[9049 大証2部] 京福電 日足 時系列データ

[9049 大証2部] 京福電 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12177.00177.00177.00177.002000354000
2013-07-1100
2013-07-10175.00175.00175.00175.0070001225000
2013-07-09175.00175.00175.00175.00220003850000
2013-07-08176.00176.00176.00176.0070001232000
2013-07-0500
2013-07-04176.00176.00176.00176.005000880000
2013-07-03174.00179.00174.00177.00110001950000
2013-07-0200
2013-07-01170.00171.00170.00171.002000341000
2013-06-28170.00170.00170.00170.0070001190000
2013-06-27170.00170.00170.00170.002000340000
2013-06-26169.00170.00169.00170.003000509000
2013-06-2500
2013-06-24169.00169.00169.00169.00160002704000
2013-06-21170.00170.00170.00170.005000850000
2013-06-20171.00171.00171.00171.0060001026000
2013-06-19171.00171.00171.00171.0070001197000
2013-06-18171.00171.00171.00171.001000171000
2013-06-1700
2013-06-14171.00171.00171.00171.004000684000
2013-06-1300
2013-06-12171.00171.00171.00171.001000171000
2013-06-11171.00171.00171.00171.002000342000
2013-06-10167.00175.00167.00175.00120002035000
2013-06-07167.00167.00165.00167.0070001162000
2013-06-06170.00170.00167.00168.005000843000
2013-06-0500
2013-06-04169.00170.00169.00170.00100001696000
2013-06-03170.00170.00169.00170.00100001697000
2013-05-31170.00170.00170.00170.001000170000
2013-05-3000
2013-05-29170.00170.00170.00170.004000680000
2013-05-28171.00171.00170.00170.00100001706000
2013-05-27170.00172.00170.00171.003000513000
2013-05-24171.00173.00171.00173.00130002230000
2013-05-23172.00172.00171.00171.00100001717000
2013-05-22173.00173.00173.00173.0070001211000
2013-05-21172.00173.00171.00173.00130002231000
2013-05-20173.00174.00173.00174.003000520000
2013-05-17172.00172.00172.00172.001000172000
2013-05-16175.00175.00168.00169.00270004610000
2013-05-15177.00177.00176.00176.002000353000
2013-05-14177.00177.00177.00177.00230004071000
2013-05-13179.00179.00179.00179.0060001074000
2013-05-10181.00181.00181.00181.002000362000
2013-05-09180.00182.00180.00182.00120002170000
2013-05-08177.00180.00177.00180.00200003576000
2013-05-07176.00177.00176.00177.00120002113000
2013-05-02177.00178.00177.00178.003000532000
2013-05-01176.00176.00176.00176.001000176000
2013-04-30174.00175.00174.00175.002000349000
2013-04-26175.00175.00174.00174.0070001224000
2013-04-25175.00175.00173.00175.004000697000
2013-04-2400
2013-04-2300
2013-04-22173.00174.00173.00174.00100001739000
2013-04-19173.00173.00170.00173.00140002391000
2013-04-18177.00177.00173.00175.00140002453000
2013-04-17177.00177.00177.00177.005000885000
2013-04-16177.00177.00177.00177.005000885000
2013-04-15178.00180.00177.00177.0080001425000
2013-04-1200
2013-04-11183.00183.00183.00183.001000183000
2013-04-10182.00182.00182.00182.001000182000
2013-04-09181.00181.00181.00181.001000181000
2013-04-08179.00183.00179.00181.00120002172000
2013-04-05179.00180.00179.00180.002000359000
2013-04-04173.00175.00173.00175.005000869000
2013-04-03175.00179.00175.00176.0060001057000
2013-04-02176.00176.00176.00176.004000704000
2013-04-01179.00179.00176.00176.003000532000
2013-03-29173.00180.00172.00180.00130002261000
2013-03-28175.00177.00174.00174.00170002978000
2013-03-27185.00185.00175.00175.0060001074000
2013-03-26192.00193.00192.00192.00130002502000
2013-03-25190.00192.00189.00192.00160003051000
2013-03-22193.00193.00192.00192.005000963000
2013-03-21194.00196.00191.00193.00150002897000
2013-03-19190.00197.00190.00197.0070001355000
2013-03-18189.00197.00189.00190.00290005538000
2013-03-15190.00190.00189.00189.00180003418000
2013-03-14188.00189.00188.00189.00100001886000
2013-03-13188.00189.00187.00189.00190003565000
2013-03-12190.00190.00190.00190.005000950000
2013-03-11190.00190.00187.00190.00110002087000
2013-03-0800
2013-03-07191.00191.00190.00190.0070001332000
2013-03-06191.00191.00191.00191.001000191000
2013-03-05191.00192.00191.00192.00200003827000
2013-03-04190.00191.00189.00190.00140002661000
2013-03-01190.00190.00190.00190.00130002470000
2013-02-2800
2013-02-27186.00186.00186.00186.001000186000
2013-02-26190.00190.00181.00185.00290005414000
2013-02-25177.00190.00177.00190.00480008774000
2013-02-22177.00177.00177.00177.001000177000
2013-02-21178.00178.00178.00178.00140002492000
2013-02-2000
2013-02-19173.00178.00171.00178.00200003503000
2013-02-1800
2013-02-15172.00173.00172.00173.004000690000
2013-02-14171.00171.00171.00171.005000855000
2013-02-13172.00172.00171.00172.00110001887000
2013-02-12173.00173.00173.00173.0060001038000
2013-02-08173.00173.00173.00173.0070001211000
2013-02-07175.00177.00173.00173.00230004041000
2013-02-0600
2013-02-05173.00174.00173.00174.003000521000
2013-02-0400
2013-02-01176.00176.00176.00176.005000880000
2013-01-31175.00176.00174.00174.00100001748000
2013-01-30174.00174.00171.00174.00160002768000
2013-01-29172.00172.00172.00172.005000860000
2013-01-28174.00174.00172.00172.0080001382000
2013-01-25174.00175.00173.00175.00150002614000
2013-01-24172.00174.00172.00174.0080001378000
2013-01-23174.00174.00172.00172.00120002086000
2013-01-22173.00174.00173.00174.00170002951000
2013-01-21174.00174.00167.00170.0090001524000
2013-01-18171.00174.00168.00170.00200003413000
2013-01-17168.00170.00168.00170.0070001181000
2013-01-16168.00168.00167.00167.002000335000
2013-01-15164.00167.00164.00167.0080001321000
2013-01-11164.00164.00164.00164.005000820000
2013-01-10164.00164.00164.00164.003000492000
2013-01-09165.00166.00165.00166.006000991000
2013-01-08164.00165.00164.00165.003000494000
2013-01-07166.00166.00165.00165.006000991000
2013-01-04165.00168.00165.00166.006000997000
2012-12-2800
2012-12-2700
2012-12-26164.00164.00160.00160.00260004187000
2012-12-25161.00161.00161.00161.005000805000
2012-12-21160.00160.00160.00160.005000800000
2012-12-20159.00160.00159.00160.002000319000
2012-12-1900
2012-12-18161.00161.00161.00161.0090001449000
2012-12-17159.00160.00159.00160.006000955000
2012-12-14159.00159.00159.00159.001000159000
2012-12-13160.00160.00160.00160.001000160000
2012-12-12160.00161.00160.00160.00130002086000
2012-12-11160.00160.00160.00160.001000160000
2012-12-10159.00159.00159.00159.0080001272000
2012-12-07159.00159.00159.00159.005000795000
2012-12-0600
2012-12-05159.00159.00159.00159.006000954000
2012-12-04159.00159.00159.00159.001000159000
2012-12-03159.00159.00159.00159.0070001113000
2012-11-30161.00161.00160.00160.003000481000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20155.00163.00155.00163.00170002731000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-14155.00155.00155.00155.003000465000
2012-11-1300
2012-11-12154.00154.00153.00153.003000461000
2012-11-09154.00154.00154.00154.001000154000
2012-11-08154.00156.00154.00156.004000620000
2012-11-07156.00156.00156.00156.004000624000
2012-11-06156.00156.00156.00156.005000780000
2012-11-0500
2012-11-02156.00156.00156.00156.002000312000
2012-11-01160.00160.00160.00160.004000640000
2012-10-3100
2012-10-30155.00159.00155.00159.006000939000
2012-10-2900
2012-10-2600
2012-10-25153.00153.00153.00153.004000612000
2012-10-24153.00153.00153.00153.00120001836000
2012-10-23153.00154.00153.00153.00250003829000
2012-10-22157.00157.00153.00153.00140002179000
2012-10-19157.00157.00157.00157.005000785000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11158.00159.00157.00157.003000474000
2012-10-10158.00158.00158.00158.0070001106000
2012-10-09158.00158.00158.00158.005000790000
2012-10-05158.00158.00158.00158.005000790000
2012-10-04158.00158.00158.00158.001000158000
2012-10-03159.00159.00158.00158.003000476000
2012-10-02160.00160.00160.00160.002000320000
2012-10-0100
2012-09-28160.00160.00160.00160.001000160000
2012-09-27161.00165.00161.00165.006000975000
2012-09-26156.00156.00156.00156.003000468000
2012-09-25157.00157.00157.00157.001000157000
2012-09-24157.00157.00157.00157.001000157000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14158.00159.00158.00159.003000476000
2012-09-1300
2012-09-12159.00159.00159.00159.001000159000
2012-09-1100
2012-09-10158.00158.00158.00158.004000632000
2012-09-07157.00158.00155.00158.00130002034000
2012-09-06157.00157.00157.00157.005000785000
2012-09-05156.00157.00156.00157.00110001718000
2012-09-04159.00159.00159.00159.005000795000
2012-09-0300
2012-08-31159.00159.00159.00159.001000159000
2012-08-30159.00159.00159.00159.001000159000
2012-08-29159.00159.00159.00159.001000159000
2012-08-28159.00159.00159.00159.002000318000
2012-08-27161.00161.00161.00161.001000161000
2012-08-2400
2012-08-23156.00156.00156.00156.001000156000
2012-08-2200
2012-08-21158.00160.00158.00160.003000476000
2012-08-20158.00158.00156.00156.0090001412000
2012-08-17159.00160.00158.00158.006000957000
2012-08-1600
2012-08-15156.00156.00156.00156.001000156000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09154.00154.00154.00154.003000462000
2012-08-08154.00154.00154.00154.005000770000
2012-08-07153.00154.00153.00154.00100001533000
2012-08-06156.00157.00156.00157.006000941000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31157.00157.00157.00157.001000157000
2012-07-3000
2012-07-27154.00154.00154.00154.006000924000
2012-07-26160.00160.00155.00155.0070001115000
2012-07-25159.00159.00159.00159.0070001113000
2012-07-2400
2012-07-23155.00155.00155.00155.002000310000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10159.00159.00159.00159.001000159000
2012-07-09155.00158.00155.00158.0090001401000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter