9539 京葉瓦斯(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-22	801	801	801	801	6,990	2,728.20
1987-12-18	747	747	747	747	2,996	2,544.28
1987-12-17	761	761	761	761	999	2,591.96
1987-12-14	790	790	790	790	999	2,690.74
1987-12-11	801	801	800	800	2,996	2,724.80
1987-12-10	768	768	768	768	1,997	2,615.80
1987-12-09	761	761	747	748	7,988	2,547.68
1987-12-03	751	751	751	751	999	2,557.90
1987-12-02	771	771	771	771	2,996	2,626.02
1987-12-01	781	781	781	781	999	2,660.08
1987-11-28	781	781	781	781	999	2,660.08
1987-11-26	776	776	776	776	1,997	2,643.05
1987-11-20	746	746	746	746	999	2,540.87
1987-11-16	743	743	743	743	3,994	2,530.65
1987-11-13	741	742	741	742	3,994	2,527.25
1987-11-12	751	751	751	751	999	2,557.90
1987-11-11	751	751	751	751	1,997	2,557.90
1987-11-10	761	761	761	761	2,996	2,591.96
1987-11-09	761	761	760	760	4,993	2,588.56
1987-11-07	781	781	761	761	9,985	2,591.96
1987-11-06	781	781	781	781	4,993	2,660.08
1987-11-04	781	781	781	781	3,994	2,660.08
1987-11-02	800	801	786	786	3,994	2,677.11
1987-10-31	802	802	796	799	6,990	2,721.39
1987-10-30	782	782	782	782	999	2,663.49
1987-10-29	801	801	781	781	9,985	2,660.08
1987-10-28	791	792	791	792	1,997	2,697.55
1987-10-27	790	791	790	790	9,985	2,690.74
1987-10-26	821	821	806	806	5,991	2,745.23
1987-10-23	812	812	812	812	1,997	2,765.67
1987-10-22	820	820	811	811	6,990	2,762.26
1987-10-21	800	800	800	800	2,996	2,724.80
1987-10-19	866	866	856	856	5,991	2,915.53
1987-10-16	901	901	867	867	5,991	2,953
1987-10-15	867	901	867	901	7,988	3,068.80
1987-10-14	867	868	867	868	7,988	2,956.40
1987-10-13	860	860	860	860	1,997	2,929.16
1987-10-12	820	820	820	820	999	2,792.92
1987-10-09	822	822	817	818	5,991	2,786.10
1987-10-08	811	816	811	816	3,994	2,779.29
1987-10-07	811	811	806	811	5,991	2,762.26
1987-10-06	811	811	811	811	999	2,762.26
1987-10-03	811	811	811	811	4,993	2,762.26
1987-10-02	811	811	811	811	3,994	2,762.26
1987-10-01	816	816	816	816	2,996	2,779.29
1987-09-30	817	817	817	817	999	2,782.70
1987-09-29	837	837	811	811	4,993	2,762.26
1987-09-26	802	802	802	802	5,991	2,731.61
1987-09-25	801	801	801	801	2,996	2,728.20
1987-09-24	801	801	796	796	9,985	2,711.17
1987-09-22	811	811	809	810	6,990	2,758.86
1987-09-21	832	832	821	821	6,990	2,796.32
1987-09-18	831	831	831	831	999	2,830.38
1987-09-17	831	831	831	831	7,988	2,830.38
1987-09-16	831	831	831	831	3,994	2,830.38
1987-09-14	832	832	811	831	7,988	2,830.38
1987-09-11	842	842	831	831	8,987	2,830.38
1987-09-10	843	843	841	841	4,993	2,864.44
1987-09-09	848	848	843	843	13,979	2,871.25
1987-09-08	851	851	847	847	3,994	2,884.88
1987-09-07	851	851	851	851	999	2,898.50
1987-09-04	851	856	851	851	9,985	2,898.50
1987-09-03	856	856	851	851	13,979	2,898.50
1987-09-02	866	866	866	866	4,993	2,949.59
1987-09-01	901	901	901	901	2,996	3,068.80
1987-08-29	866	866	866	866	10,984	2,949.59
1987-08-27	900	900	896	896	3,994	3,051.77
1987-08-26	900	901	900	901	17,973	3,068.80
1987-08-24	962	962	961	961	9,985	3,273.16
1987-08-22	911	942	911	941	21,967	3,205.04
1987-08-21	921	921	901	901	13,979	3,068.80
1987-08-20	872	901	871	901	16,975	3,068.80
1987-08-19	853	862	853	862	3,994	2,935.97
1987-08-18	845	846	842	842	13,979	2,867.85
1987-08-17	846	846	842	846	20,969	2,881.47
1987-08-14	847	848	846	846	25,961	2,881.47
1987-08-13	848	848	847	847	6,990	2,884.88
1987-08-12	847	847	847	847	4,993	2,884.88
1987-08-11	841	841	841	841	1,997	2,864.44
1987-08-10	836	837	836	837	4,993	2,850.82
1987-08-07	861	861	846	846	5,991	2,881.47
1987-08-06	861	861	861	861	1,997	2,932.56
1987-08-04	861	861	861	861	5,991	2,932.56
1987-08-03	876	876	876	876	2,996	2,983.65
1987-08-01	856	856	856	856	3,994	2,915.53
1987-07-31	881	881	851	856	13,979	2,915.53
1987-07-30	881	891	881	881	2,996	3,000.68
1987-07-29	862	871	862	871	5,991	2,966.62
1987-07-28	877	881	866	881	12,981	3,000.68
1987-07-27	871	876	871	876	6,990	2,983.65
1987-07-25	882	901	882	901	13,979	3,068.80
1987-07-23	861	861	831	852	9,985	2,901.91
1987-07-22	880	880	871	871	2,996	2,966.62
1987-07-17	951	951	931	931	32,951	3,170.98
1987-07-15	900	900	879	891	26,960	3,034.74
1987-07-14	925	932	901	901	61,908	3,068.80
1987-07-10	1,032	1,032	995	995	28,957	3,388.96
1987-07-09	1,112	1,112	1,032	1,052	169,747	3,583.11
1987-07-08	1,001	1,072	996	1,072	181,729	3,651.23
1987-07-07	940	971	940	971	208,689	3,307.22
1987-07-06	921	936	906	936	66,900	3,188.01
1987-07-04	905	918	904	907	61,908	3,089.24
1987-07-03	837	881	831	881	24,963	3,000.68
1987-07-02	861	866	832	832	51,923	2,833.79
1987-07-01	826	851	826	851	43,934	2,898.50
1987-06-30	835	846	806	806	33,949	2,745.23
1987-06-29	820	836	820	836	19,970	2,847.41
1987-06-27	790	806	790	790	135,797	2,690.74
1987-06-26	789	791	789	791	4,993	2,694.14
1987-06-25	779	791	779	791	4,993	2,694.14
1987-06-24	796	796	778	779	10,984	2,653.27
1987-06-23	787	796	781	796	20,969	2,711.17
1987-06-22	799	801	796	796	9,985	2,711.17
1987-06-19	800	801	781	801	16,975	2,728.20
1987-06-18	811	811	800	800	15,976	2,724.80
1987-06-17	801	801	801	801	8,987	2,728.20
1987-06-16	801	801	791	801	9,985	2,728.20
1987-06-15	801	801	791	801	12,981	2,728.20
1987-06-11	780	791	780	791	10,984	2,694.14
1987-06-10	783	783	781	783	27,958	2,666.89
1987-06-09	781	783	781	783	19,970	2,666.89
1987-06-08	786	786	781	781	18,972	2,660.08
1987-06-06	783	783	782	783	3,994	2,666.89
1987-06-05	781	791	781	781	10,984	2,660.08
1987-06-02	751	751	751	751	7,988	2,557.90
1987-05-30	781	781	781	781	1,997	2,660.08
1987-05-29	801	811	801	810	9,985	2,758.86
1987-05-28	781	801	781	801	8,987	2,728.20
1987-05-27	767	771	767	771	5,991	2,626.02
1987-05-26	761	771	761	771	8,987	2,626.02
1987-05-25	761	761	760	761	10,984	2,591.96
1987-05-22	755	756	751	752	7,988	2,561.31
1987-05-20	756	757	756	756	6,990	2,574.93
1987-05-19	751	756	751	756	4,993	2,574.93
1987-05-18	756	756	750	750	7,988	2,554.50
1987-05-15	757	757	751	756	35,946	2,574.93
1987-05-14	761	761	759	760	7,988	2,588.56
1987-05-13	771	771	761	761	15,976	2,591.96
1987-05-11	761	761	761	761	7,988	2,591.96
1987-05-08	761	761	761	761	2,996	2,591.96
1987-05-07	762	762	756	756	4,993	2,574.93
1987-05-06	782	788	761	761	25,961	2,591.96
1987-04-28	751	751	731	751	12,981	2,557.90
1987-04-27	776	776	751	751	35,946	2,557.90
1987-04-25	772	772	772	772	2,996	2,629.43
1987-04-24	772	779	772	779	4,993	2,653.27
1987-04-23	779	779	772	772	5,991	2,629.43
1987-04-22	779	779	771	771	32,951	2,626.02
1987-04-21	750	766	741	766	18,972	2,608.99
1987-04-20	769	769	751	751	8,987	2,557.90
1987-04-15	799	799	799	799	999	2,721.39
1987-04-14	801	801	799	799	4,993	2,721.39
1987-04-13	811	811	811	811	1,997	2,762.26
1987-04-10	801	801	801	801	1,997	2,728.20
1987-04-09	839	839	821	821	9,985	2,796.32
1987-04-08	840	841	840	840	20,969	2,861.04
1987-04-07	851	851	841	841	26,960	2,864.44
1987-04-06	831	831	831	831	15,976	2,830.38
1987-04-04	761	791	761	791	9,985	2,694.14
1987-04-03	757	764	752	764	15,976	2,602.18
1987-04-02	759	759	751	751	26,960	2,557.90
1987-04-01	759	759	759	759	1,997	2,585.15
1987-03-31	760	761	756	759	11,982	2,585.15
1987-03-30	769	769	760	760	13,979	2,588.56
1987-03-28	756	756	756	756	4,993	2,574.93
1987-03-27	757	761	752	752	9,985	2,561.31
1987-03-26	756	761	751	761	10,984	2,591.96
1987-03-25	760	761	756	761	8,987	2,591.96
1987-03-24	756	769	751	751	38,942	2,557.90
1987-03-23	761	761	752	761	17,973	2,591.96
1987-03-20	763	763	756	761	11,982	2,591.96
1987-03-19	757	757	756	756	10,984	2,574.93
1987-03-18	786	786	756	756	10,984	2,574.93
1987-03-17	791	791	781	786	13,979	2,677.11
1987-03-16	801	801	791	800	9,985	2,724.80
1987-03-13	761	791	761	786	12,981	2,677.11
1987-03-12	772	772	756	756	14,978	2,574.93
1987-03-11	772	772	771	771	15,976	2,626.02
1987-03-10	777	781	776	780	23,964	2,656.68
1987-03-09	771	777	771	776	6,990	2,643.05
1987-03-07	791	791	771	771	15,976	2,626.02
1987-03-06	793	793	789	789	10,984	2,687.33
1987-03-05	791	791	791	791	3,994	2,694.14
1987-03-04	792	792	791	791	7,988	2,694.14
1987-03-03	791	801	791	791	16,975	2,694.14
1987-03-02	795	801	791	791	10,984	2,694.14
1987-02-28	801	801	795	795	10,984	2,707.77
1987-02-27	801	801	795	801	11,982	2,728.20
1987-02-26	801	801	794	801	20,969	2,728.20
1987-02-25	814	814	801	801	38,942	2,728.20
1987-02-24	795	801	794	794	7,988	2,704.36
1987-02-23	800	801	794	794	8,987	2,704.36
1987-02-20	809	809	801	801	26,960	2,728.20
1987-02-19	811	831	808	808	12,981	2,752.04
1987-02-18	808	812	808	811	5,991	2,762.26
1987-02-17	806	811	806	808	13,979	2,752.04
1987-02-16	816	816	816	816	1,997	2,779.29
1987-02-13	831	831	801	811	11,982	2,762.26
1987-02-12	850	850	831	831	13,979	2,830.38
1987-02-10	850	850	850	850	1,997	2,895.10
1987-02-07	871	871	850	850	8,987	2,895.10
1987-02-06	851	881	851	881	2,996	3,000.68
1987-02-05	871	880	851	851	11,982	2,898.50
1987-02-04	864	871	861	871	11,982	2,966.62
1987-02-03	862	864	862	863	8,987	2,939.37
1987-02-02	861	861	861	861	7,988	2,932.56
1987-01-31	876	876	871	871	2,996	2,966.62
1987-01-30	881	883	881	883	17,973	3,007.49
1987-01-29	891	891	891	891	19,970	3,034.74
1987-01-28	881	901	881	881	26,960	3,000.68
1987-01-27	831	861	831	861	21,967	2,932.56
1987-01-26	816	826	816	826	12,981	2,813.35
1987-01-24	811	811	811	811	1,997	2,762.26
1987-01-23	815	815	811	811	7,988	2,762.26
1987-01-22	821	821	821	821	3,994	2,796.32
1987-01-21	851	851	831	851	14,978	2,898.50
1987-01-20	841	851	841	851	8,987	2,898.50
1987-01-19	842	842	841	841	4,993	2,864.44
1987-01-16	841	841	841	841	1,997	2,864.44
1987-01-13	841	861	841	861	3,994	2,932.56
1987-01-09	860	860	859	859	1,997	2,925.75
1987-01-08	861	861	861	861	2,996	2,932.56
1987-01-07	862	862	861	861	14,978	2,932.56
1987-01-06	866	866	861	861	9,985	2,932.56

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