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
1984-12-27	399	399	399	399	1,997	453
1984-12-25	388	388	386	386	24,963	438.24
1984-12-24	386	387	386	387	8,987	439.37
1984-12-22	401	401	381	381	16,975	432.56
1984-12-21	406	406	406	406	10,984	460.95
1984-12-20	406	406	406	406	14,978	460.95
1984-12-19	401	404	401	401	288,569	455.27
1984-12-18	401	404	401	401	10,984	455.27
1984-12-17	406	406	405	405	4,993	459.81
1984-12-15	401	401	401	401	14,978	455.27
1984-12-14	408	409	401	401	10,984	455.27
1984-12-13	409	409	406	409	13,979	464.35
1984-12-12	411	411	406	406	12,981	460.95
1984-12-11	406	411	401	410	20,969	465.49
1984-12-10	401	407	400	400	10,984	454.13
1984-12-07	395	395	395	395	3,994	448.46
1984-12-06	390	390	380	380	7,988	431.43
1984-12-05	390	390	390	390	4,993	442.78
1984-12-04	401	401	400	400	13,979	454.13
1984-12-03	406	406	401	401	14,978	455.27
1984-12-01	406	406	406	406	4,993	460.95
1984-11-30	404	404	404	404	6,990	458.67
1984-11-29	407	407	402	402	10,984	456.40
1984-11-28	407	411	407	407	8,987	462.08
1984-11-26	406	411	406	410	5,991	465.49
1984-11-24	402	402	402	402	5,991	456.40
1984-11-22	409	411	409	411	5,991	466.62
1984-11-21	411	411	401	409	9,985	464.35
1984-11-20	411	411	406	406	9,985	460.95
1984-11-19	411	413	411	411	15,976	466.62
1984-11-17	417	417	416	416	13,979	472.30
1984-11-16	412	412	401	401	8,987	455.27
1984-11-15	412	419	412	413	25,961	468.89
1984-11-14	409	411	403	411	13,979	466.62
1984-11-13	402	403	402	403	11,982	457.54
1984-11-12	402	403	401	402	30,954	456.40
1984-11-09	401	401	381	381	43,934	432.56
1984-11-08	406	411	404	406	27,958	460.95
1984-11-07	401	411	401	407	103,845	462.08
1984-11-06	420	421	402	407	204,695	462.08
1984-11-05	401	421	401	421	199,702	477.98
1984-11-02	346	361	346	361	19,970	409.86
1984-11-01	342	342	341	341	8,987	387.15
1984-10-31	349	350	342	342	7,988	388.28
1984-10-30	346	346	342	346	16,975	392.83
1984-10-29	351	351	342	342	18,972	388.28
1984-10-27	345	346	342	342	15,976	388.28
1984-10-26	359	359	341	341	4,993	387.15
1984-10-25	351	361	351	361	16,975	409.86
1984-10-24	348	349	341	344	25,961	390.55
1984-10-23	351	351	350	350	23,964	397.37
1984-10-22	368	368	351	361	18,972	409.86
1984-10-20	367	368	363	363	13,979	412.13
1984-10-19	381	381	366	372	82,876	422.34
1984-10-18	351	369	346	369	56,915	418.94
1984-10-17	362	362	349	356	23,964	404.18
1984-10-16	380	381	369	376	93,860	426.89
1984-10-15	361	383	353	383	153,771	434.83
1984-10-12	329	352	328	352	111,833	399.64
1984-10-11	312	330	312	330	22,966	374.66
1984-10-09	315	315	310	311	5,991	353.09
1984-10-08	310	315	310	315	2,996	357.63
1984-10-05	315	315	315	315	999	357.63
1984-10-04	303	304	301	301	5,991	341.74
1984-10-03	315	315	306	306	7,988	347.41
1984-10-01	315	315	315	315	999	357.63
1984-09-29	316	316	316	316	2,996	358.77
1984-09-28	315	315	315	315	2,996	357.63
1984-09-27	320	320	315	315	15,976	357.63
1984-09-26	315	315	315	315	999	357.63
1984-09-25	320	320	313	320	20,969	363.31
1984-09-21	304	305	303	303	9,985	344.01
1984-09-19	303	303	303	303	6,990	344.01
1984-09-18	303	303	303	303	4,993	344.01
1984-09-17	316	316	316	316	2,996	358.77
1984-09-14	320	320	320	320	9,985	363.31
1984-09-13	327	327	325	325	17,973	368.98
1984-09-12	329	329	326	326	7,988	370.12
1984-09-11	330	330	330	330	9,985	374.66
1984-09-10	326	330	326	330	3,994	374.66
1984-09-07	326	330	326	330	4,993	374.66
1984-09-06	326	326	326	326	999	370.12
1984-09-05	325	325	325	325	8,987	368.98
1984-09-04	325	327	325	327	2,996	371.25
1984-09-03	326	326	326	326	999	370.12
1984-08-31	325	326	325	326	1,997	370.12
1984-08-30	321	321	321	321	3,994	364.44
1984-08-29	315	320	315	320	8,987	363.31
1984-08-28	337	337	325	325	6,990	368.98
1984-08-27	340	342	339	341	20,969	387.15
1984-08-25	334	340	333	339	17,973	384.88
1984-08-24	320	330	320	330	29,955	374.66
1984-08-23	318	325	318	320	11,982	363.31
1984-08-22	312	316	311	315	11,982	357.63
1984-08-21	315	315	310	310	12,981	351.95
1984-08-20	321	330	320	320	19,970	363.31
1984-08-18	301	310	301	310	17,973	351.95
1984-08-16	290	290	290	290	2,996	329.25
1984-08-14	290	290	290	290	999	329.25
1984-08-08	290	290	290	290	999	329.25
1984-08-03	296	300	296	300	2,996	340.60
1984-08-01	290	301	290	301	2,996	341.74
1984-07-31	287	287	280	280	2,996	317.89
1984-07-28	282	282	282	282	999	320.16
1984-07-24	283	283	280	280	7,988	317.89
1984-07-23	285	285	285	285	999	323.57
1984-07-21	285	285	285	285	999	323.57
1984-07-20	294	294	294	294	1,997	333.79
1984-07-13	299	299	299	299	4,993	339.46
1984-07-12	280	290	280	290	1,997	329.25
1984-07-11	280	280	280	280	4,993	317.89
1984-07-10	285	285	285	285	3,994	323.57
1984-07-07	300	300	300	300	2,996	340.60
1984-07-06	300	300	300	300	1,997	340.60
1984-07-05	300	300	300	300	5,991	340.60
1984-07-04	300	300	300	300	1,997	340.60
1984-07-03	300	300	300	300	999	340.60
1984-07-02	290	295	290	295	4,993	334.92
1984-06-30	294	294	294	294	999	333.79
1984-06-28	294	294	294	294	1,997	333.79
1984-06-26	291	291	291	291	999	330.38
1984-06-25	290	290	290	290	8,987	329.25
1984-06-23	290	300	290	300	2,996	340.60
1984-06-22	300	300	300	300	1,997	340.60
1984-06-20	290	290	290	290	3,994	329.25
1984-06-19	280	290	280	290	7,988	329.25
1984-06-12	281	281	281	281	2,996	319.03
1984-06-08	281	281	280	280	5,991	317.89
1984-06-05	295	295	295	295	2,996	334.92
1984-06-02	281	281	281	281	7,988	319.03
1984-05-28	280	280	280	280	2,996	317.89
1984-05-22	281	281	281	281	999	319.03
1984-05-21	280	280	280	280	999	317.89
1984-05-19	280	280	280	280	16,975	317.89
1984-05-14	311	311	311	311	4,993	353.09
1984-05-11	310	311	310	311	2,996	353.09
1984-05-10	310	310	310	310	14,978	351.95
1984-05-09	310	310	310	310	9,985	351.95
1984-05-08	310	311	310	310	10,984	351.95
1984-05-07	304	311	304	311	8,987	353.09
1984-05-04	300	305	300	305	8,987	346.28
1984-05-02	297	297	297	297	8,987	337.19
1984-04-28	300	300	300	300	4,993	340.60
1984-04-26	300	300	300	300	2,996	340.60
1984-04-25	299	299	299	299	999	339.46
1984-04-24	300	300	295	300	5,991	340.60
1984-04-23	295	305	295	305	7,988	346.28
1984-04-21	300	300	300	300	9,985	340.60
1984-04-19	295	295	295	295	1,997	334.92
1984-04-18	295	295	295	295	4,993	334.92
1984-04-17	291	291	291	291	2,996	330.38
1984-04-16	290	290	290	290	8,987	329.25
1984-04-10	290	290	290	290	4,993	329.25
1984-04-09	301	301	290	290	8,987	329.25
1984-04-05	291	295	291	295	5,991	334.92
1984-04-04	286	286	286	286	12,981	324.71
1984-04-02	285	285	285	285	999	323.57
1984-03-30	286	286	286	286	7,988	324.71
1984-03-29	285	286	285	286	3,994	324.71
1984-03-27	286	286	285	285	4,993	323.57
1984-03-26	285	285	285	285	4,993	323.57
1984-03-24	285	286	285	285	4,993	323.57
1984-03-23	280	280	280	280	6,990	317.89
1984-03-22	285	285	284	284	7,988	322.43
1984-03-21	292	292	292	292	10,984	331.52
1984-03-19	292	292	291	291	9,985	330.38
1984-03-16	295	295	292	292	10,984	331.52
1984-03-15	291	292	290	290	12,981	329.25
1984-03-14	292	292	291	291	13,979	330.38
1984-03-13	293	293	291	291	7,988	330.38
1984-03-12	301	301	293	293	4,993	332.65
1984-03-09	302	302	301	302	5,991	342.87
1984-03-06	305	305	300	300	4,993	340.60
1984-03-05	297	297	297	297	6,990	337.19
1984-03-03	287	287	287	287	14,978	325.84
1984-03-02	296	297	293	293	12,981	332.65
1984-03-01	300	300	293	293	28,957	332.65
1984-02-29	301	302	301	302	15,976	342.87
1984-02-28	301	301	300	300	25,961	340.60
1984-02-25	300	301	300	301	2,996	341.74
1984-02-24	296	299	296	299	2,996	339.46
1984-02-23	296	297	295	296	10,984	336.06
1984-02-22	295	295	295	295	7,988	334.92
1984-02-21	310	310	310	310	999	351.95
1984-02-20	315	315	312	312	1,997	354.22
1984-02-18	320	320	320	320	4,993	363.31
1984-02-17	320	324	320	320	7,988	363.31
1984-02-16	318	321	315	321	23,964	364.44
1984-02-14	326	326	326	326	12,981	370.12
1984-02-13	341	345	336	336	16,975	381.47
1984-02-10	347	348	335	341	64,903	387.15
1984-02-09	330	332	325	330	48,927	374.66
1984-02-08	310	310	300	310	26,960	351.95
1984-02-07	304	305	304	305	9,985	346.28
1984-02-06	295	305	295	305	10,984	346.28
1984-02-04	300	300	290	290	7,988	329.25
1984-02-03	300	300	300	300	6,990	340.60
1984-02-02	305	305	305	305	4,993	346.28
1984-02-01	305	305	305	305	23,964	346.28
1984-01-31	304	304	304	304	2,996	345.14
1984-01-30	305	307	305	305	6,990	346.28
1984-01-28	305	307	305	307	24,963	348.55
1984-01-27	305	305	305	305	3,994	346.28
1984-01-26	305	305	305	305	7,988	346.28
1984-01-25	307	307	305	305	5,991	346.28
1984-01-24	307	307	303	305	15,976	346.28
1984-01-23	308	310	305	305	15,976	346.28
1984-01-21	305	307	305	307	10,984	348.55
1984-01-20	301	305	301	305	15,976	346.28
1984-01-19	300	300	299	300	20,969	340.60
1984-01-18	299	299	295	295	5,991	334.92
1984-01-17	296	300	296	300	21,967	340.60
1984-01-13	295	296	295	295	9,985	334.92
1984-01-12	295	295	290	295	9,985	334.92
1984-01-11	285	286	285	286	4,993	324.71
1984-01-10	297	297	295	295	7,988	334.92
1984-01-09	290	297	290	297	16,975	337.19
1984-01-07	289	290	289	289	6,990	328.11
1984-01-06	290	290	287	287	7,988	325.84
1984-01-05	293	295	293	295	13,979	334.92
1984-01-04	295	295	292	293	20,969	332.65

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

2025年04月
日	月	火	水	木	金	土
« 03月31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