1. HOME >
  2. 株価時系列 >
  3. 9539 >
  4. 1984年

9539 京葉瓦斯(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-273993993993991,9971,358.99
1984-12-2538838838638624,9631,314.71
1984-12-243863873863878,9871,318.12
1984-12-2240140138138116,9751,297.68
1984-12-2140640640640610,9841,382.83
1984-12-2040640640640614,9781,382.83
1984-12-19401404401401288,5691,365.80
1984-12-1840140440140110,9841,365.80
1984-12-174064064054054,9931,379.43
1984-12-1540140140140114,9781,365.80
1984-12-1440840940140110,9841,365.80
1984-12-1340940940640913,9791,393.05
1984-12-1241141140640612,9811,382.83
1984-12-1140641140141020,9691,396.46
1984-12-1040140740040010,9841,362.40
1984-12-073953953953953,9941,345.37
1984-12-063903903803807,9881,294.28
1984-12-053903903903904,9931,328.34
1984-12-0440140140040013,9791,362.40
1984-12-0340640640140114,9781,365.80
1984-12-014064064064064,9931,382.83
1984-11-304044044044046,9901,376.02
1984-11-2940740740240210,9841,369.21
1984-11-284074114074078,9871,386.24
1984-11-264064114064105,9911,396.46
1984-11-244024024024025,9911,369.21
1984-11-224094114094115,9911,399.86
1984-11-214114114014099,9851,393.05
1984-11-204114114064069,9851,382.83
1984-11-1941141341141115,9761,399.86
1984-11-1741741741641613,9791,416.89
1984-11-164124124014018,9871,365.80
1984-11-1541241941241325,9611,406.68
1984-11-1440941140341113,9791,399.86
1984-11-1340240340240311,9821,372.62
1984-11-1240240340140230,9541,369.21
1984-11-0940140138138143,9341,297.68
1984-11-0840641140440627,9581,382.83
1984-11-07401411401407103,8451,386.24
1984-11-06420421402407204,6951,386.24
1984-11-05401421401421199,7021,433.92
1984-11-0234636134636119,9701,229.56
1984-11-013423423413418,9871,161.44
1984-10-313493503423427,9881,164.85
1984-10-3034634634234616,9751,178.47
1984-10-2935135134234218,9721,164.85
1984-10-2734534634234215,9761,164.85
1984-10-263593593413414,9931,161.44
1984-10-2535136135136116,9751,229.56
1984-10-2434834934134425,9611,171.66
1984-10-2335135135035023,9641,192.10
1984-10-2236836835136118,9721,229.56
1984-10-2036736836336313,9791,236.38
1984-10-1938138136637282,8761,267.03
1984-10-1835136934636956,9151,256.81
1984-10-1736236234935623,9641,212.53
1984-10-1638038136937693,8601,280.65
1984-10-15361383353383153,7711,304.50
1984-10-12329352328352111,8331,198.91
1984-10-1131233031233022,9661,123.98
1984-10-093153153103115,9911,059.26
1984-10-083103153103152,9961,072.89
1984-10-053153153153159991,072.89
1984-10-043033043013015,9911,025.20
1984-10-033153153063067,9881,042.23
1984-10-013153153153159991,072.89
1984-09-293163163163162,9961,076.29
1984-09-283153153153152,9961,072.89
1984-09-2732032031531515,9761,072.89
1984-09-263153153153159991,072.89
1984-09-2532032031332020,9691,089.92
1984-09-213043053033039,9851,032.02
1984-09-193033033033036,9901,032.02
1984-09-183033033033034,9931,032.02
1984-09-173163163163162,9961,076.29
1984-09-143203203203209,9851,089.92
1984-09-1332732732532517,9731,106.95
1984-09-123293293263267,9881,110.35
1984-09-113303303303309,9851,123.98
1984-09-103263303263303,9941,123.98
1984-09-073263303263304,9931,123.98
1984-09-063263263263269991,110.35
1984-09-053253253253258,9871,106.95
1984-09-043253273253272,9961,113.76
1984-09-033263263263269991,110.35
1984-08-313253263253261,9971,110.35
1984-08-303213213213213,9941,093.32
1984-08-293153203153208,9871,089.92
1984-08-283373373253256,9901,106.95
1984-08-2734034233934120,9691,161.44
1984-08-2533434033333917,9731,154.63
1984-08-2432033032033029,9551,123.98
1984-08-2331832531832011,9821,089.92
1984-08-2231231631131511,9821,072.89
1984-08-2131531531031012,9811,055.86
1984-08-2032133032032019,9701,089.92
1984-08-1830131030131017,9731,055.86
1984-08-162902902902902,996987.74
1984-08-14290290290290999987.74
1984-08-08290290290290999987.74
1984-08-032963002963002,9961,021.80
1984-08-012903012903012,9961,025.20
1984-07-312872872802802,996953.68
1984-07-28282282282282999960.49
1984-07-242832832802807,988953.68
1984-07-23285285285285999970.71
1984-07-21285285285285999970.71
1984-07-202942942942941,9971,001.36
1984-07-132992992992994,9931,018.39
1984-07-122802902802901,997987.74
1984-07-112802802802804,993953.68
1984-07-102852852852853,994970.71
1984-07-073003003003002,9961,021.80
1984-07-063003003003001,9971,021.80
1984-07-053003003003005,9911,021.80
1984-07-043003003003001,9971,021.80
1984-07-033003003003009991,021.80
1984-07-022902952902954,9931,004.77
1984-06-302942942942949991,001.36
1984-06-282942942942941,9971,001.36
1984-06-26291291291291999991.14
1984-06-252902902902908,987987.74
1984-06-232903002903002,9961,021.80
1984-06-223003003003001,9971,021.80
1984-06-202902902902903,994987.74
1984-06-192802902802907,988987.74
1984-06-122812812812812,996957.08
1984-06-082812812802805,991953.68
1984-06-052952952952952,9961,004.77
1984-06-022812812812817,988957.08
1984-05-282802802802802,996953.68
1984-05-22281281281281999957.08
1984-05-21280280280280999953.68
1984-05-1928028028028016,975953.68
1984-05-143113113113114,9931,059.26
1984-05-113103113103112,9961,059.26
1984-05-1031031031031014,9781,055.86
1984-05-093103103103109,9851,055.86
1984-05-0831031131031010,9841,055.86
1984-05-073043113043118,9871,059.26
1984-05-043003053003058,9871,038.83
1984-05-022972972972978,9871,011.58
1984-04-283003003003004,9931,021.80
1984-04-263003003003002,9961,021.80
1984-04-252992992992999991,018.39
1984-04-243003002953005,9911,021.80
1984-04-232953052953057,9881,038.83
1984-04-213003003003009,9851,021.80
1984-04-192952952952951,9971,004.77
1984-04-182952952952954,9931,004.77
1984-04-172912912912912,996991.14
1984-04-162902902902908,987987.74
1984-04-102902902902904,993987.74
1984-04-093013012902908,987987.74
1984-04-052912952912955,9911,004.77
1984-04-0428628628628612,981974.11
1984-04-02285285285285999970.71
1984-03-302862862862867,988974.11
1984-03-292852862852863,994974.11
1984-03-272862862852854,993970.71
1984-03-262852852852854,993970.71
1984-03-242852862852854,993970.71
1984-03-232802802802806,990953.68
1984-03-222852852842847,988967.30
1984-03-2129229229229210,984994.55
1984-03-192922922912919,985991.14
1984-03-1629529529229210,984994.55
1984-03-1529129229029012,981987.74
1984-03-1429229229129113,979991.14
1984-03-132932932912917,988991.14
1984-03-123013012932934,993997.96
1984-03-093023023013025,9911,028.61
1984-03-063053053003004,9931,021.80
1984-03-052972972972976,9901,011.58
1984-03-0328728728728714,978977.52
1984-03-0229629729329312,981997.96
1984-03-0130030029329328,957997.96
1984-02-2930130230130215,9761,028.61
1984-02-2830130130030025,9611,021.80
1984-02-253003013003012,9961,025.20
1984-02-242962992962992,9961,018.39
1984-02-2329629729529610,9841,008.17
1984-02-222952952952957,9881,004.77
1984-02-213103103103109991,055.86
1984-02-203153153123121,9971,062.67
1984-02-183203203203204,9931,089.92
1984-02-173203243203207,9881,089.92
1984-02-1631832131532123,9641,093.32
1984-02-1432632632632612,9811,110.35
1984-02-1334134533633616,9751,144.41
1984-02-1034734833534164,9031,161.44
1984-02-0933033232533048,9271,123.98
1984-02-0831031030031026,9601,055.86
1984-02-073043053043059,9851,038.83
1984-02-0629530529530510,9841,038.83
1984-02-043003002902907,988987.74
1984-02-033003003003006,9901,021.80
1984-02-023053053053054,9931,038.83
1984-02-0130530530530523,9641,038.83
1984-01-313043043043042,9961,035.42
1984-01-303053073053056,9901,038.83
1984-01-2830530730530724,9631,045.64
1984-01-273053053053053,9941,038.83
1984-01-263053053053057,9881,038.83
1984-01-253073073053055,9911,038.83
1984-01-2430730730330515,9761,038.83
1984-01-2330831030530515,9761,038.83
1984-01-2130530730530710,9841,045.64
1984-01-2030130530130515,9761,038.83
1984-01-1930030029930020,9691,021.80
1984-01-182992992952955,9911,004.77
1984-01-1729630029630021,9671,021.80
1984-01-132952962952959,9851,004.77
1984-01-122952952902959,9851,004.77
1984-01-112852862852864,993974.11
1984-01-102972972952957,9881,004.77
1984-01-0929029729029716,9751,011.58
1984-01-072892902892896,990984.33
1984-01-062902902872877,988977.52
1984-01-0529329529329513,9791,004.77
1984-01-0429529529229320,969997.96

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