1. HOME >
  2. 株価時系列 >
  3. 9539 >
  4. 1983年

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
1983-12-282922952922928,987331.52
1983-12-2728029528029012,981329.25
1983-12-262802802802802,996317.89
1983-12-242922922922929,985331.52
1983-12-232812812812817,988319.03
1983-12-222862862852851,997323.57
1983-12-21280280280280999317.89
1983-12-192702702702707,988306.54
1983-12-1628729028729092,861329.25
1983-12-152962962902909,985329.25
1983-12-1429329729329712,981337.19
1983-12-132902902902906,990329.25
1983-12-12290290290290999329.25
1983-12-092912912892892,996328.11
1983-12-0829029029029012,981329.25
1983-12-0729029029029026,960329.25
1983-12-032902902892908,987329.25
1983-12-02289289289289999328.11
1983-12-0129029029029010,984329.25
1983-11-302902902892892,996328.11
1983-11-2929029328528515,976323.57
1983-11-2829029028529013,979329.25
1983-11-2628528528528518,972323.57
1983-11-2528428428028015,976317.89
1983-11-24277283277283102,847321.30
1983-11-222822822772771,997314.49
1983-11-192842842842841,997322.43
1983-11-1827728427628412,981322.43
1983-11-17276276276276999313.35
1983-11-162802802752756,990312.22
1983-11-1527928127928111,982319.03
1983-11-142832832802801,997317.89
1983-11-112752752752751,997312.22
1983-11-1028028428028418,972322.43
1983-11-092842842842845,991322.43
1983-11-0827027127027022,966306.54
1983-11-0728528528028029,955317.89
1983-11-0528029528028549,926323.57
1983-11-0427128027127513,979312.22
1983-11-022712722702709,985306.54
1983-11-0127027527027020,969306.54
1983-10-312692692692698,987305.40
1983-10-272692692692691,997305.40
1983-10-262692692692694,993305.40
1983-10-2226827026827024,963306.54
1983-10-212702702692695,991305.40
1983-10-2027027526826928,957305.40
1983-10-192692692692693,994305.40
1983-10-182692702692709,985306.54
1983-10-15268268268268999304.27
1983-10-132652702652695,991305.40
1983-10-1227027026927015,976306.54
1983-10-112732732702705,991306.54
1983-10-0726426526026515,976300.86
1983-10-05265265265265999300.86
1983-10-042712752642649,985299.73
1983-10-0326427026427018,972306.54
1983-10-0126026426026413,979299.73
1983-09-282552552552551,997289.51
1983-09-272602602602604,993295.19
1983-09-262562602562602,996295.19
1983-09-242502502502508,987283.83
1983-09-222502502502504,993283.83
1983-09-2124525024125016,975283.83
1983-09-202452502452507,988283.83
1983-09-1924525024525019,970283.83
1983-09-162452452452451,997278.16
1983-09-142412412412412,996273.62
1983-09-132452452452458,987278.16
1983-09-092602602602609,985295.19
1983-09-072402402402401,997272.48
1983-09-062402402402402,996272.48
1983-09-052502502502503,994283.83
1983-08-312402402402404,993272.48
1983-08-272402402402403,994272.48
1983-08-26245245245245999278.16
1983-08-252502502502503,994283.83
1983-08-242492492392396,990271.34
1983-08-232502502502502,996283.83
1983-08-222502572492574,993291.78
1983-08-202502502502501,997283.83
1983-08-172372372372372,996269.07
1983-08-162402402402401,997272.48
1983-08-15237237237237999269.07
1983-08-12236236236236999267.94
1983-08-112382382362366,990267.94
1983-08-102382382382386,990270.21
1983-08-082382502382503,994283.83
1983-08-032382382382382,996270.21
1983-08-02244244244244999277.02
1983-08-01240240240240999272.48
1983-07-292352362352362,996267.94
1983-07-282442442442441,997277.02
1983-07-2724524524424416,975277.02
1983-07-262502502502504,993283.83
1983-07-252502502502503,994283.83
1983-07-232502502502502,996283.83
1983-07-20249249249249999282.70
1983-07-152502502502504,993283.83
1983-07-142572572572576,990291.78
1983-07-122572572572572,996291.78
1983-07-112552572552576,990291.78
1983-07-082552552552551,997289.51
1983-07-072562562552556,990289.51
1983-07-062552552552559,985289.51
1983-07-052372402352407,988272.48
1983-07-042402402372373,994269.07
1983-07-02238238238238999270.21
1983-07-01237237237237999269.07
1983-06-30237237237237999269.07
1983-06-292372372372371,997269.07
1983-06-28237237237237999269.07
1983-06-252372372372372,996269.07
1983-06-242352362352363,994267.94
1983-06-2323523523523510,984266.80
1983-06-2223523523523515,976266.80
1983-06-202332332332332,996264.53
1983-06-172322322322327,988263.40
1983-06-14247247247247999280.43
1983-06-132472472472471,997280.43
1983-06-11250250250250999283.83
1983-06-10247247247247999280.43
1983-06-092472472472471,997280.43
1983-06-082502502472472,996280.43
1983-06-072502502502507,988283.83
1983-06-042512572512572,996291.78
1983-06-032512512502516,990284.97
1983-06-022502502502501,997283.83
1983-06-012502502502505,991283.83
1983-05-282592592592593,994294.05
1983-05-272452552452555,991289.51
1983-05-262502502472479,985280.43
1983-05-252502502502508,987283.83
1983-05-242502502502504,993283.83
1983-05-232552552502505,991283.83
1983-05-2025525925525956,915294.05
1983-05-192552552552551,997289.51
1983-05-182552552552553,994289.51
1983-05-172592592552556,990289.51
1983-05-132622622622621,997297.46
1983-05-122562582562583,994292.92
1983-05-1125825825525525,961289.51
1983-05-09257257257257999291.78
1983-05-072572572572576,990291.78
1983-05-062662662662664,993302
1983-05-02256256256256999290.65
1983-04-302562562562561,997290.65
1983-04-2725525525525511,982289.51
1983-04-2626927026826816,975304.27
1983-04-2527427427127112,981307.68
1983-04-232722722712713,994307.68
1983-04-222612622612621,997297.46
1983-04-21260260260260229,657295.19
1983-04-2027927926426539,940300.86
1983-04-1926527426427415,976311.08
1983-04-1826426426426412,981299.73
1983-04-1528528627927916,975316.76
1983-04-1427528527428540,939323.57
1983-04-1327027526527511,982312.22
1983-04-112612612602608,987295.19
1983-04-0827527527027517,973312.22
1983-04-0727727827427513,979312.22
1983-04-0627127827027841,937315.62
1983-04-0526527526527123,964307.68
1983-04-042602602552555,991289.51
1983-04-0225926525926513,979300.86
1983-04-012552552552553,994289.51
1983-03-312552552552559,985289.51
1983-03-302452452452451,997278.16
1983-03-292542542532532,996287.24
1983-03-282582582542543,994288.37
1983-03-262582582582584,993292.92
1983-03-252402402402401,997272.48
1983-03-242402402402402,996272.48
1983-03-23240240240240999272.48
1983-03-222402402402404,993272.48
1983-03-182222222222225,991252.04
1983-03-1024024524024510,984278.16
1983-03-0724025324025315,976287.24
1983-03-042502502402404,993272.48
1983-03-03253253253253999287.24
1983-03-022542542542543,994288.37
1983-03-012552552552552,996289.51
1983-02-282562562562563,994290.65
1983-02-242572572502576,990291.78
1983-02-2325525825025811,982292.92
1983-02-222602602552554,993289.51
1983-02-21252252252252999286.10
1983-02-18251251251251999284.97
1983-02-1626526525025020,969283.83
1983-02-1526526625626514,978300.86
1983-02-1427127226826846,930304.27
1983-02-1226927026826835,946304.27
1983-02-1027027127027169,896307.68
1983-02-0925025524825571,893289.51
1983-02-0825025024525013,979283.83
1983-02-072452502452509,985283.83
1983-02-04240240240240999272.48
1983-02-03243243243243999275.89
1983-02-022352392352396,990271.34
1983-02-012332402332406,990272.48
1983-01-312312312282288,987258.86
1983-01-2922523022523010,984261.13
1983-01-282252252252251,997255.45
1983-01-272252252252251,997255.45
1983-01-25226226226226999256.59
1983-01-242272272272272,996257.72
1983-01-222162272162273,994257.72
1983-01-212242242212211,997250.91
1983-01-202252252252254,993255.45
1983-01-192252252202202,996249.77
1983-01-182302302252255,991255.45
1983-01-10239239239239999271.34
1983-01-082392392392393,994271.34
1983-01-072402402402402,996272.48
1983-01-062402402402401,997272.48

分割・併合履歴 ： [2024-12-27]1株→3株 [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株