[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 
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
2016-04-21326.00328.00325.00325.00110003596000
2016-04-20327.00334.00321.00334.00280009176000
2016-04-19328.00328.00320.00327.00110003567000
2016-04-18321.00328.00320.00328.0050001610000
2016-04-15330.00330.00329.00329.0040001318000
2016-04-14330.00330.00330.00330.0050001650000
2016-04-13325.00340.00322.00323.00160005269000
2016-04-12315.00321.00315.00319.00140004433000
2016-04-11311.00315.00310.00315.0090002814000
2016-04-08308.00310.00299.00310.0070002120000
2016-04-07311.00312.00308.00308.0070002171000
2016-04-06309.00313.00309.00311.00200006194000
2016-04-05319.00319.00319.00319.003000957000
2016-04-04332.00332.00324.00324.0060001977000
2016-04-01332.00332.00324.00324.00240007899000
2016-03-31341.00345.00336.00336.0090003078000
2016-03-30324.00335.00318.00333.00140004558000
2016-03-29324.00349.00316.00332.00250008183000
2016-03-28355.00358.00347.00350.00260009126000
2016-03-25340.00363.00337.00363.00190006694000
2016-03-24370.00370.00336.00340.00180006365000
2016-03-23327.00370.00327.00364.003800013482000
2016-03-22330.00330.00321.00327.0060001953000
2016-03-18324.00325.00324.00324.0070002269000
2016-03-17320.00324.00320.00324.00110003544000
2016-03-16314.00314.00314.00314.001000314000
2016-03-15314.00315.00313.00315.0080002515000
2016-03-14320.00320.00315.00315.0070002210000
2016-03-11311.00315.00311.00315.0050001567000
2016-03-10300.00310.00300.00310.0080002427000
2016-03-09300.00300.00300.00300.00130003900000
2016-03-08304.00305.00303.00305.00170005170000
2016-03-0700
2016-03-04310.00312.00310.00312.00100003114000
2016-03-03310.00312.00310.00312.00140004345000
2016-03-02305.00306.00303.00303.00150004574000
2016-03-01304.00304.00304.00304.00120003648000
2016-02-2900
2016-02-26300.00303.00300.00303.003000903000
2016-02-25302.00302.00302.00302.002000604000
2016-02-24302.00302.00302.00302.0040001208000
2016-02-23302.00305.00302.00302.0080002419000
2016-02-22305.00306.00304.00306.00140004273000
2016-02-19305.00311.00305.00306.00210006460000
2016-02-18307.00308.00305.00305.00100003070000
2016-02-17301.00307.00301.00307.0060001812000
2016-02-16300.00301.00300.00301.0070002101000
2016-02-15306.00306.00298.00300.00150004565000
2016-02-12292.00306.00286.00306.00190005605000
2016-02-10292.00310.00292.00294.00170005129000
2016-02-09293.00294.00293.00294.00160004698000
2016-02-08293.00293.00292.00292.0090002633000
2016-02-05298.00298.00294.00296.00190005632000
2016-02-04298.00300.00297.00298.00190005676000
2016-02-03302.00302.00300.00300.00110003314000
2016-02-02312.00312.00302.00302.00150004570000
2016-02-01304.00314.00304.00305.00130003994000
2016-01-29296.00301.00296.00297.00220006555000
2016-01-28295.00295.00295.00295.003000885000
2016-01-27293.00300.00293.00300.002000593000
2016-01-26292.00293.00290.00293.00230006725000
2016-01-25283.00292.00283.00292.00130003727000
2016-01-22280.00283.00278.00283.00290008107000
2016-01-21283.00283.00280.00280.00170004780000
2016-01-20292.00293.00283.00283.00210006062000
2016-01-19295.00300.00292.00293.00110003249000
2016-01-18301.00301.00295.00300.00190005699000
2016-01-15303.00303.00303.00303.0080002424000
2016-01-14303.00303.00295.00303.0060001794000
2016-01-13290.00310.00290.00295.00180005355000
2016-01-12301.00301.00290.00290.00210006276000
2016-01-08307.00307.00307.00307.0050001535000
2016-01-07310.00315.00302.00307.00200006155000
2016-01-06307.00317.00304.00315.00110003412000
2016-01-05320.00320.00307.00307.00250007836000
2016-01-04309.00312.00300.00303.00260007917000
2015-12-30305.00307.00305.00307.002000612000
2015-12-29304.00309.00303.00309.00220006717000
2015-12-28300.00303.00300.00300.00120003609000
2015-12-25293.00296.00287.00294.00140004089000
2015-12-24285.00293.00285.00293.0040001162000
2015-12-22282.00292.00282.00290.00270007710000
2015-12-21293.00299.00283.00288.00330009549000
2015-12-18293.00293.00293.00293.002000586000
2015-12-17293.00293.00293.00293.002000586000
2015-12-16298.00298.00286.00286.00100002940000
2015-12-15286.00286.00283.00283.0060001708000
2015-12-14290.00290.00285.00286.00200005748000
2015-12-11291.00293.00291.00293.0060001748000
2015-12-10294.00294.00291.00291.00150004389000
2015-12-09301.00301.00294.00294.00110003283000
2015-12-08293.00293.00293.00293.0060001758000
2015-12-07303.00303.00290.00293.00210006187000
2015-12-04300.00303.00300.00303.00140004203000
2015-12-03302.00306.00295.00305.003900011788000
2015-12-02308.00308.00299.00305.004200012823000
2015-12-01293.00302.00293.00297.00130003871000
2015-11-30299.00299.00293.00293.0040001178000
2015-11-27290.00290.00286.00289.0090002590000
2015-11-26297.00297.00290.00291.00130003813000

   ※ 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