9539 京葉瓦斯(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	401	401	401	401	2,996	455.27
1985-12-27	401	401	401	401	2,996	455.27
1985-12-26	403	403	400	400	8,987	454.13
1985-12-24	418	418	418	418	2,996	474.57
1985-12-23	418	418	418	418	3,994	474.57
1985-12-21	424	424	419	419	1,997	475.70
1985-12-20	423	424	423	424	7,988	481.38
1985-12-19	414	414	414	414	7,988	470.03
1985-12-18	424	424	424	424	1,997	481.38
1985-12-16	425	425	425	425	3,994	482.52
1985-12-13	426	426	426	426	8,987	483.65
1985-12-12	402	411	402	411	1,997	466.62
1985-12-11	400	400	399	399	13,979	453
1985-12-10	397	397	397	397	2,996	450.73
1985-12-09	395	395	395	395	999	448.46
1985-12-07	397	397	397	397	999	450.73
1985-12-05	398	398	396	396	4,993	449.59
1985-12-03	397	397	397	397	999	450.73
1985-11-30	395	395	395	395	6,990	448.46
1985-11-28	420	420	415	415	1,997	471.16
1985-11-27	423	423	421	421	4,993	477.98
1985-11-26	425	425	425	425	1,997	482.52
1985-11-25	430	430	426	426	4,993	483.65
1985-11-22	422	426	421	426	11,982	483.65
1985-11-21	425	425	421	421	3,994	477.98
1985-11-20	424	431	419	430	34,948	488.19
1985-11-19	406	419	406	419	13,979	475.70
1985-11-18	398	406	396	401	10,984	455.27
1985-11-16	396	397	396	396	2,996	449.59
1985-11-15	397	397	396	397	11,982	450.73
1985-11-14	397	397	397	397	999	450.73
1985-11-13	395	396	395	396	1,997	449.59
1985-11-12	392	392	392	392	999	445.05
1985-11-11	397	397	391	391	4,993	443.92
1985-11-08	413	413	413	413	1,997	468.89
1985-11-07	411	413	411	413	5,991	468.89
1985-11-06	406	406	406	406	3,994	460.95
1985-11-05	403	403	400	400	6,990	454.13
1985-11-02	396	396	396	396	999	449.59
1985-11-01	397	406	397	406	9,985	460.95
1985-10-31	391	391	391	391	1,997	443.92
1985-10-29	381	381	381	381	1,997	432.56
1985-10-28	391	391	391	391	6,990	443.92
1985-10-26	391	391	391	391	4,993	443.92
1985-10-22	394	394	394	394	999	447.32
1985-10-21	391	391	391	391	1,997	443.92
1985-10-19	381	381	381	381	5,991	432.56
1985-10-18	400	401	396	396	2,996	449.59
1985-10-17	402	402	400	401	10,984	455.27
1985-10-16	413	413	406	406	5,991	460.95
1985-10-15	420	420	411	411	5,991	466.62
1985-10-14	411	411	411	411	11,982	466.62
1985-10-11	412	412	402	402	2,996	456.40
1985-10-09	412	416	412	416	2,996	472.30
1985-10-08	421	421	420	420	11,982	476.84
1985-10-07	436	436	436	436	19,970	495.01
1985-10-05	436	441	436	436	21,967	495.01
1985-10-04	441	441	436	436	15,976	495.01
1985-10-03	446	447	431	436	45,931	495.01
1985-10-02	449	467	444	446	146,781	506.36
1985-10-01	449	449	440	444	89,866	504.09
1985-09-30	431	440	431	439	67,899	498.41
1985-09-28	421	431	421	431	40,939	489.33
1985-09-27	431	431	416	420	72,891	476.84
1985-09-26	411	431	411	421	85,872	477.98
1985-09-25	391	410	391	410	39,940	465.49
1985-09-24	372	391	371	391	28,957	443.92
1985-09-20	371	371	371	371	3,994	421.21
1985-09-19	371	371	370	370	3,994	420.07
1985-09-18	359	371	358	371	3,994	421.21
1985-09-17	356	357	356	357	2,996	405.31
1985-09-13	366	366	356	356	9,985	404.18
1985-09-12	357	366	357	366	3,994	415.53
1985-09-07	361	361	361	361	999	409.86
1985-09-06	361	361	361	361	9,985	409.86
1985-09-05	356	356	356	356	2,996	404.18
1985-09-04	352	352	352	352	5,991	399.64
1985-09-02	380	380	377	377	4,993	428.02
1985-08-26	381	381	381	381	2,996	432.56
1985-08-17	381	381	381	381	6,990	432.56
1985-08-15	358	358	357	357	2,996	405.31
1985-08-09	358	358	357	357	12,981	405.31
1985-08-08	358	358	358	358	1,997	406.45
1985-08-07	356	361	356	356	10,984	404.18
1985-08-06	356	356	356	356	5,991	404.18
1985-07-31	386	386	386	386	4,993	438.24
1985-07-27	389	389	386	386	2,996	438.24
1985-07-26	391	391	386	386	4,993	438.24
1985-07-25	392	392	389	389	8,987	441.64
1985-07-24	367	381	367	381	15,976	432.56
1985-07-23	367	367	367	367	999	416.67
1985-07-19	365	366	365	366	1,997	415.53
1985-07-16	363	363	363	363	999	412.13
1985-07-12	364	364	361	361	4,993	409.86
1985-07-11	376	376	362	362	8,987	410.99
1985-07-10	371	371	371	371	6,990	421.21
1985-07-06	370	370	370	370	4,993	420.07
1985-07-04	375	380	375	380	1,997	431.43
1985-07-02	381	381	380	380	1,997	431.43
1985-06-28	379	379	379	379	999	430.29
1985-06-25	391	391	391	391	999	443.92
1985-06-24	401	401	391	391	5,991	443.92
1985-06-22	391	391	391	391	2,996	443.92
1985-06-21	391	391	391	391	7,988	443.92
1985-06-20	386	391	386	390	11,982	442.78
1985-06-19	376	386	376	386	15,976	438.24
1985-06-18	376	376	376	376	10,984	426.89
1985-06-17	376	376	376	376	3,994	426.89
1985-06-14	376	376	376	376	1,997	426.89
1985-06-11	376	391	376	391	3,994	443.92
1985-06-10	376	376	374	376	6,990	426.89
1985-06-07	381	381	372	372	7,988	422.34
1985-06-06	385	385	385	385	3,994	437.10
1985-06-05	390	390	390	390	3,994	442.78
1985-06-03	371	371	371	371	4,993	421.21
1985-06-01	372	372	372	372	7,988	422.34
1985-05-30	373	373	373	373	3,994	423.48
1985-05-29	372	372	372	372	1,997	422.34
1985-05-28	381	381	371	371	5,991	421.21
1985-05-27	386	386	386	386	1,997	438.24
1985-05-24	381	381	371	371	4,993	421.21
1985-05-23	391	391	391	391	5,991	443.92
1985-05-22	381	389	381	389	5,991	441.64
1985-05-21	371	371	371	371	999	421.21
1985-05-20	376	376	376	376	999	426.89
1985-05-18	362	366	362	366	5,991	415.53
1985-05-17	362	362	362	362	3,994	410.99
1985-05-16	362	362	361	361	5,991	409.86
1985-05-10	361	361	361	361	6,990	409.86
1985-05-08	361	361	361	361	2,996	409.86
1985-05-07	376	376	376	376	2,996	426.89
1985-04-30	386	386	386	386	999	438.24
1985-04-27	386	386	386	386	2,996	438.24
1985-04-26	373	381	373	381	6,990	432.56
1985-04-25	371	371	371	371	999	421.21
1985-04-24	361	361	361	361	999	409.86
1985-04-19	355	355	355	355	999	403.04
1985-04-17	351	351	351	351	3,994	398.50
1985-04-15	370	370	361	361	3,994	409.86
1985-04-11	371	371	370	370	3,994	420.07
1985-04-10	371	372	371	372	3,994	422.34
1985-04-09	373	373	371	371	8,987	421.21
1985-04-08	371	372	371	372	5,991	422.34
1985-04-06	372	372	371	371	1,997	421.21
1985-04-05	371	371	371	371	1,997	421.21
1985-04-04	371	371	371	371	15,976	421.21
1985-04-03	371	371	371	371	6,990	421.21
1985-04-02	371	371	369	371	3,994	421.21
1985-04-01	371	371	371	371	2,996	421.21
1985-03-28	371	376	370	370	6,990	420.07
1985-03-27	371	371	371	371	1,997	421.21
1985-03-26	382	383	382	383	4,993	434.83
1985-03-25	382	382	382	382	1,997	433.70
1985-03-20	366	366	366	366	4,993	415.53
1985-03-19	362	362	361	361	6,990	409.86
1985-03-18	362	362	362	362	1,997	410.99
1985-03-16	362	366	361	366	5,991	415.53
1985-03-15	370	370	362	362	12,981	410.99
1985-03-14	371	376	362	376	10,984	426.89
1985-03-13	381	381	376	376	10,984	426.89
1985-03-12	382	382	381	381	10,984	432.56
1985-03-11	381	381	381	381	14,978	432.56
1985-03-07	391	391	391	391	2,996	443.92
1985-03-06	391	391	391	391	999	443.92
1985-03-05	401	401	391	391	3,994	443.92
1985-03-04	391	391	391	391	5,991	443.92
1985-03-02	387	387	387	387	3,994	439.37
1985-03-01	391	393	387	387	19,970	439.37
1985-02-28	400	400	398	398	12,981	451.86
1985-02-27	402	402	399	401	10,984	455.27
1985-02-26	401	402	393	401	36,945	455.27
1985-02-25	397	401	397	401	43,934	455.27
1985-02-23	457	457	437	437	183,726	496.14
1985-02-22	386	386	386	386	2,996	438.24
1985-02-21	381	381	381	381	5,991	432.56
1985-02-20	381	381	381	381	5,991	432.56
1985-02-19	385	385	381	381	7,988	432.56
1985-02-18	386	386	386	386	1,997	438.24
1985-02-16	386	396	381	396	8,987	449.59
1985-02-15	386	386	386	386	13,979	438.24
1985-02-14	396	401	386	386	21,967	438.24
1985-02-13	390	390	390	390	2,996	442.78
1985-02-12	399	399	390	390	13,979	442.78
1985-02-08	386	400	386	400	9,985	454.13
1985-02-07	401	401	391	391	13,979	443.92
1985-02-06	391	401	391	401	6,990	455.27
1985-02-05	407	407	401	401	8,987	455.27
1985-02-04	410	410	410	410	5,991	465.49
1985-02-02	407	407	406	406	15,976	460.95
1985-02-01	396	407	396	407	23,964	462.08
1985-01-31	387	391	387	391	7,988	443.92
1985-01-30	386	387	386	387	3,994	439.37
1985-01-29	386	386	386	386	3,994	438.24
1985-01-28	386	386	386	386	1,997	438.24
1985-01-26	391	391	391	391	999	443.92
1985-01-25	392	392	392	392	1,997	445.05
1985-01-24	391	401	391	401	4,993	455.27
1985-01-21	406	406	391	391	3,994	443.92
1985-01-19	406	406	406	406	5,991	460.95
1985-01-18	386	392	386	392	7,988	445.05
1985-01-17	407	407	386	386	10,984	438.24
1985-01-16	411	416	407	407	41,937	462.08
1985-01-14	401	409	394	409	19,970	464.35
1985-01-11	387	391	387	391	10,984	443.92
1985-01-10	403	403	403	403	6,990	457.54
1985-01-09	410	410	399	399	37,943	453
1985-01-08	404	410	404	407	29,955	462.08
1985-01-05	405	405	405	405	1,997	459.81
1985-01-04	410	410	410	410	4,993	465.49

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