 3,900 | 3,900 | 3,900 | 700 |
| 2023/04/18 | 3,905 | 3,910 | 3,905 | 3,910 | 300 |
| 2023/04/14 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/04/12 | 3,800 | 3,870 | 3,800 | 3,870 | 1,100 |
| 2023/04/11 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2023/04/10 | 3,790 | 3,800 | 3,790 | 3,800 | 700 |
| 2023/04/07 | 3,785 | 3,785 | 3,740 | 3,740 | 200 |
| 2023/04/06 | 3,795 | 3,795 | 3,650 | 3,650 | 600 |
| 2023/04/05 | 3,840 | 3,840 | 3,800 | 3,800 | 300 |
| 2023/04/04 | 3,840 | 3,840 | 3,840 | 3,840 | 1,200 |
| 2023/04/03 | 3,630 | 3,630 | 3,600 | 3,630 | 400 |
| 2023/03/31 | 3,755 | 3,755 | 3,700 | 3,700 | 200 |
| 2023/03/30 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2023/03/29 | 3,800 | 3,800 | 3,800 | 3,800 | 1,500 |
| 2023/03/28 | 3,740 | 3,800 | 3,740 | 3,795 | 800 |
| 2023/03/27 | 3,880 | 3,880 | 3,740 | 3,740 | 300 |
| 2023/03/24 | 3,950 | 3,950 | 3,950 | 3,950 | 800 |
| 2023/03/23 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2023/03/22 | 3,720 | 3,930 | 3,720 | 3,930 | 900 |
| 2023/03/20 | 3,700 | 3,720 | 3,700 | 3,715 | 1,300 |
| 2023/03/17 | 3,610 | 3,660 | 3,610 | 3,660 | 1,100 |
| 2023/03/16 | 3,615 | 3,685 | 3,615 | 3,645 | 400 |
| 2023/03/15 | 3,600 | 3,615 | 3,600 | 3,615 | 1,000 |
| 2023/03/14 | 3,610 | 3,650 | 3,610 | 3,650 | 300 |
| 2023/03/13 | 3,700 | 3,700 | 3,645 | 3,645 | 2,100 |
| 2023/03/10 | 3,680 | 3,700 | 3,680 | 3,700 | 300 |
| 2023/03/09 | 3,675 | 3,690 | 3,620 | 3,680 | 600 |
| 2023/03/08 | 3,670 | 3,680 | 3,670 | 3,680 | 200 |
| 2023/03/06 | 3,665 | 3,665 | 3,665 | 3,665 | 100 |
| 2023/03/03 | 3,540 | 3,665 | 3,540 | 3,665 | 300 |
| 2023/03/02 | 3,570 | 3,600 | 3,500 | 3,600 | 2,200 |
| 2023/03/01 | 3,555 | 3,580 | 3,555 | 3,570 | 400 |
| 2023/02/28 | 3,450 | 3,515 | 3,450 | 3,515 | 300 |
| 2023/02/27 | 3,470 | 3,520 | 3,470 | 3,520 | 400 |
| 2023/02/24 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2023/02/21 | 3,495 | 3,495 | 3,425 | 3,425 | 200 |
| 2023/02/20 | 3,505 | 3,505 | 3,465 | 3,465 | 200 |
| 2023/02/15 | 3,430 | 3,435 | 3,430 | 3,435 | 200 |
| 2023/02/13 | 3,475 | 3,550 | 3,470 | 3,500 | 1,000 |
| 2023/02/10 | 3,390 | 3,550 | 3,390 | 3,475 | 1,100 |
| 2023/02/09 | 3,325 | 3,340 | 3,325 | 3,340 | 500 |
| 2023/02/08 | 3,510 | 3,580 | 3,380 | 3,380 | 2,600 |
| 2023/02/07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2023/02/06 | 3,330 | 3,470 | 3,330 | 3,400 | 300 |
| 2023/02/03 | 3,285 | 3,300 | 3,285 | 3,300 | 700 |
| 2023/02/02 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2023/02/01 | 3,290 | 3,295 | 3,290 | 3,295 | 1,300 |
| 2023/01/31 | 3,250 | 3,250 | 3,250 | 3,250 | 700 |
| 2023/01/30 | 3,250 | 3,250 | 3,250 | 3,250 | 1,200 |
| 2023/01/20 | 3,290 | 3,290 | 3,290 | 3,290 | 600 |
| 2023/01/19 | 3,230 | 3,230 | 3,220 | 3,220 | 200 |
| 2023/01/17 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2023/01/16 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2023/01/13 | 3,210 | 3,210 | 3,205 | 3,205 | 900 |
| 2023/01/12 | 3,235 | 3,240 | 3,235 | 3,240 | 400 |
| 2023/01/11 | 3,280 | 3,300 | 3,215 | 3,275 | 2,800 |
| 2023/01/06 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2023/01/05 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2023/01/04 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |