9539 京葉瓦斯(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-26	901	902	901	902	1,997	1,024.07
1988-12-24	911	911	901	901	4,993	1,022.93
1988-12-23	941	941	911	911	10,984	1,034.29
1988-12-22	911	941	911	941	9,985	1,068.35
1988-12-21	941	941	941	941	9,985	1,068.35
1988-12-20	950	951	950	951	2,996	1,079.70
1988-12-19	951	951	951	951	999	1,079.70
1988-12-16	951	951	951	951	2,996	1,079.70
1988-12-15	961	961	931	951	6,990	1,079.70
1988-12-14	951	951	951	951	1,997	1,079.70
1988-12-13	961	961	961	961	1,997	1,091.05
1988-12-12	931	951	931	951	7,988	1,079.70
1988-12-09	932	932	932	932	3,994	1,058.13
1988-12-08	952	952	951	951	8,987	1,079.70
1988-12-07	952	961	952	952	4,993	1,080.84
1988-12-06	1,001	1,001	951	951	13,979	1,079.70
1988-12-05	1,001	1,001	1,001	1,001	3,994	1,136.47
1988-12-03	962	981	962	971	6,990	1,102.41
1988-12-02	967	967	961	961	5,991	1,091.05
1988-12-01	981	981	967	967	1,997	1,097.87
1988-11-30	961	981	961	981	2,996	1,113.76
1988-11-29	961	961	961	961	4,993	1,091.05
1988-11-28	1,052	1,052	1,001	1,001	5,991	1,136.47
1988-11-26	1,001	1,032	1,001	1,032	2,996	1,171.66
1988-11-25	1,042	1,042	1,032	1,032	12,981	1,171.66
1988-11-24	1,042	1,052	1,032	1,052	15,976	1,194.37
1988-11-22	991	1,042	991	1,042	4,993	1,183.02
1988-11-21	989	989	989	989	48,927	1,122.84
1988-11-18	990	990	969	969	60,909	1,100.14
1988-11-17	1,012	1,012	990	990	13,979	1,123.98
1988-11-16	1,012	1,022	991	1,022	12,981	1,160.31
1988-11-15	991	1,042	990	1,012	18,972	1,148.96
1988-11-14	1,042	1,052	991	991	26,960	1,125.11
1988-11-11	1,042	1,052	1,032	1,052	39,940	1,194.37
1988-11-10	1,172	1,182	1,082	1,082	27,958	1,228.43
1988-11-09	1,152	1,202	1,152	1,172	104,844	1,330.61
1988-11-08	1,082	1,212	1,072	1,142	184,724	1,296.55
1988-11-07	1,001	1,092	981	1,092	138,793	1,239.78
1988-11-05	986	1,001	981	1,001	82,876	1,136.47
1988-11-04	922	1,001	922	986	43,934	1,119.44
1988-11-02	895	931	895	921	15,976	1,045.64
1988-11-01	891	891	891	891	2,996	1,011.58
1988-10-31	885	891	885	891	14,978	1,011.58
1988-10-29	885	886	881	886	10,984	1,005.90
1988-10-28	871	886	871	886	16,975	1,005.90
1988-10-27	865	866	865	866	1,997	983.20
1988-10-26	866	866	866	866	3,994	983.20
1988-10-24	851	871	851	869	5,991	986.60
1988-10-20	821	821	821	821	2,996	932.11
1988-10-18	811	812	811	812	4,993	921.89
1988-10-14	876	881	870	870	17,973	987.74
1988-10-13	851	867	851	866	7,988	983.20
1988-10-12	866	866	861	861	2,996	977.52
1988-10-11	871	871	871	871	2,996	988.87
1988-10-07	860	876	860	870	10,984	987.74
1988-10-06	851	866	851	851	16,975	966.17
1988-10-05	841	841	840	840	2,996	953.68
1988-10-04	813	813	813	813	2,996	923.03
1988-09-30	821	821	801	811	9,985	920.75
1988-09-29	821	821	821	821	2,996	932.11
1988-09-28	791	801	791	801	6,990	909.40
1988-09-27	821	821	811	811	2,996	920.75
1988-09-26	822	822	812	812	6,990	921.89
1988-09-24	822	822	822	822	1,997	933.24
1988-09-22	831	831	822	822	6,990	933.24
1988-09-21	831	831	831	831	999	943.46
1988-09-20	831	831	831	831	999	943.46
1988-09-09	831	851	831	851	2,996	966.17
1988-09-08	831	831	831	831	3,994	943.46
1988-09-03	831	831	831	831	999	943.46
1988-09-02	831	831	831	831	999	943.46
1988-09-01	831	831	831	831	2,996	943.46
1988-08-31	831	831	831	831	2,996	943.46
1988-08-27	831	831	831	831	1,997	943.46
1988-08-25	851	851	851	851	3,994	966.17
1988-08-24	831	831	831	831	3,994	943.46
1988-08-22	851	851	851	851	2,996	966.17
1988-08-19	840	851	840	851	5,991	966.17
1988-08-18	837	837	837	837	999	950.27
1988-08-17	837	837	837	837	999	950.27
1988-08-16	836	836	836	836	999	949.14
1988-08-15	850	850	850	850	999	965.03
1988-08-12	851	851	851	851	1,997	966.17
1988-08-11	841	851	841	841	11,982	954.81
1988-08-10	846	846	846	846	999	960.49
1988-08-09	853	853	853	853	999	968.44
1988-08-08	851	853	851	853	5,991	968.44
1988-08-03	853	853	853	853	1,997	968.44
1988-07-30	853	854	853	853	3,994	968.44
1988-07-28	852	852	852	852	5,991	967.30
1988-07-26	873	873	862	862	6,990	978.66
1988-07-25	872	873	872	873	1,997	991.14
1988-07-23	872	872	872	872	2,996	990.01
1988-07-21	872	882	872	872	12,981	990.01
1988-07-20	881	881	872	872	2,996	990.01
1988-07-19	872	881	872	881	4,993	1,000.23
1988-07-18	882	882	872	872	2,996	990.01
1988-07-15	872	882	872	882	11,982	1,001.36
1988-07-14	876	876	876	876	2,996	994.55
1988-07-13	891	901	891	901	28,957	1,022.93
1988-07-12	891	891	891	891	2,996	1,011.58
1988-07-11	881	881	881	881	2,996	1,000.23
1988-07-07	871	871	871	871	4,993	988.87
1988-07-06	872	872	871	871	1,997	988.87
1988-07-05	872	872	872	872	1,997	990.01
1988-06-29	882	882	882	882	7,988	1,001.36
1988-06-28	902	902	902	902	1,997	1,024.07
1988-06-27	901	902	901	902	3,994	1,024.07
1988-06-25	923	923	921	921	2,996	1,045.64
1988-06-24	922	923	922	923	4,993	1,047.91
1988-06-23	921	922	921	921	20,969	1,045.64
1988-06-22	931	951	931	931	16,975	1,056.99
1988-06-21	931	931	931	931	2,996	1,056.99
1988-06-20	921	931	921	921	21,967	1,045.64
1988-06-17	921	926	921	921	32,951	1,045.64
1988-06-14	901	902	901	901	13,979	1,022.93
1988-06-13	932	932	929	929	5,991	1,054.72
1988-06-10	956	956	931	931	7,988	1,056.99
1988-06-09	961	961	961	961	2,996	1,091.05
1988-06-08	959	966	959	961	12,981	1,091.05
1988-06-07	971	981	960	960	36,945	1,089.92
1988-06-06	931	981	931	970	80,879	1,101.27
1988-06-04	931	931	911	929	6,990	1,054.72
1988-06-03	901	921	901	921	17,973	1,045.64
1988-06-02	905	905	891	901	14,978	1,022.93
1988-06-01	899	901	899	901	27,958	1,022.93
1988-05-31	900	900	894	899	5,991	1,020.66
1988-05-30	900	900	894	894	4,993	1,014.99
1988-05-28	891	894	891	894	5,991	1,014.99
1988-05-27	900	900	891	891	3,994	1,011.58
1988-05-26	901	901	900	900	3,994	1,021.80
1988-05-25	892	892	886	886	5,991	1,005.90
1988-05-24	862	862	862	862	999	978.66
1988-05-23	901	901	862	881	16,975	1,000.23
1988-05-20	900	901	881	881	7,988	1,000.23
1988-05-19	900	901	900	900	35,946	1,021.80
1988-05-17	971	971	971	971	87,869	1,102.41
1988-05-13	806	851	806	851	19,970	966.17
1988-05-12	804	804	804	804	999	912.81
1988-05-11	804	804	803	803	3,994	911.67
1988-05-09	793	802	793	801	7,988	909.40
1988-05-06	816	816	801	801	8,987	909.40
1988-05-02	820	820	802	802	1,997	910.54
1988-04-30	820	820	820	820	999	930.97
1988-04-28	821	821	820	820	7,988	930.97
1988-04-27	801	821	796	821	7,988	932.11
1988-04-26	800	801	793	793	8,987	900.32
1988-04-25	801	801	801	801	4,993	909.40
1988-04-23	801	801	797	797	4,993	904.86
1988-04-22	801	801	801	801	5,991	909.40
1988-04-21	803	803	801	801	9,985	909.40
1988-04-20	802	802	802	802	999	910.54
1988-04-19	801	802	801	801	5,991	909.40
1988-04-18	802	802	802	802	999	910.54
1988-04-15	802	802	801	801	5,991	909.40
1988-04-14	801	806	801	801	29,955	909.40
1988-04-13	801	801	793	793	2,996	900.32
1988-04-12	801	801	801	801	7,988	909.40
1988-04-11	801	801	801	801	11,982	909.40
1988-04-08	802	831	802	831	4,993	943.46
1988-04-07	803	803	801	801	2,996	909.40
1988-04-06	803	804	803	804	1,997	912.81
1988-04-05	806	806	794	805	2,996	913.94
1988-04-04	811	811	811	811	2,996	920.75
1988-04-02	806	811	806	811	6,990	920.75
1988-04-01	811	811	806	806	7,988	915.08
1988-03-31	811	811	811	811	999	920.75
1988-03-30	811	811	811	811	999	920.75
1988-03-29	806	811	806	811	4,993	920.75
1988-03-28	816	816	816	816	999	926.43
1988-03-26	816	816	816	816	5,991	926.43
1988-03-18	821	821	821	821	7,988	932.11
1988-03-17	821	821	821	821	999	932.11
1988-03-16	821	821	816	816	24,963	926.43
1988-03-15	821	821	811	816	18,972	926.43
1988-03-14	821	821	821	821	1,997	932.11
1988-03-11	821	840	821	840	6,990	953.68
1988-03-10	802	823	802	821	9,985	932.11
1988-03-09	801	801	791	793	2,996	900.32
1988-03-07	827	827	827	827	999	938.92
1988-03-05	816	841	816	841	2,996	954.81
1988-03-04	831	831	821	821	1,997	932.11
1988-03-03	834	834	831	831	2,996	943.46
1988-03-02	826	832	826	832	2,996	944.60
1988-03-01	825	825	825	825	999	936.65
1988-02-29	816	821	816	821	2,996	932.11
1988-02-26	860	860	846	846	2,996	960.49
1988-02-25	846	861	846	861	6,990	977.52
1988-02-24	831	850	831	846	5,991	960.49
1988-02-23	825	825	825	825	1,997	936.65
1988-02-22	799	825	799	825	3,994	936.65
1988-02-19	791	811	791	811	9,985	920.75
1988-02-18	790	790	790	790	999	896.91
1988-02-17	791	791	791	791	2,996	898.05
1988-02-16	781	791	781	791	1,997	898.05
1988-02-10	761	761	761	761	1,997	863.99
1988-02-09	766	766	766	766	999	869.66
1988-02-08	766	766	766	766	999	869.66
1988-02-06	761	761	761	761	1,997	863.99
1988-02-04	785	785	785	785	999	891.24
1988-02-03	790	790	790	790	999	896.91
1988-02-02	791	791	791	791	1,997	898.05
1988-02-01	781	781	767	767	4,993	870.80
1988-01-29	766	766	766	766	999	869.66
1988-01-27	798	798	796	796	1,997	903.72
1988-01-26	776	799	776	799	9,985	907.13
1988-01-23	736	736	736	736	999	835.60
1988-01-22	736	736	736	736	999	835.60
1988-01-21	736	736	731	736	7,988	835.60
1988-01-20	736	736	736	736	6,990	835.60
1988-01-19	732	736	732	736	4,993	835.60
1988-01-18	732	732	731	731	2,996	829.93
1988-01-14	731	731	731	731	1,997	829.93
1988-01-13	742	742	742	742	3,994	842.42
1988-01-12	751	751	741	741	6,990	841.28
1988-01-11	752	752	752	752	999	853.77
1988-01-07	751	751	751	751	999	852.63
1988-01-06	741	741	741	741	2,996	841.28
1988-01-05	759	759	751	751	2,996	852.63

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