[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 
2017-04-28304.00304.00304.00304.001000304000
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
2016-09-13280.00280.00279.00279.0090002519000
2016-09-12283.00284.00283.00283.0040001133000
2016-09-09282.00284.00282.00284.00150004244000
2016-09-08274.00274.00274.00274.0050001370000
2016-09-07279.00279.00273.00274.00320008845000
2016-09-06277.00279.00277.00279.00140003884000
2016-09-05276.00277.00276.00277.00180004978000
2016-09-02274.00274.00274.00274.00150004110000
2016-09-01271.00272.00271.00272.0060001627000
2016-08-31271.00271.00271.00271.0060001626000
2016-08-30271.00271.00271.00271.001000271000
2016-08-29271.00271.00271.00271.002000542000
2016-08-26269.00271.00269.00271.00170004579000
2016-08-25266.00266.00266.00266.001000266000
2016-08-24264.00264.00264.00264.0070001848000
2016-08-23265.00265.00265.00265.0050001325000
2016-08-2200
2016-08-19264.00264.00264.00264.0050001320000
2016-08-18261.00264.00261.00264.00140003680000
2016-08-17264.00264.00263.00263.0070001842000
2016-08-16266.00266.00266.00266.0070001862000
2016-08-15266.00266.00266.00266.001000266000
2016-08-12264.00265.00264.00265.002000529000
2016-08-10268.00268.00262.00263.00140003707000
2016-08-09264.00264.00264.00264.0080002112000
2016-08-08263.00264.00263.00264.0090002368000
2016-08-05264.00264.00261.00263.00210005513000
2016-08-04267.00267.00263.00264.00100002657000
2016-08-03267.00269.00267.00267.003000803000
2016-08-02283.00283.00275.00275.0070001973000
2016-08-01275.00275.00275.00275.0070001925000
2016-07-2900
2016-07-2800
2016-07-27263.00268.00263.00268.003000799000
2016-07-26265.00265.00265.00265.002000530000
2016-07-25262.00262.00262.00262.002000524000
2016-07-22261.00262.00261.00262.0040001045000
2016-07-21265.00265.00265.00265.001000265000
2016-07-20265.00265.00265.00265.001000265000
2016-07-1900
2016-07-15256.00277.00256.00277.00160004208000
2016-07-1400
2016-07-13256.00256.00256.00256.0060001536000
2016-07-1200
2016-07-11264.00264.00264.00264.0050001320000
2016-07-08265.00265.00265.00265.001000265000
2016-07-0700
2016-07-06264.00264.00264.00264.001000264000
2016-07-05264.00269.00264.00269.0050001340000
2016-07-04274.00274.00274.00274.003000822000
2016-07-01261.00262.00261.00262.0090002357000
2016-06-3000
2016-06-29261.00261.00261.00261.001000261000
2016-06-2800
2016-06-2700
2016-06-24261.00261.00260.00261.00160004163000
2016-06-2300
2016-06-22261.00261.00261.00261.002000522000
2016-06-21253.00260.00253.00260.00110002843000
2016-06-20265.00265.00256.00256.00150003869000
2016-06-17261.00261.00261.00261.00100002610000
2016-06-16266.00266.00266.00266.0050001330000
2016-06-15266.00266.00266.00266.00110002926000
2016-06-14270.00270.00265.00266.00190005078000
2016-06-13273.00273.00271.00273.00110002999000
2016-06-10274.00275.00274.00274.0050001371000
2016-06-09275.00275.00274.00274.0040001099000
2016-06-08273.00275.00273.00275.00190005213000
2016-06-07273.00275.00273.00274.00160004385000
2016-06-06276.00278.00274.00274.00150004135000
2016-06-03278.00278.00276.00276.00150004146000
2016-06-02280.00280.00280.00280.0090002520000
2016-06-01281.00281.00280.00280.002000561000
2016-05-31279.00279.00279.00279.002000558000
2016-05-30278.00278.00278.00278.001000278000
2016-05-27280.00280.00280.00280.001000280000
2016-05-26277.00281.00277.00281.003000835000
2016-05-25278.00278.00278.00278.0050001390000
2016-05-24282.00282.00282.00282.001000282000
2016-05-2300
2016-05-20283.00284.00283.00284.0070001982000
2016-05-19283.00283.00282.00283.00110003112000
2016-05-18287.00287.00283.00283.00210005984000
2016-05-17289.00289.00289.00289.001000289000
2016-05-16292.00292.00290.00290.0090002626000
2016-05-13292.00292.00292.00292.0060001752000
2016-05-12292.00292.00292.00292.001000292000
2016-05-11291.00294.00291.00294.00120003511000
2016-05-10299.00299.00290.00291.00150004398000
2016-05-09302.00323.00299.00301.00180005563000
2016-05-06309.00309.00308.00309.0060001853000
2016-05-02304.00310.00299.00306.00160004845000
2016-04-28323.00323.00304.00304.00270008385000
2016-04-2700
2016-04-26320.00331.00320.00323.0080002592000
2016-04-25320.00320.00315.00315.0090002866000
2016-04-22325.00325.00324.00324.0060001946000

   ※ 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