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
1986-12-27	842	842	841	841	4,993	2,864.44
1986-12-26	841	841	841	841	2,996	2,864.44
1986-12-25	861	861	841	841	16,975	2,864.44
1986-12-23	871	871	856	861	6,990	2,932.56
1986-12-22	876	876	861	876	8,987	2,983.65
1986-12-19	881	881	870	876	6,990	2,983.65
1986-12-18	852	861	851	861	17,973	2,932.56
1986-12-17	883	883	871	871	4,993	2,966.62
1986-12-16	920	920	902	902	19,970	3,072.21
1986-12-15	883	914	883	911	37,943	3,102.86
1986-12-12	871	873	871	872	15,976	2,970.03
1986-12-11	900	900	876	876	20,969	2,983.65
1986-12-10	906	906	901	901	35,946	3,068.80
1986-12-09	920	920	920	920	3,994	3,133.51
1986-12-08	931	931	931	931	4,993	3,170.98
1986-12-06	951	951	941	941	11,982	3,205.04
1986-12-05	906	951	906	951	33,949	3,239.10
1986-12-04	911	911	900	906	23,964	3,085.83
1986-12-02	950	950	924	924	16,975	3,147.14
1986-12-01	941	951	941	950	19,970	3,235.69
1986-11-29	901	920	901	920	11,982	3,133.51
1986-11-28	851	851	851	851	2,996	2,898.50
1986-11-27	850	850	850	850	999	2,895.10
1986-11-26	821	851	821	851	10,984	2,898.50
1986-11-25	841	846	841	841	6,990	2,864.44
1986-11-22	832	832	831	831	2,996	2,830.38
1986-11-21	851	851	831	831	11,982	2,830.38
1986-11-20	841	841	841	841	4,993	2,864.44
1986-11-19	882	882	851	851	59,911	2,898.50
1986-11-18	902	902	891	891	22,966	3,034.74
1986-11-17	882	901	882	901	13,979	3,068.80
1986-11-14	881	881	881	881	4,993	3,000.68
1986-11-13	850	881	850	881	8,987	3,000.68
1986-11-12	840	851	840	851	4,993	2,898.50
1986-11-11	811	821	811	821	2,996	2,796.32
1986-11-10	812	812	812	812	999	2,765.67
1986-11-07	792	796	792	796	5,991	2,711.17
1986-11-05	773	773	751	752	11,982	2,561.31
1986-11-04	787	787	787	787	2,996	2,680.52
1986-11-01	792	801	792	801	6,990	2,728.20
1986-10-31	801	801	787	792	7,988	2,697.55
1986-10-29	759	775	759	771	16,975	2,626.02
1986-10-28	759	759	758	758	3,994	2,581.74
1986-10-27	759	759	759	759	1,997	2,585.15
1986-10-25	769	769	769	769	2,996	2,619.21
1986-10-24	780	780	780	780	10,984	2,656.68
1986-10-23	780	781	780	780	5,991	2,656.68
1986-10-21	791	791	791	791	999	2,694.14
1986-10-20	787	801	787	801	1,997	2,728.20
1986-10-17	801	802	801	802	6,990	2,731.61
1986-10-16	803	803	802	802	5,991	2,731.61
1986-10-15	803	803	802	802	1,997	2,731.61
1986-10-14	802	802	800	800	8,987	2,724.80
1986-10-13	801	806	801	806	2,996	2,745.23
1986-10-09	811	811	811	811	999	2,762.26
1986-10-07	819	821	801	801	3,994	2,728.20
1986-10-03	850	850	849	849	9,985	2,891.69
1986-09-27	950	950	950	950	15,976	3,235.69
1986-09-22	753	753	753	753	18,972	2,564.71
1986-09-19	786	786	771	776	42,936	2,643.05
1986-09-18	793	793	789	789	28,957	2,687.33
1986-09-17	822	822	822	822	5,991	2,799.73
1986-09-11	899	899	871	871	8,987	2,966.62
1986-09-09	940	940	940	940	999	3,201.63
1986-09-08	950	950	950	950	999	3,235.69
1986-09-06	951	951	950	950	12,981	3,235.69
1986-09-05	951	952	951	951	9,985	3,239.10
1986-09-04	951	951	951	951	11,982	3,239.10
1986-09-03	941	951	941	951	14,978	3,239.10
1986-09-01	876	886	876	886	17,973	3,017.71
1986-08-30	876	882	871	880	19,970	2,997.28
1986-08-29	901	901	875	876	21,967	2,983.65
1986-08-28	901	901	900	901	10,984	3,068.80
1986-08-27	930	931	920	921	19,970	3,136.92
1986-08-26	951	951	951	951	15,976	3,239.10
1986-08-23	951	961	950	951	18,972	3,239.10
1986-08-22	972	972	961	961	8,987	3,273.16
1986-08-21	981	991	966	971	26,960	3,307.22
1986-08-20	1,001	1,001	971	971	6,990	3,307.22
1986-08-19	1,052	1,052	1,012	1,022	4,993	3,480.93
1986-08-18	1,001	1,052	1,001	1,052	10,984	3,583.11
1986-08-15	1,032	1,032	1,022	1,022	16,975	3,480.93
1986-08-14	1,032	1,032	1,032	1,032	7,988	3,514.99
1986-08-12	1,052	1,052	1,042	1,042	2,996	3,549.05
1986-08-11	1,022	1,052	1,022	1,052	4,993	3,583.11
1986-08-08	1,102	1,102	1,022	1,022	15,976	3,480.93
1986-08-07	1,112	1,112	1,102	1,102	9,985	3,753.41
1986-08-05	1,052	1,052	1,022	1,022	28,957	3,480.93
1986-08-04	1,102	1,102	1,092	1,092	1,997	3,719.35
1986-08-02	1,132	1,132	1,102	1,102	3,994	3,753.41
1986-08-01	1,182	1,182	1,132	1,132	10,984	3,855.59
1986-07-31	1,182	1,192	1,172	1,182	27,958	4,025.89
1986-07-30	1,152	1,172	1,152	1,172	12,981	3,991.83
1986-07-29	1,132	1,202	1,132	1,152	26,960	3,923.71
1986-07-28	1,102	1,112	1,102	1,112	9,985	3,787.47
1986-07-26	1,152	1,152	1,112	1,112	19,970	3,787.47
1986-07-25	1,162	1,162	1,152	1,152	13,979	3,923.71
1986-07-24	1,172	1,172	1,152	1,162	68,897	3,957.77
1986-07-23	1,242	1,242	1,182	1,192	48,927	4,059.95
1986-07-22	1,182	1,192	1,162	1,182	22,966	4,025.89
1986-07-21	1,242	1,252	1,182	1,182	38,942	4,025.89
1986-07-18	1,192	1,252	1,182	1,252	50,924	4,264.31
1986-07-17	1,212	1,212	1,172	1,182	70,894	4,025.89
1986-07-16	1,202	1,212	1,182	1,202	25,961	4,094.01
1986-07-15	1,252	1,252	1,162	1,172	85,872	3,991.83
1986-07-14	1,132	1,252	1,132	1,252	131,803	4,264.31
1986-07-11	1,122	1,152	1,122	1,122	39,940	3,821.53
1986-07-10	1,112	1,122	1,112	1,122	6,990	3,821.53
1986-07-09	1,112	1,122	1,112	1,122	4,993	3,821.53
1986-07-07	1,122	1,132	1,112	1,112	19,970	3,787.47
1986-07-05	1,142	1,152	1,132	1,132	24,963	3,855.59
1986-07-04	1,102	1,152	1,102	1,152	9,985	3,923.71
1986-07-03	1,072	1,102	1,072	1,102	18,972	3,753.41
1986-07-02	1,062	1,092	1,062	1,072	38,942	3,651.23
1986-07-01	1,122	1,132	1,072	1,072	28,957	3,651.23
1986-06-30	1,142	1,142	1,102	1,102	25,961	3,753.41
1986-06-28	1,142	1,142	1,142	1,142	23,964	3,889.65
1986-06-27	1,132	1,152	1,102	1,102	99,851	3,753.41
1986-06-26	1,092	1,122	1,052	1,072	103,845	3,651.23
1986-06-25	1,172	1,202	1,102	1,102	300,552	3,753.41
1986-06-24	1,062	1,152	1,052	1,152	422,370	3,923.71
1986-06-23	1,001	1,022	1,001	1,022	78,882	3,480.93
1986-06-20	921	936	921	936	3,994	3,188.01
1986-06-19	936	941	920	920	26,960	3,133.51
1986-06-17	950	950	945	945	9,985	3,218.66
1986-06-16	950	950	947	947	3,994	3,225.48
1986-06-13	951	951	951	951	2,996	3,239.10
1986-06-12	960	960	956	960	8,987	3,269.75
1986-06-11	959	960	957	960	6,990	3,269.75
1986-06-10	971	991	960	960	39,940	3,269.75
1986-06-09	961	971	961	971	5,991	3,307.22
1986-06-07	986	986	960	960	4,993	3,269.75
1986-06-06	996	996	996	996	6,990	3,392.37
1986-06-05	998	998	998	998	999	3,399.18
1986-06-04	999	999	999	999	999	3,402.59
1986-05-30	996	1,001	985	1,001	8,987	3,409.40
1986-05-29	1,000	1,001	971	1,001	13,979	3,409.40
1986-05-28	1,001	1,001	1,001	1,001	3,994	3,409.40
1986-05-27	1,001	1,022	1,001	1,022	9,985	3,480.93
1986-05-26	1,052	1,072	1,001	1,001	3,994	3,409.40
1986-05-24	1,022	1,052	1,012	1,052	11,982	3,583.11
1986-05-23	1,001	1,022	1,001	1,022	29,955	3,480.93
1986-05-22	1,012	1,012	1,001	1,012	5,991	3,446.87
1986-05-21	1,062	1,062	1,032	1,052	60,909	3,583.11
1986-05-20	1,092	1,092	1,052	1,052	26,960	3,583.11
1986-05-19	1,052	1,092	1,052	1,092	67,899	3,719.35
1986-05-17	1,072	1,072	1,042	1,052	11,982	3,583.11
1986-05-16	1,092	1,092	1,092	1,092	4,993	3,719.35
1986-05-15	1,102	1,102	1,102	1,102	2,996	3,753.41
1986-05-14	1,042	1,102	1,001	1,102	30,954	3,753.41
1986-05-12	1,192	1,192	1,152	1,152	35,946	3,923.71
1986-05-09	1,132	1,182	1,122	1,172	132,802	3,991.83
1986-05-08	1,042	1,042	1,042	1,042	187,720	3,549.05
1986-05-07	882	921	872	921	62,906	3,136.92
1986-05-06	841	841	841	841	12,981	2,864.44
1986-05-02	861	861	842	842	25,961	2,867.85
1986-04-30	901	901	901	901	9,985	3,068.80
1986-04-26	941	941	941	941	6,990	3,205.04
1986-04-25	951	961	942	951	25,961	3,239.10
1986-04-24	942	951	932	942	40,939	3,208.45
1986-04-22	1,001	1,022	982	982	31,952	3,344.69
1986-04-21	1,001	1,001	1,001	1,001	14,978	3,409.40
1986-04-19	1,012	1,012	1,012	1,012	2,996	3,446.87
1986-04-18	1,012	1,022	1,001	1,001	28,957	3,409.40
1986-04-17	1,001	1,001	1,001	1,001	18,972	3,409.40
1986-04-16	1,032	1,032	1,001	1,001	10,984	3,409.40
1986-04-15	1,032	1,032	1,022	1,022	4,993	3,480.93
1986-04-14	1,042	1,042	1,012	1,032	11,982	3,514.99
1986-04-11	1,082	1,082	1,032	1,062	16,975	3,617.17
1986-04-10	1,001	1,052	1,001	1,052	36,945	3,583.11
1986-04-09	1,000	1,042	1,000	1,022	25,961	3,480.93
1986-04-08	1,082	1,082	1,052	1,052	7,988	3,583.11
1986-04-07	1,132	1,132	1,112	1,112	1,997	3,787.47
1986-04-05	1,162	1,162	1,132	1,132	10,984	3,855.59
1986-04-04	1,122	1,162	1,122	1,162	3,994	3,957.77
1986-04-03	1,182	1,182	1,082	1,082	16,975	3,685.29
1986-04-02	1,132	1,182	1,132	1,182	22,966	4,025.89
1986-04-01	1,072	1,112	1,062	1,112	16,975	3,787.47
1986-03-31	1,022	1,052	1,012	1,052	12,981	3,583.11
1986-03-29	1,032	1,052	1,001	1,001	13,979	3,409.40
1986-03-28	1,062	1,112	1,052	1,052	38,942	3,583.11
1986-03-27	1,152	1,152	1,102	1,102	18,972	3,753.41
1986-03-26	1,142	1,182	1,142	1,172	25,961	3,991.83
1986-03-25	1,192	1,202	1,192	1,202	18,972	4,094.01
1986-03-20	1,352	1,352	1,312	1,342	16,975	4,570.84
1986-03-19	1,352	1,402	1,312	1,312	36,945	4,468.67
1986-03-18	1,332	1,342	1,312	1,342	83,875	4,570.84
1986-03-17	1,302	1,352	1,252	1,272	43,934	4,332.43
1986-03-15	1,352	1,372	1,292	1,292	56,915	4,400.54
1986-03-14	1,422	1,452	1,382	1,382	39,940	4,707.08
1986-03-13	1,512	1,522	1,482	1,502	147,780	5,115.80
1986-03-12	1,472	1,542	1,412	1,522	260,611	5,183.92
1986-03-11	1,292	1,482	1,252	1,472	283,577	5,013.62
1986-03-10	1,252	1,362	1,252	1,362	158,763	4,638.96
1986-03-06	1,252	1,432	1,242	1,432	325,514	4,877.38
1986-03-05	1,132	1,202	1,112	1,182	137,794	4,025.89
1986-03-04	1,092	1,122	1,042	1,122	206,692	3,821.53
1986-03-03	988	1,082	988	1,082	157,765	3,685.29
1986-03-01	910	977	909	977	135,797	3,327.66
1986-02-28	881	881	872	881	71,893	3,000.68
1986-02-27	842	861	840	861	22,966	2,932.56
1986-02-26	841	841	841	841	18,972	2,864.44
1986-02-25	851	881	849	881	94,858	3,000.68
1986-02-22	911	922	851	852	38,942	2,901.91
1986-02-21	981	981	901	911	62,906	3,102.86
1986-02-20	1,001	1,022	971	971	128,808	3,307.22
1986-02-19	951	951	951	951	104,844	3,239.10
1986-02-18	851	901	841	891	140,790	3,034.74
1986-02-17	801	851	801	851	195,708	2,898.50
1986-02-14	701	751	700	751	188,718	2,557.90
1986-02-13	671	709	671	701	72,891	2,387.60
1986-02-12	661	661	651	661	34,948	2,251.36
1986-02-10	649	651	632	651	34,948	2,217.30
1986-02-07	667	686	666	666	20,969	2,268.39
1986-02-06	637	666	631	666	93,860	2,268.39
1986-02-05	626	641	626	636	126,811	2,166.21
1986-02-04	696	696	696	696	44,933	2,370.57
1986-02-03	666	756	664	756	301,550	2,574.93
1986-01-31	581	603	574	596	308,540	2,029.97
1986-01-30	551	551	541	551	164,754	1,876.70
1986-01-29	521	551	516	551	328,510	1,876.70
1986-01-28	505	521	504	511	155,768	1,740.46
1986-01-27	509	524	501	501	146,781	1,706.40
1986-01-25	519	526	500	505	201,699	1,720.03
1986-01-24	460	526	451	526	389,419	1,791.55
1986-01-23	431	436	431	436	53,920	1,485.01
1986-01-22	393	401	393	401	4,993	1,365.80
1986-01-21	395	403	395	403	10,984	1,372.62
1986-01-20	390	391	386	391	28,957	1,331.74
1986-01-18	391	391	391	391	2,996	1,331.74
1986-01-17	387	391	387	391	8,987	1,331.74
1986-01-16	401	401	386	386	8,987	1,314.71
1986-01-14	402	402	391	391	7,988	1,331.74
1986-01-13	394	401	394	401	2,996	1,365.80
1986-01-09	393	393	393	393	3,994	1,338.56
1986-01-08	396	401	392	401	5,991	1,365.80
1986-01-07	398	398	398	398	999	1,355.59
1986-01-06	398	398	398	398	1,997	1,355.59
1986-01-04	401	401	392	392	2,996	1,335.15

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