9539 京葉瓦斯(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	292	295	292	292	8,987	994.55
1983-12-27	280	295	280	290	12,981	987.74
1983-12-26	280	280	280	280	2,996	953.68
1983-12-24	292	292	292	292	9,985	994.55
1983-12-23	281	281	281	281	7,988	957.08
1983-12-22	286	286	285	285	1,997	970.71
1983-12-21	280	280	280	280	999	953.68
1983-12-19	270	270	270	270	7,988	919.62
1983-12-16	287	290	287	290	92,861	987.74
1983-12-15	296	296	290	290	9,985	987.74
1983-12-14	293	297	293	297	12,981	1,011.58
1983-12-13	290	290	290	290	6,990	987.74
1983-12-12	290	290	290	290	999	987.74
1983-12-09	291	291	289	289	2,996	984.33
1983-12-08	290	290	290	290	12,981	987.74
1983-12-07	290	290	290	290	26,960	987.74
1983-12-03	290	290	289	290	8,987	987.74
1983-12-02	289	289	289	289	999	984.33
1983-12-01	290	290	290	290	10,984	987.74
1983-11-30	290	290	289	289	2,996	984.33
1983-11-29	290	293	285	285	15,976	970.71
1983-11-28	290	290	285	290	13,979	987.74
1983-11-26	285	285	285	285	18,972	970.71
1983-11-25	284	284	280	280	15,976	953.68
1983-11-24	277	283	277	283	102,847	963.90
1983-11-22	282	282	277	277	1,997	943.46
1983-11-19	284	284	284	284	1,997	967.30
1983-11-18	277	284	276	284	12,981	967.30
1983-11-17	276	276	276	276	999	940.06
1983-11-16	280	280	275	275	6,990	936.65
1983-11-15	279	281	279	281	11,982	957.08
1983-11-14	283	283	280	280	1,997	953.68
1983-11-11	275	275	275	275	1,997	936.65
1983-11-10	280	284	280	284	18,972	967.30
1983-11-09	284	284	284	284	5,991	967.30
1983-11-08	270	271	270	270	22,966	919.62
1983-11-07	285	285	280	280	29,955	953.68
1983-11-05	280	295	280	285	49,926	970.71
1983-11-04	271	280	271	275	13,979	936.65
1983-11-02	271	272	270	270	9,985	919.62
1983-11-01	270	275	270	270	20,969	919.62
1983-10-31	269	269	269	269	8,987	916.21
1983-10-27	269	269	269	269	1,997	916.21
1983-10-26	269	269	269	269	4,993	916.21
1983-10-22	268	270	268	270	24,963	919.62
1983-10-21	270	270	269	269	5,991	916.21
1983-10-20	270	275	268	269	28,957	916.21
1983-10-19	269	269	269	269	3,994	916.21
1983-10-18	269	270	269	270	9,985	919.62
1983-10-15	268	268	268	268	999	912.81
1983-10-13	265	270	265	269	5,991	916.21
1983-10-12	270	270	269	270	15,976	919.62
1983-10-11	273	273	270	270	5,991	919.62
1983-10-07	264	265	260	265	15,976	902.59
1983-10-05	265	265	265	265	999	902.59
1983-10-04	271	275	264	264	9,985	899.18
1983-10-03	264	270	264	270	18,972	919.62
1983-10-01	260	264	260	264	13,979	899.18
1983-09-28	255	255	255	255	1,997	868.53
1983-09-27	260	260	260	260	4,993	885.56
1983-09-26	256	260	256	260	2,996	885.56
1983-09-24	250	250	250	250	8,987	851.50
1983-09-22	250	250	250	250	4,993	851.50
1983-09-21	245	250	241	250	16,975	851.50
1983-09-20	245	250	245	250	7,988	851.50
1983-09-19	245	250	245	250	19,970	851.50
1983-09-16	245	245	245	245	1,997	834.47
1983-09-14	241	241	241	241	2,996	820.85
1983-09-13	245	245	245	245	8,987	834.47
1983-09-09	260	260	260	260	9,985	885.56
1983-09-07	240	240	240	240	1,997	817.44
1983-09-06	240	240	240	240	2,996	817.44
1983-09-05	250	250	250	250	3,994	851.50
1983-08-31	240	240	240	240	4,993	817.44
1983-08-27	240	240	240	240	3,994	817.44
1983-08-26	245	245	245	245	999	834.47
1983-08-25	250	250	250	250	3,994	851.50
1983-08-24	249	249	239	239	6,990	814.03
1983-08-23	250	250	250	250	2,996	851.50
1983-08-22	250	257	249	257	4,993	875.34
1983-08-20	250	250	250	250	1,997	851.50
1983-08-17	237	237	237	237	2,996	807.22
1983-08-16	240	240	240	240	1,997	817.44
1983-08-15	237	237	237	237	999	807.22
1983-08-12	236	236	236	236	999	803.82
1983-08-11	238	238	236	236	6,990	803.82
1983-08-10	238	238	238	238	6,990	810.63
1983-08-08	238	250	238	250	3,994	851.50
1983-08-03	238	238	238	238	2,996	810.63
1983-08-02	244	244	244	244	999	831.06
1983-08-01	240	240	240	240	999	817.44
1983-07-29	235	236	235	236	2,996	803.82
1983-07-28	244	244	244	244	1,997	831.06
1983-07-27	245	245	244	244	16,975	831.06
1983-07-26	250	250	250	250	4,993	851.50
1983-07-25	250	250	250	250	3,994	851.50
1983-07-23	250	250	250	250	2,996	851.50
1983-07-20	249	249	249	249	999	848.09
1983-07-15	250	250	250	250	4,993	851.50
1983-07-14	257	257	257	257	6,990	875.34
1983-07-12	257	257	257	257	2,996	875.34
1983-07-11	255	257	255	257	6,990	875.34
1983-07-08	255	255	255	255	1,997	868.53
1983-07-07	256	256	255	255	6,990	868.53
1983-07-06	255	255	255	255	9,985	868.53
1983-07-05	237	240	235	240	7,988	817.44
1983-07-04	240	240	237	237	3,994	807.22
1983-07-02	238	238	238	238	999	810.63
1983-07-01	237	237	237	237	999	807.22
1983-06-30	237	237	237	237	999	807.22
1983-06-29	237	237	237	237	1,997	807.22
1983-06-28	237	237	237	237	999	807.22
1983-06-25	237	237	237	237	2,996	807.22
1983-06-24	235	236	235	236	3,994	803.82
1983-06-23	235	235	235	235	10,984	800.41
1983-06-22	235	235	235	235	15,976	800.41
1983-06-20	233	233	233	233	2,996	793.60
1983-06-17	232	232	232	232	7,988	790.19
1983-06-14	247	247	247	247	999	841.28
1983-06-13	247	247	247	247	1,997	841.28
1983-06-11	250	250	250	250	999	851.50
1983-06-10	247	247	247	247	999	841.28
1983-06-09	247	247	247	247	1,997	841.28
1983-06-08	250	250	247	247	2,996	841.28
1983-06-07	250	250	250	250	7,988	851.50
1983-06-04	251	257	251	257	2,996	875.34
1983-06-03	251	251	250	251	6,990	854.91
1983-06-02	250	250	250	250	1,997	851.50
1983-06-01	250	250	250	250	5,991	851.50
1983-05-28	259	259	259	259	3,994	882.15
1983-05-27	245	255	245	255	5,991	868.53
1983-05-26	250	250	247	247	9,985	841.28
1983-05-25	250	250	250	250	8,987	851.50
1983-05-24	250	250	250	250	4,993	851.50
1983-05-23	255	255	250	250	5,991	851.50
1983-05-20	255	259	255	259	56,915	882.15
1983-05-19	255	255	255	255	1,997	868.53
1983-05-18	255	255	255	255	3,994	868.53
1983-05-17	259	259	255	255	6,990	868.53
1983-05-13	262	262	262	262	1,997	892.37
1983-05-12	256	258	256	258	3,994	878.75
1983-05-11	258	258	255	255	25,961	868.53
1983-05-09	257	257	257	257	999	875.34
1983-05-07	257	257	257	257	6,990	875.34
1983-05-06	266	266	266	266	4,993	906
1983-05-02	256	256	256	256	999	871.94
1983-04-30	256	256	256	256	1,997	871.94
1983-04-27	255	255	255	255	11,982	868.53
1983-04-26	269	270	268	268	16,975	912.81
1983-04-25	274	274	271	271	12,981	923.03
1983-04-23	272	272	271	271	3,994	923.03
1983-04-22	261	262	261	262	1,997	892.37
1983-04-21	260	260	260	260	229,657	885.56
1983-04-20	279	279	264	265	39,940	902.59
1983-04-19	265	274	264	274	15,976	933.24
1983-04-18	264	264	264	264	12,981	899.18
1983-04-15	285	286	279	279	16,975	950.27
1983-04-14	275	285	274	285	40,939	970.71
1983-04-13	270	275	265	275	11,982	936.65
1983-04-11	261	261	260	260	8,987	885.56
1983-04-08	275	275	270	275	17,973	936.65
1983-04-07	277	278	274	275	13,979	936.65
1983-04-06	271	278	270	278	41,937	946.87
1983-04-05	265	275	265	271	23,964	923.03
1983-04-04	260	260	255	255	5,991	868.53
1983-04-02	259	265	259	265	13,979	902.59
1983-04-01	255	255	255	255	3,994	868.53
1983-03-31	255	255	255	255	9,985	868.53
1983-03-30	245	245	245	245	1,997	834.47
1983-03-29	254	254	253	253	2,996	861.72
1983-03-28	258	258	254	254	3,994	865.12
1983-03-26	258	258	258	258	4,993	878.75
1983-03-25	240	240	240	240	1,997	817.44
1983-03-24	240	240	240	240	2,996	817.44
1983-03-23	240	240	240	240	999	817.44
1983-03-22	240	240	240	240	4,993	817.44
1983-03-18	222	222	222	222	5,991	756.13
1983-03-10	240	245	240	245	10,984	834.47
1983-03-07	240	253	240	253	15,976	861.72
1983-03-04	250	250	240	240	4,993	817.44
1983-03-03	253	253	253	253	999	861.72
1983-03-02	254	254	254	254	3,994	865.12
1983-03-01	255	255	255	255	2,996	868.53
1983-02-28	256	256	256	256	3,994	871.94
1983-02-24	257	257	250	257	6,990	875.34
1983-02-23	255	258	250	258	11,982	878.75
1983-02-22	260	260	255	255	4,993	868.53
1983-02-21	252	252	252	252	999	858.31
1983-02-18	251	251	251	251	999	854.91
1983-02-16	265	265	250	250	20,969	851.50
1983-02-15	265	266	256	265	14,978	902.59
1983-02-14	271	272	268	268	46,930	912.81
1983-02-12	269	270	268	268	35,946	912.81
1983-02-10	270	271	270	271	69,896	923.03
1983-02-09	250	255	248	255	71,893	868.53
1983-02-08	250	250	245	250	13,979	851.50
1983-02-07	245	250	245	250	9,985	851.50
1983-02-04	240	240	240	240	999	817.44
1983-02-03	243	243	243	243	999	827.66
1983-02-02	235	239	235	239	6,990	814.03
1983-02-01	233	240	233	240	6,990	817.44
1983-01-31	231	231	228	228	8,987	776.57
1983-01-29	225	230	225	230	10,984	783.38
1983-01-28	225	225	225	225	1,997	766.35
1983-01-27	225	225	225	225	1,997	766.35
1983-01-25	226	226	226	226	999	769.76
1983-01-24	227	227	227	227	2,996	773.16
1983-01-22	216	227	216	227	3,994	773.16
1983-01-21	224	224	221	221	1,997	752.73
1983-01-20	225	225	225	225	4,993	766.35
1983-01-19	225	225	220	220	2,996	749.32
1983-01-18	230	230	225	225	5,991	766.35
1983-01-10	239	239	239	239	999	814.03
1983-01-08	239	239	239	239	3,994	814.03
1983-01-07	240	240	240	240	2,996	817.44
1983-01-06	240	240	240	240	1,997	817.44

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31