9539 京葉瓦斯(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	2,455	2,489	2,455	2,489	900	2,489
2023-06-01	2,458	2,458	2,450	2,455	1,300	2,455
2023-05-31	2,500	2,500	2,452	2,452	1,400	2,452
2023-05-30	2,504	2,504	2,501	2,501	600	2,501
2023-05-29	2,503	2,514	2,503	2,514	800	2,514
2023-05-26	2,519	2,522	2,505	2,505	1,100	2,505
2023-05-25	2,505	2,505	2,505	2,505	2,000	2,505
2023-05-24	2,500	2,520	2,500	2,520	1,400	2,520
2023-05-23	2,520	2,520	2,501	2,501	2,800	2,501
2023-05-22	2,517	2,520	2,510	2,520	1,500	2,520
2023-05-19	2,526	2,526	2,505	2,517	1,700	2,517
2023-05-18	2,522	2,522	2,500	2,500	2,800	2,500
2023-05-17	2,544	2,544	2,502	2,506	5,100	2,506
2023-05-16	2,550	2,550	2,474	2,544	6,400	2,544
2023-05-15	2,521	2,560	2,500	2,529	7,500	2,529
2023-05-12	2,570	2,570	2,543	2,543	4,700	2,543
2023-05-11	2,570	2,570	2,549	2,549	4,200	2,549
2023-05-10	2,550	2,555	2,540	2,550	1,300	2,550
2023-05-09	2,536	2,560	2,536	2,550	3,000	2,550
2023-05-08	2,498	2,540	2,498	2,540	10,900	2,540
2023-05-02	2,480	2,485	2,477	2,477	1,400	2,477
2023-05-01	2,493	2,505	2,469	2,469	4,700	2,469
2023-04-28	2,469	2,486	2,465	2,480	1,800	2,480
2023-04-27	2,452	2,454	2,452	2,453	700	2,453
2023-04-26	2,486	2,520	2,450	2,452	5,400	2,452
2023-04-25	2,525	2,525	2,485	2,485	3,100	2,485
2023-04-24	2,477	2,519	2,477	2,501	3,700	2,501
2023-04-21	2,470	2,475	2,453	2,475	6,200	2,475
2023-04-20	2,450	2,473	2,446	2,470	3,400	2,470
2023-04-19	2,440	2,592	2,433	2,473	12,400	2,473
2023-04-18	2,414	2,450	2,412	2,430	125,900	2,430
2023-04-17	2,400	2,420	2,396	2,396	2,800	2,396
2023-04-14	2,395	2,399	2,395	2,399	10,200	2,399
2023-04-13	2,399	2,400	2,399	2,400	5,400	2,400
2023-04-12	2,390	2,399	2,390	2,390	700	2,390
2023-04-11	2,394	2,395	2,392	2,394	800	2,394
2023-04-10	2,405	2,405	2,393	2,395	2,000	2,395
2023-04-07	2,400	2,400	2,396	2,400	1,300	2,400
2023-04-06	2,409	2,409	2,396	2,396	800	2,396
2023-04-05	2,394	2,400	2,394	2,400	1,200	2,400
2023-04-04	2,415	2,415	2,408	2,408	3,600	2,408
2023-04-03	2,410	2,410	2,396	2,397	3,900	2,397
2023-03-31	2,393	2,412	2,375	2,392	4,500	2,392
2023-03-30	2,365	2,376	2,365	2,370	1,200	2,370
2023-03-29	2,370	2,389	2,370	2,389	3,100	2,389
2023-03-28	2,354	2,383	2,354	2,370	3,400	2,370
2023-03-27	2,385	2,395	2,384	2,395	3,600	2,395
2023-03-24	2,442	2,442	2,381	2,381	3,100	2,381
2023-03-23	2,383	2,392	2,383	2,392	1,300	2,392
2023-03-22	2,391	2,391	2,383	2,383	200	2,383
2023-03-20	2,365	2,390	2,365	2,390	1,300	2,390
2023-03-17	2,357	2,373	2,356	2,363	800	2,363
2023-03-16	2,361	2,364	2,356	2,356	700	2,356
2023-03-15	2,360	2,370	2,352	2,370	1,600	2,370
2023-03-14	2,378	2,378	2,359	2,360	3,600	2,360
2023-03-13	2,382	2,386	2,378	2,378	3,600	2,378
2023-03-10	2,399	2,399	2,386	2,386	1,300	2,386
2023-03-09	2,390	2,420	2,390	2,398	15,400	2,398
2023-03-08	2,390	2,390	2,383	2,390	2,200	2,390
2023-03-07	2,372	2,388	2,372	2,382	4,100	2,382
2023-03-06	2,391	2,391	2,368	2,371	9,300	2,371
2023-03-03	2,400	2,400	2,390	2,393	11,700	2,393
2023-03-02	2,405	2,406	2,400	2,406	2,200	2,406
2023-03-01	2,406	2,406	2,390	2,405	1,800	2,405
2023-02-28	2,425	2,430	2,407	2,407	1,500	2,407
2023-02-27	2,439	2,439	2,421	2,421	1,600	2,421
2023-02-24	2,400	2,439	2,400	2,426	6,200	2,426
2023-02-22	2,405	2,405	2,387	2,400	5,900	2,400
2023-02-21	2,399	2,405	2,384	2,405	2,600	2,405
2023-02-20	2,390	2,400	2,384	2,400	2,400	2,400
2023-02-17	2,400	2,400	2,381	2,388	1,500	2,388
2023-02-16	2,405	2,405	2,395	2,400	1,800	2,400
2023-02-15	2,366	2,405	2,355	2,405	12,000	2,405
2023-02-14	2,340	2,366	2,340	2,366	2,500	2,366
2023-02-13	2,340	2,349	2,340	2,340	2,400	2,340
2023-02-10	2,334	2,340	2,334	2,339	1,300	2,339
2023-02-09	2,350	2,350	2,333	2,333	900	2,333
2023-02-08	2,345	2,350	2,337	2,350	1,300	2,350
2023-02-07	2,350	2,350	2,350	2,350	200	2,350
2023-02-06	2,352	2,352	2,338	2,352	1,800	2,352
2023-02-03	2,352	2,352	2,352	2,352	500	2,352
2023-02-02	2,353	2,360	2,352	2,360	1,300	2,360
2023-02-01	2,370	2,370	2,347	2,352	2,100	2,352
2023-01-31	2,347	2,390	2,323	2,370	3,900	2,370
2023-01-30	2,345	2,360	2,345	2,359	2,500	2,359
2023-01-27	2,340	2,355	2,332	2,355	2,600	2,355
2023-01-26	2,339	2,350	2,333	2,336	2,300	2,336
2023-01-25	2,329	2,339	2,320	2,339	2,100	2,339
2023-01-24	2,322	2,329	2,320	2,320	3,800	2,320
2023-01-23	2,319	2,329	2,310	2,318	5,500	2,318
2023-01-20	2,310	2,320	2,306	2,319	900	2,319
2023-01-19	2,310	2,320	2,306	2,320	4,300	2,320
2023-01-18	2,308	2,308	2,305	2,307	300	2,307
2023-01-17	2,308	2,310	2,307	2,308	1,100	2,308
2023-01-16	2,309	2,310	2,308	2,308	600	2,308
2023-01-13	2,308	2,309	2,302	2,309	500	2,309
2023-01-12	2,304	2,308	2,301	2,308	1,000	2,308
2023-01-11	2,305	2,308	2,302	2,308	1,000	2,308
2023-01-10	2,310	2,310	2,306	2,306	400	2,306
2023-01-06	2,307	2,310	2,307	2,310	900	2,310
2023-01-05	2,308	2,314	2,308	2,310	1,400	2,310
2023-01-04	2,308	2,314	2,307	2,308	1,800	2,308

分割・併合履歴： [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株