[9049 東証2部] 京福電気鉄道 日足 時系列データ

[9049 東証2部] 京福電気鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20289.00290.00289.00290.00110003180000
2017-09-19289.00289.00289.00289.003000867000
2017-09-1500
2017-09-14290.00290.00290.00290.001000290000
2017-09-13290.00290.00290.00290.0050001450000
2017-09-12288.00290.00288.00290.0060001730000
2017-09-11287.00287.00287.00287.0050001435000
2017-09-08290.00290.00287.00287.0090002604000
2017-09-07287.00287.00286.00287.0070002008000
2017-09-06287.00287.00287.00287.0060001722000
2017-09-05288.00288.00287.00287.00180005168000
2017-09-04290.00290.00290.00290.00100002900000
2017-09-01292.00292.00291.00291.0090002625000
2017-08-3100
2017-08-30292.00292.00292.00292.001000292000
2017-08-29291.00292.00291.00292.002000583000
2017-08-2800
2017-08-25291.00291.00291.00291.001000291000
2017-08-2400
2017-08-23291.00291.00290.00291.0080002327000
2017-08-2200
2017-08-21291.00291.00291.00291.002000582000
2017-08-18291.00291.00291.00291.0050001455000
2017-08-17291.00291.00291.00291.001000291000
2017-08-16295.00295.00295.00295.001000295000
2017-08-15290.00292.00290.00290.00100002904000
2017-08-14289.00289.00288.00288.0070002020000
2017-08-10290.00290.00290.00290.002000580000
2017-08-09290.00290.00290.00290.001000290000
2017-08-08290.00291.00290.00290.0090002616000
2017-08-07293.00293.00289.00289.00250007259000
2017-08-04292.00293.00292.00293.0040001170000
2017-08-03292.00294.00292.00293.0080002348000
2017-08-02294.00294.00293.00294.0060001762000
2017-08-01293.00295.00293.00295.0060001760000
2017-07-31295.00295.00293.00293.0040001174000
2017-07-28295.00295.00295.00295.0060001770000
2017-07-27295.00295.00292.00292.002000587000
2017-07-2600
2017-07-25295.00295.00295.00295.0060001770000
2017-07-2400
2017-07-2100
2017-07-20294.00295.00294.00295.002000589000
2017-07-19293.00295.00293.00295.0060001767000
2017-07-18295.00295.00295.00295.003000885000
2017-07-14296.00296.00296.00296.001000296000
2017-07-13294.00297.00294.00297.0040001184000
2017-07-12290.00292.00290.00291.00150004356000
2017-07-1100
2017-07-1000
2017-07-07293.00293.00293.00293.001000293000
2017-07-06296.00296.00295.00295.002000591000
2017-07-05293.00295.00293.00295.0040001177000
2017-07-04298.00298.00294.00296.0080002369000
2017-07-03294.00297.00294.00297.0050001473000
2017-06-3000
2017-06-29295.00296.00295.00296.00130003836000
2017-06-28303.00303.00303.00303.0060001818000
2017-06-2700
2017-06-26298.00298.00296.00296.0060001780000
2017-06-23300.00300.00299.00299.003000898000
2017-06-22298.00298.00298.00298.00110003278000
2017-06-21303.00303.00303.00303.002000606000
2017-06-20310.00310.00310.00310.002000620000
2017-06-19302.00310.00302.00310.00120003648000
2017-06-16302.00302.00302.00302.0060001812000
2017-06-15302.00302.00302.00302.001000302000
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-07303.00303.00303.00303.002000606000
2017-06-06294.00303.00293.00303.00230006838000
2017-06-05294.00294.00294.00294.0040001176000
2017-06-02299.00299.00299.00299.003000897000
2017-06-01299.00299.00299.00299.002000598000
2017-05-31294.00297.00294.00297.003000885000
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-23287.00294.00287.00294.0080002310000
2017-05-22295.00295.00293.00295.00140004127000
2017-05-19299.00299.00298.00298.0050001491000
2017-05-18297.00299.00297.00299.00110003276000
2017-05-17301.00301.00299.00299.00100003002000
2017-05-16301.00301.00301.00301.003000903000
2017-05-15303.00303.00303.00303.002000606000
2017-05-1200
2017-05-1100
2017-05-10311.00311.00307.00309.0080002478000
2017-05-09302.00310.00302.00310.00210006408000
2017-05-08301.00301.00301.00301.002000602000
2017-05-02302.00304.00301.00304.0050001511000
2017-05-01304.00304.00297.00302.0070002091000
2017-04-28304.00304.00304.00304.001000304000
2017-04-27298.00298.00298.00298.002000596000
2017-04-26298.00303.00298.00302.0040001202000
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-20308.00308.00308.00308.0060001848000
2017-04-1900
2017-04-1800
2017-04-17289.00289.00289.00289.002000578000
2017-04-14286.00296.00286.00292.0070002042000
2017-04-13287.00287.00286.00286.0050001433000
2017-04-1200
2017-04-11295.00295.00293.00293.003000881000
2017-04-10301.00301.00285.00298.00110003231000
2017-04-0700
2017-04-06315.00315.00307.00309.0080002506000
2017-04-05306.00306.00306.00306.002000612000
2017-04-04315.00315.00314.00314.0040001259000
2017-04-03311.00311.00311.00311.001000311000
2017-03-3100
2017-03-30307.00309.00306.00308.00240007384000
2017-03-29315.00315.00295.00307.00320009782000
2017-03-28324.00324.00319.00319.00120003855000
2017-03-27324.00325.00322.00324.00210006804000
2017-03-24315.00322.00312.00322.00280008860000
2017-03-2300
2017-03-22316.00319.00316.00319.0070002230000
2017-03-21324.00324.00316.00316.00170005467000
2017-03-17316.00318.00315.00318.00160005053000
2017-03-16315.00316.00315.00316.0070002210000
2017-03-15317.00318.00316.00316.00140004440000
2017-03-14320.00320.00316.00318.0040001274000
2017-03-13322.00322.00317.00320.00100003210000
2017-03-10323.00324.00322.00322.00150004843000
2017-03-09321.00321.00321.00321.0050001605000
2017-03-08320.00323.00320.00323.0070002258000
2017-03-07324.00324.00321.00321.0090002895000
2017-03-06324.00324.00324.00324.001000324000
2017-03-03324.00324.00324.00324.002000648000
2017-03-02326.00326.00326.00326.002000652000
2017-03-01328.00328.00323.00326.0040001305000
2017-02-28325.00325.00323.00323.00120003891000
2017-02-27329.00330.00325.00330.0090002944000
2017-02-24330.00330.00330.00330.0060001980000
2017-02-23328.00329.00321.00321.00130004244000
2017-02-22316.00326.00316.00325.005800018684000
2017-02-21316.00316.00316.00316.0050001580000
2017-02-20317.00317.00316.00316.0090002850000
2017-02-17319.00319.00317.00317.0040001270000
2017-02-16321.00321.00321.00321.002000642000
2017-02-15327.00327.00327.00327.0060001962000
2017-02-14319.00323.00319.00323.0070002257000
2017-02-13320.00320.00319.00319.0070002236000
2017-02-1000
2017-02-09318.00318.00317.00317.003000952000
2017-02-08317.00326.00317.00320.00150004829000
2017-02-07317.00317.00317.00317.0040001268000
2017-02-06315.00318.00315.00318.0090002849000
2017-02-03316.00316.00316.00316.001000316000
2017-02-02318.00318.00318.00318.003000954000
2017-02-01321.00321.00321.00321.003000963000
2017-01-31316.00328.00313.00328.005700018263000
2017-01-3000
2017-01-2700
2017-01-26315.00323.00315.00323.0050001593000
2017-01-25324.00324.00317.00317.0060001912000
2017-01-2400
2017-01-23325.00325.00325.00325.001000325000
2017-01-20310.00328.00310.00327.003300010496000
2017-01-19310.00310.00309.00310.00100003099000
2017-01-1800
2017-01-17309.00310.00309.00310.002000619000
2017-01-1600
2017-01-13310.00310.00306.00306.0070002166000
2017-01-12310.00315.00310.00310.00180005605000
2017-01-11317.00320.00310.00310.00170005351000
2017-01-10304.00327.00304.00317.004100012908000
2017-01-06304.00306.00304.00304.0050001522000
2017-01-05310.00310.00310.00310.0090002790000
2017-01-04309.00309.00307.00307.0090002774000
2016-12-30301.00301.00301.00301.002000602000
2016-12-29301.00301.00301.00301.001000301000
2016-12-28301.00301.00301.00301.003000903000
2016-12-27300.00300.00300.00300.001000300000
2016-12-26300.00300.00300.00300.0060001800000
2016-12-22304.00305.00301.00301.0050001517000
2016-12-21300.00305.00300.00302.00120003620000
2016-12-20302.00302.00302.00302.001000302000
2016-12-19300.00304.00300.00303.00100003019000
2016-12-16304.00304.00301.00301.0040001207000
2016-12-15306.00306.00306.00306.003000918000
2016-12-1400
2016-12-1300
2016-12-12304.00304.00303.00303.0050001519000
2016-12-09302.00302.00302.00302.0080002416000
2016-12-08305.00307.00305.00307.0070002137000
2016-12-07303.00305.00303.00305.00150004547000
2016-12-06304.00304.00303.00303.0060001823000
2016-12-05305.00305.00304.00304.0060001828000
2016-12-02311.00311.00308.00309.0050001550000
2016-12-01302.00305.00302.00304.0090002732000
2016-11-30297.00299.00297.00299.003000893000
2016-11-29297.00298.00296.00298.0050001485000
2016-11-28296.00299.00296.00299.003000891000
2016-11-25295.00295.00295.00295.001000295000
2016-11-24294.00295.00294.00295.00210006187000
2016-11-22298.00301.00294.00294.00330009831000
2016-11-21300.00303.00300.00301.0050001505000
2016-11-18303.00303.00300.00303.00120003633000
2016-11-17305.00305.00305.00305.001000305000
2016-11-16307.00310.00307.00310.0050001543000
2016-11-1500
2016-11-14304.00306.00304.00306.002000610000
2016-11-11317.00317.00310.00310.0050001566000
2016-11-10314.00317.00314.00317.0090002829000
2016-11-09321.00321.00314.00314.00150004767000
2016-11-08321.00322.00321.00321.0070002248000
2016-11-07319.00321.00319.00321.0080002562000
2016-11-04331.00331.00320.00321.00100003249000
2016-11-02328.00332.00324.00332.00180005928000
2016-11-01322.00324.00317.00320.00210006708000
2016-10-31339.00339.00326.00326.00130004328000
2016-10-28338.00338.00324.00324.0090002965000
2016-10-27330.00332.00322.00326.00210006907000
2016-10-26328.00333.00326.00331.004200013843000
2016-10-25310.00326.00309.00320.006400020265000
2016-10-24299.00310.00298.00309.00300009127000
2016-10-21301.00306.00299.00299.00130003940000
2016-10-20315.00316.00305.00306.00180005588000
2016-10-19313.00316.00306.00315.005000015649000
2016-10-18303.00305.00303.00305.003000911000
2016-10-17303.00303.00303.00303.0040001212000
2016-10-14300.00300.00300.00300.0050001500000
2016-10-13298.00298.00298.00298.0060001788000
2016-10-12291.00300.00291.00298.00310009160000
2016-10-11299.00299.00299.00299.003000897000
2016-10-07303.00303.00303.00303.0050001515000
2016-10-06300.00303.00300.00303.0070002115000
2016-10-05295.00303.00295.00303.0040001197000
2016-10-04294.00302.00294.00302.00130003876000
2016-10-03296.00296.00288.00288.0060001752000
2016-09-30293.00296.00288.00294.00120003518000
2016-09-29284.00288.00284.00288.003000859000
2016-09-28279.00280.00279.00280.0050001398000
2016-09-27280.00280.00279.00279.0070001959000
2016-09-26280.00284.00280.00283.00130003651000
2016-09-23280.00280.00280.00280.0050001400000
2016-09-21270.00276.00270.00276.00190005167000
2016-09-20271.00277.00271.00277.00110003013000
2016-09-16279.00279.00279.00279.00120003348000
2016-09-1500
2016-09-1400

   ※ 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。 

s7db.com Twitter Blog