1. HOME >
  2. 株価時系列 >
  3. 9539 >
  4. 1985年

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
1985-12-284014014014012,9961,365.80
1985-12-274014014014012,9961,365.80
1985-12-264034034004008,9871,362.40
1985-12-244184184184182,9961,423.71
1985-12-234184184184183,9941,423.71
1985-12-214244244194191,9971,427.11
1985-12-204234244234247,9881,444.14
1985-12-194144144144147,9881,410.08
1985-12-184244244244241,9971,444.14
1985-12-164254254254253,9941,447.55
1985-12-134264264264268,9871,450.95
1985-12-124024114024111,9971,399.86
1985-12-1140040039939913,9791,358.99
1985-12-103973973973972,9961,352.18
1985-12-093953953953959991,345.37
1985-12-073973973973979991,352.18
1985-12-053983983963964,9931,348.77
1985-12-033973973973979991,352.18
1985-11-303953953953956,9901,345.37
1985-11-284204204154151,9971,413.49
1985-11-274234234214214,9931,433.92
1985-11-264254254254251,9971,447.55
1985-11-254304304264264,9931,450.95
1985-11-2242242642142611,9821,450.95
1985-11-214254254214213,9941,433.92
1985-11-2042443141943034,9481,464.58
1985-11-1940641940641913,9791,427.11
1985-11-1839840639640110,9841,365.80
1985-11-163963973963962,9961,348.77
1985-11-1539739739639711,9821,352.18
1985-11-143973973973979991,352.18
1985-11-133953963953961,9971,348.77
1985-11-123923923923929991,335.15
1985-11-113973973913914,9931,331.74
1985-11-084134134134131,9971,406.68
1985-11-074114134114135,9911,406.68
1985-11-064064064064063,9941,382.83
1985-11-054034034004006,9901,362.40
1985-11-023963963963969991,348.77
1985-11-013974063974069,9851,382.83
1985-10-313913913913911,9971,331.74
1985-10-293813813813811,9971,297.68
1985-10-283913913913916,9901,331.74
1985-10-263913913913914,9931,331.74
1985-10-223943943943949991,341.96
1985-10-213913913913911,9971,331.74
1985-10-193813813813815,9911,297.68
1985-10-184004013963962,9961,348.77
1985-10-1740240240040110,9841,365.80
1985-10-164134134064065,9911,382.83
1985-10-154204204114115,9911,399.86
1985-10-1441141141141111,9821,399.86
1985-10-114124124024022,9961,369.21
1985-10-094124164124162,9961,416.89
1985-10-0842142142042011,9821,430.52
1985-10-0743643643643619,9701,485.01
1985-10-0543644143643621,9671,485.01
1985-10-0444144143643615,9761,485.01
1985-10-0344644743143645,9311,485.01
1985-10-02449467444446146,7811,519.07
1985-10-0144944944044489,8661,512.26
1985-09-3043144043143967,8991,495.23
1985-09-2842143142143140,9391,467.98
1985-09-2743143141642072,8911,430.52
1985-09-2641143141142185,8721,433.92
1985-09-2539141039141039,9401,396.46
1985-09-2437239137139128,9571,331.74
1985-09-203713713713713,9941,263.62
1985-09-193713713703703,9941,260.22
1985-09-183593713583713,9941,263.62
1985-09-173563573563572,9961,215.94
1985-09-133663663563569,9851,212.53
1985-09-123573663573663,9941,246.59
1985-09-073613613613619991,229.56
1985-09-063613613613619,9851,229.56
1985-09-053563563563562,9961,212.53
1985-09-043523523523525,9911,198.91
1985-09-023803803773774,9931,284.06
1985-08-263813813813812,9961,297.68
1985-08-173813813813816,9901,297.68
1985-08-153583583573572,9961,215.94
1985-08-0935835835735712,9811,215.94
1985-08-083583583583581,9971,219.35
1985-08-0735636135635610,9841,212.53
1985-08-063563563563565,9911,212.53
1985-07-313863863863864,9931,314.71
1985-07-273893893863862,9961,314.71
1985-07-263913913863864,9931,314.71
1985-07-253923923893898,9871,324.93
1985-07-2436738136738115,9761,297.68
1985-07-233673673673679991,250
1985-07-193653663653661,9971,246.59
1985-07-163633633633639991,236.38
1985-07-123643643613614,9931,229.56
1985-07-113763763623628,9871,232.97
1985-07-103713713713716,9901,263.62
1985-07-063703703703704,9931,260.22
1985-07-043753803753801,9971,294.28
1985-07-023813813803801,9971,294.28
1985-06-283793793793799991,290.87
1985-06-253913913913919991,331.74
1985-06-244014013913915,9911,331.74
1985-06-223913913913912,9961,331.74
1985-06-213913913913917,9881,331.74
1985-06-2038639138639011,9821,328.34
1985-06-1937638637638615,9761,314.71
1985-06-1837637637637610,9841,280.65
1985-06-173763763763763,9941,280.65
1985-06-143763763763761,9971,280.65
1985-06-113763913763913,9941,331.74
1985-06-103763763743766,9901,280.65
1985-06-073813813723727,9881,267.03
1985-06-063853853853853,9941,311.31
1985-06-053903903903903,9941,328.34
1985-06-033713713713714,9931,263.62
1985-06-013723723723727,9881,267.03
1985-05-303733733733733,9941,270.44
1985-05-293723723723721,9971,267.03
1985-05-283813813713715,9911,263.62
1985-05-273863863863861,9971,314.71
1985-05-243813813713714,9931,263.62
1985-05-233913913913915,9911,331.74
1985-05-223813893813895,9911,324.93
1985-05-213713713713719991,263.62
1985-05-203763763763769991,280.65
1985-05-183623663623665,9911,246.59
1985-05-173623623623623,9941,232.97
1985-05-163623623613615,9911,229.56
1985-05-103613613613616,9901,229.56
1985-05-083613613613612,9961,229.56
1985-05-073763763763762,9961,280.65
1985-04-303863863863869991,314.71
1985-04-273863863863862,9961,314.71
1985-04-263733813733816,9901,297.68
1985-04-253713713713719991,263.62
1985-04-243613613613619991,229.56
1985-04-193553553553559991,209.13
1985-04-173513513513513,9941,195.50
1985-04-153703703613613,9941,229.56
1985-04-113713713703703,9941,260.22
1985-04-103713723713723,9941,267.03
1985-04-093733733713718,9871,263.62
1985-04-083713723713725,9911,267.03
1985-04-063723723713711,9971,263.62
1985-04-053713713713711,9971,263.62
1985-04-0437137137137115,9761,263.62
1985-04-033713713713716,9901,263.62
1985-04-023713713693713,9941,263.62
1985-04-013713713713712,9961,263.62
1985-03-283713763703706,9901,260.22
1985-03-273713713713711,9971,263.62
1985-03-263823833823834,9931,304.50
1985-03-253823823823821,9971,301.09
1985-03-203663663663664,9931,246.59
1985-03-193623623613616,9901,229.56
1985-03-183623623623621,9971,232.97
1985-03-163623663613665,9911,246.59
1985-03-1537037036236212,9811,232.97
1985-03-1437137636237610,9841,280.65
1985-03-1338138137637610,9841,280.65
1985-03-1238238238138110,9841,297.68
1985-03-1138138138138114,9781,297.68
1985-03-073913913913912,9961,331.74
1985-03-063913913913919991,331.74
1985-03-054014013913913,9941,331.74
1985-03-043913913913915,9911,331.74
1985-03-023873873873873,9941,318.12
1985-03-0139139338738719,9701,318.12
1985-02-2840040039839812,9811,355.59
1985-02-2740240239940110,9841,365.80
1985-02-2640140239340136,9451,365.80
1985-02-2539740139740143,9341,365.80
1985-02-23457457437437183,7261,488.42
1985-02-223863863863862,9961,314.71
1985-02-213813813813815,9911,297.68
1985-02-203813813813815,9911,297.68
1985-02-193853853813817,9881,297.68
1985-02-183863863863861,9971,314.71
1985-02-163863963813968,9871,348.77
1985-02-1538638638638613,9791,314.71
1985-02-1439640138638621,9671,314.71
1985-02-133903903903902,9961,328.34
1985-02-1239939939039013,9791,328.34
1985-02-083864003864009,9851,362.40
1985-02-0740140139139113,9791,331.74
1985-02-063914013914016,9901,365.80
1985-02-054074074014018,9871,365.80
1985-02-044104104104105,9911,396.46
1985-02-0240740740640615,9761,382.83
1985-02-0139640739640723,9641,386.24
1985-01-313873913873917,9881,331.74
1985-01-303863873863873,9941,318.12
1985-01-293863863863863,9941,314.71
1985-01-283863863863861,9971,314.71
1985-01-263913913913919991,331.74
1985-01-253923923923921,9971,335.15
1985-01-243914013914014,9931,365.80
1985-01-214064063913913,9941,331.74
1985-01-194064064064065,9911,382.83
1985-01-183863923863927,9881,335.15
1985-01-1740740738638610,9841,314.71
1985-01-1641141640740741,9371,386.24
1985-01-1440140939440919,9701,393.05
1985-01-1138739138739110,9841,331.74
1985-01-104034034034036,9901,372.62
1985-01-0941041039939937,9431,358.99
1985-01-0840441040440729,9551,386.24
1985-01-054054054054051,9971,379.43
1985-01-044104104104104,9931,396.46

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