1. HOME >
  2. 株価時系列 >
  3. 9539 >
  4. 1986年

9539 京葉瓦斯(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-278428428418414,993954.81
1986-12-268418418418412,996954.81
1986-12-2586186184184116,975954.81
1986-12-238718718568616,990977.52
1986-12-228768768618768,987994.55
1986-12-198818818708766,990994.55
1986-12-1885286185186117,973977.52
1986-12-178838838718714,993988.87
1986-12-1692092090290219,9701,024.07
1986-12-1588391488391137,9431,034.29
1986-12-1287187387187215,976990.01
1986-12-1190090087687620,969994.55
1986-12-1090690690190135,9461,022.93
1986-12-099209209209203,9941,044.51
1986-12-089319319319314,9931,056.99
1986-12-0695195194194111,9821,068.35
1986-12-0590695190695133,9491,079.70
1986-12-0491191190090623,9641,028.61
1986-12-0295095092492416,9751,049.05
1986-12-0194195194195019,9701,078.56
1986-11-2990192090192011,9821,044.51
1986-11-288518518518512,996966.17
1986-11-27850850850850999965.03
1986-11-2682185182185110,984966.17
1986-11-258418468418416,990954.81
1986-11-228328328318312,996943.46
1986-11-2185185183183111,982943.46
1986-11-208418418418414,993954.81
1986-11-1988288285185159,911966.17
1986-11-1890290289189122,9661,011.58
1986-11-1788290188290113,9791,022.93
1986-11-148818818818814,9931,000.23
1986-11-138508818508818,9871,000.23
1986-11-128408518408514,993966.17
1986-11-118118218118212,996932.11
1986-11-10812812812812999921.89
1986-11-077927967927965,991903.72
1986-11-0577377375175211,982853.77
1986-11-047877877877872,996893.51
1986-11-017928017928016,990909.40
1986-10-318018017877927,988899.18
1986-10-2975977575977116,975875.34
1986-10-287597597587583,994860.58
1986-10-277597597597591,997861.72
1986-10-257697697697692,996873.07
1986-10-2478078078078010,984885.56
1986-10-237807817807805,991885.56
1986-10-21791791791791999898.05
1986-10-207878017878011,997909.40
1986-10-178018028018026,990910.54
1986-10-168038038028025,991910.54
1986-10-158038038028021,997910.54
1986-10-148028028008008,987908.27
1986-10-138018068018062,996915.08
1986-10-09811811811811999920.75
1986-10-078198218018013,994909.40
1986-10-038508508498499,985963.90
1986-09-2795095095095015,9761,078.56
1986-09-2275375375375318,972854.91
1986-09-1978678677177642,936881.02
1986-09-1879379378978928,957895.78
1986-09-178228228228225,991933.24
1986-09-118998998718718,987988.87
1986-09-099409409409409991,067.21
1986-09-089509509509509991,078.56
1986-09-0695195195095012,9811,078.56
1986-09-059519529519519,9851,079.70
1986-09-0495195195195111,9821,079.70
1986-09-0394195194195114,9781,079.70
1986-09-0187688687688617,9731,005.90
1986-08-3087688287188019,970999.09
1986-08-2990190187587621,967994.55
1986-08-2890190190090110,9841,022.93
1986-08-2793093192092119,9701,045.64
1986-08-2695195195195115,9761,079.70
1986-08-2395196195095118,9721,079.70
1986-08-229729729619618,9871,091.05
1986-08-2198199196697126,9601,102.41
1986-08-201,0011,0019719716,9901,102.41
1986-08-191,0521,0521,0121,0224,9931,160.31
1986-08-181,0011,0521,0011,05210,9841,194.37
1986-08-151,0321,0321,0221,02216,9751,160.31
1986-08-141,0321,0321,0321,0327,9881,171.66
1986-08-121,0521,0521,0421,0422,9961,183.02
1986-08-111,0221,0521,0221,0524,9931,194.37
1986-08-081,1021,1021,0221,02215,9761,160.31
1986-08-071,1121,1121,1021,1029,9851,251.14
1986-08-051,0521,0521,0221,02228,9571,160.31
1986-08-041,1021,1021,0921,0921,9971,239.78
1986-08-021,1321,1321,1021,1023,9941,251.14
1986-08-011,1821,1821,1321,13210,9841,285.20
1986-07-311,1821,1921,1721,18227,9581,341.96
1986-07-301,1521,1721,1521,17212,9811,330.61
1986-07-291,1321,2021,1321,15226,9601,307.90
1986-07-281,1021,1121,1021,1129,9851,262.49
1986-07-261,1521,1521,1121,11219,9701,262.49
1986-07-251,1621,1621,1521,15213,9791,307.90
1986-07-241,1721,1721,1521,16268,8971,319.26
1986-07-231,2421,2421,1821,19248,9271,353.32
1986-07-221,1821,1921,1621,18222,9661,341.96
1986-07-211,2421,2521,1821,18238,9421,341.96
1986-07-181,1921,2521,1821,25250,9241,421.44
1986-07-171,2121,2121,1721,18270,8941,341.96
1986-07-161,2021,2121,1821,20225,9611,364.67
1986-07-151,2521,2521,1621,17285,8721,330.61
1986-07-141,1321,2521,1321,252131,8031,421.44
1986-07-111,1221,1521,1221,12239,9401,273.84
1986-07-101,1121,1221,1121,1226,9901,273.84
1986-07-091,1121,1221,1121,1224,9931,273.84
1986-07-071,1221,1321,1121,11219,9701,262.49
1986-07-051,1421,1521,1321,13224,9631,285.20
1986-07-041,1021,1521,1021,1529,9851,307.90
1986-07-031,0721,1021,0721,10218,9721,251.14
1986-07-021,0621,0921,0621,07238,9421,217.08
1986-07-011,1221,1321,0721,07228,9571,217.08
1986-06-301,1421,1421,1021,10225,9611,251.14
1986-06-281,1421,1421,1421,14223,9641,296.55
1986-06-271,1321,1521,1021,10299,8511,251.14
1986-06-261,0921,1221,0521,072103,8451,217.08
1986-06-251,1721,2021,1021,102300,5521,251.14
1986-06-241,0621,1521,0521,152422,3701,307.90
1986-06-231,0011,0221,0011,02278,8821,160.31
1986-06-209219369219363,9941,062.67
1986-06-1993694192092026,9601,044.51
1986-06-179509509459459,9851,072.89
1986-06-169509509479473,9941,075.16
1986-06-139519519519512,9961,079.70
1986-06-129609609569608,9871,089.92
1986-06-119599609579606,9901,089.92
1986-06-1097199196096039,9401,089.92
1986-06-099619719619715,9911,102.41
1986-06-079869869609604,9931,089.92
1986-06-069969969969966,9901,130.79
1986-06-059989989989989991,133.06
1986-06-049999999999999991,134.20
1986-05-309961,0019851,0018,9871,136.47
1986-05-291,0001,0019711,00113,9791,136.47
1986-05-281,0011,0011,0011,0013,9941,136.47
1986-05-271,0011,0221,0011,0229,9851,160.31
1986-05-261,0521,0721,0011,0013,9941,136.47
1986-05-241,0221,0521,0121,05211,9821,194.37
1986-05-231,0011,0221,0011,02229,9551,160.31
1986-05-221,0121,0121,0011,0125,9911,148.96
1986-05-211,0621,0621,0321,05260,9091,194.37
1986-05-201,0921,0921,0521,05226,9601,194.37
1986-05-191,0521,0921,0521,09267,8991,239.78
1986-05-171,0721,0721,0421,05211,9821,194.37
1986-05-161,0921,0921,0921,0924,9931,239.78
1986-05-151,1021,1021,1021,1022,9961,251.14
1986-05-141,0421,1021,0011,10230,9541,251.14
1986-05-121,1921,1921,1521,15235,9461,307.90
1986-05-091,1321,1821,1221,172132,8021,330.61
1986-05-081,0421,0421,0421,042187,7201,183.02
1986-05-0788292187292162,9061,045.64
1986-05-0684184184184112,981954.81
1986-05-0286186184284225,961955.95
1986-04-309019019019019,9851,022.93
1986-04-269419419419416,9901,068.35
1986-04-2595196194295125,9611,079.70
1986-04-2494295193294240,9391,069.48
1986-04-221,0011,02298298231,9521,114.90
1986-04-211,0011,0011,0011,00114,9781,136.47
1986-04-191,0121,0121,0121,0122,9961,148.96
1986-04-181,0121,0221,0011,00128,9571,136.47
1986-04-171,0011,0011,0011,00118,9721,136.47
1986-04-161,0321,0321,0011,00110,9841,136.47
1986-04-151,0321,0321,0221,0224,9931,160.31
1986-04-141,0421,0421,0121,03211,9821,171.66
1986-04-111,0821,0821,0321,06216,9751,205.72
1986-04-101,0011,0521,0011,05236,9451,194.37
1986-04-091,0001,0421,0001,02225,9611,160.31
1986-04-081,0821,0821,0521,0527,9881,194.37
1986-04-071,1321,1321,1121,1121,9971,262.49
1986-04-051,1621,1621,1321,13210,9841,285.20
1986-04-041,1221,1621,1221,1623,9941,319.26
1986-04-031,1821,1821,0821,08216,9751,228.43
1986-04-021,1321,1821,1321,18222,9661,341.96
1986-04-011,0721,1121,0621,11216,9751,262.49
1986-03-311,0221,0521,0121,05212,9811,194.37
1986-03-291,0321,0521,0011,00113,9791,136.47
1986-03-281,0621,1121,0521,05238,9421,194.37
1986-03-271,1521,1521,1021,10218,9721,251.14
1986-03-261,1421,1821,1421,17225,9611,330.61
1986-03-251,1921,2021,1921,20218,9721,364.67
1986-03-201,3521,3521,3121,34216,9751,523.61
1986-03-191,3521,4021,3121,31236,9451,489.55
1986-03-181,3321,3421,3121,34283,8751,523.61
1986-03-171,3021,3521,2521,27243,9341,444.14
1986-03-151,3521,3721,2921,29256,9151,466.85
1986-03-141,4221,4521,3821,38239,9401,569.03
1986-03-131,5121,5221,4821,502147,7801,705.27
1986-03-121,4721,5421,4121,522260,6111,727.97
1986-03-111,2921,4821,2521,472283,5771,671.21
1986-03-101,2521,3621,2521,362158,7631,546.32
1986-03-061,2521,4321,2421,432325,5141,625.79
1986-03-051,1321,2021,1121,182137,7941,341.96
1986-03-041,0921,1221,0421,122206,6921,273.84
1986-03-039881,0829881,082157,7651,228.43
1986-03-01910977909977135,7971,109.22
1986-02-2888188187288171,8931,000.23
1986-02-2784286184086122,966977.52
1986-02-2684184184184118,972954.81
1986-02-2585188184988194,8581,000.23
1986-02-2291192285185238,942967.30
1986-02-2198198190191162,9061,034.29
1986-02-201,0011,022971971128,8081,102.41
1986-02-19951951951951104,8441,079.70
1986-02-18851901841891140,7901,011.58
1986-02-17801851801851195,708966.17
1986-02-14701751700751188,718852.63
1986-02-1367170967170172,891795.87
1986-02-1266166165166134,948750.45
1986-02-1064965163265134,948739.10
1986-02-0766768666666620,969756.13
1986-02-0663766663166693,860756.13
1986-02-05626641626636126,811722.07
1986-02-0469669669669644,933790.19
1986-02-03666756664756301,550858.31
1986-01-31581603574596308,540676.66
1986-01-30551551541551164,754625.57
1986-01-29521551516551328,510625.57
1986-01-28505521504511155,768580.15
1986-01-27509524501501146,781568.80
1986-01-25519526500505201,699573.34
1986-01-24460526451526389,419597.18
1986-01-2343143643143653,920495.01
1986-01-223934013934014,993455.27
1986-01-2139540339540310,984457.54
1986-01-2039039138639128,957443.92
1986-01-183913913913912,996443.92
1986-01-173873913873918,987443.92
1986-01-164014013863868,987438.24
1986-01-144024023913917,988443.92
1986-01-133944013944012,996455.27
1986-01-093933933933933,994446.19
1986-01-083964013924015,991455.27
1986-01-07398398398398999451.86
1986-01-063983983983981,997451.86
1986-01-044014013923922,996445.05

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