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	3,072.21
1988-12-24	911	911	901	901	4,993	3,068.80
1988-12-23	941	941	911	911	10,984	3,102.86
1988-12-22	911	941	911	941	9,985	3,205.04
1988-12-21	941	941	941	941	9,985	3,205.04
1988-12-20	950	951	950	951	2,996	3,239.10
1988-12-19	951	951	951	951	999	3,239.10
1988-12-16	951	951	951	951	2,996	3,239.10
1988-12-15	961	961	931	951	6,990	3,239.10
1988-12-14	951	951	951	951	1,997	3,239.10
1988-12-13	961	961	961	961	1,997	3,273.16
1988-12-12	931	951	931	951	7,988	3,239.10
1988-12-09	932	932	932	932	3,994	3,174.39
1988-12-08	952	952	951	951	8,987	3,239.10
1988-12-07	952	961	952	952	4,993	3,242.51
1988-12-06	1,001	1,001	951	951	13,979	3,239.10
1988-12-05	1,001	1,001	1,001	1,001	3,994	3,409.40
1988-12-03	962	981	962	971	6,990	3,307.22
1988-12-02	967	967	961	961	5,991	3,273.16
1988-12-01	981	981	967	967	1,997	3,293.60
1988-11-30	961	981	961	981	2,996	3,341.28
1988-11-29	961	961	961	961	4,993	3,273.16
1988-11-28	1,052	1,052	1,001	1,001	5,991	3,409.40
1988-11-26	1,001	1,032	1,001	1,032	2,996	3,514.99
1988-11-25	1,042	1,042	1,032	1,032	12,981	3,514.99
1988-11-24	1,042	1,052	1,032	1,052	15,976	3,583.11
1988-11-22	991	1,042	991	1,042	4,993	3,549.05
1988-11-21	989	989	989	989	48,927	3,368.53
1988-11-18	990	990	969	969	60,909	3,300.41
1988-11-17	1,012	1,012	990	990	13,979	3,371.93
1988-11-16	1,012	1,022	991	1,022	12,981	3,480.93
1988-11-15	991	1,042	990	1,012	18,972	3,446.87
1988-11-14	1,042	1,052	991	991	26,960	3,375.34
1988-11-11	1,042	1,052	1,032	1,052	39,940	3,583.11
1988-11-10	1,172	1,182	1,082	1,082	27,958	3,685.29
1988-11-09	1,152	1,202	1,152	1,172	104,844	3,991.83
1988-11-08	1,082	1,212	1,072	1,142	184,724	3,889.65
1988-11-07	1,001	1,092	981	1,092	138,793	3,719.35
1988-11-05	986	1,001	981	1,001	82,876	3,409.40
1988-11-04	922	1,001	922	986	43,934	3,358.31
1988-11-02	895	931	895	921	15,976	3,136.92
1988-11-01	891	891	891	891	2,996	3,034.74
1988-10-31	885	891	885	891	14,978	3,034.74
1988-10-29	885	886	881	886	10,984	3,017.71
1988-10-28	871	886	871	886	16,975	3,017.71
1988-10-27	865	866	865	866	1,997	2,949.59
1988-10-26	866	866	866	866	3,994	2,949.59
1988-10-24	851	871	851	869	5,991	2,959.81
1988-10-20	821	821	821	821	2,996	2,796.32
1988-10-18	811	812	811	812	4,993	2,765.67
1988-10-14	876	881	870	870	17,973	2,963.22
1988-10-13	851	867	851	866	7,988	2,949.59
1988-10-12	866	866	861	861	2,996	2,932.56
1988-10-11	871	871	871	871	2,996	2,966.62
1988-10-07	860	876	860	870	10,984	2,963.22
1988-10-06	851	866	851	851	16,975	2,898.50
1988-10-05	841	841	840	840	2,996	2,861.04
1988-10-04	813	813	813	813	2,996	2,769.07
1988-09-30	821	821	801	811	9,985	2,762.26
1988-09-29	821	821	821	821	2,996	2,796.32
1988-09-28	791	801	791	801	6,990	2,728.20
1988-09-27	821	821	811	811	2,996	2,762.26
1988-09-26	822	822	812	812	6,990	2,765.67
1988-09-24	822	822	822	822	1,997	2,799.73
1988-09-22	831	831	822	822	6,990	2,799.73
1988-09-21	831	831	831	831	999	2,830.38
1988-09-20	831	831	831	831	999	2,830.38
1988-09-09	831	851	831	851	2,996	2,898.50
1988-09-08	831	831	831	831	3,994	2,830.38
1988-09-03	831	831	831	831	999	2,830.38
1988-09-02	831	831	831	831	999	2,830.38
1988-09-01	831	831	831	831	2,996	2,830.38
1988-08-31	831	831	831	831	2,996	2,830.38
1988-08-27	831	831	831	831	1,997	2,830.38
1988-08-25	851	851	851	851	3,994	2,898.50
1988-08-24	831	831	831	831	3,994	2,830.38
1988-08-22	851	851	851	851	2,996	2,898.50
1988-08-19	840	851	840	851	5,991	2,898.50
1988-08-18	837	837	837	837	999	2,850.82
1988-08-17	837	837	837	837	999	2,850.82
1988-08-16	836	836	836	836	999	2,847.41
1988-08-15	850	850	850	850	999	2,895.10
1988-08-12	851	851	851	851	1,997	2,898.50
1988-08-11	841	851	841	841	11,982	2,864.44
1988-08-10	846	846	846	846	999	2,881.47
1988-08-09	853	853	853	853	999	2,905.31
1988-08-08	851	853	851	853	5,991	2,905.31
1988-08-03	853	853	853	853	1,997	2,905.31
1988-07-30	853	854	853	853	3,994	2,905.31
1988-07-28	852	852	852	852	5,991	2,901.91
1988-07-26	873	873	862	862	6,990	2,935.97
1988-07-25	872	873	872	873	1,997	2,973.43
1988-07-23	872	872	872	872	2,996	2,970.03
1988-07-21	872	882	872	872	12,981	2,970.03
1988-07-20	881	881	872	872	2,996	2,970.03
1988-07-19	872	881	872	881	4,993	3,000.68
1988-07-18	882	882	872	872	2,996	2,970.03
1988-07-15	872	882	872	882	11,982	3,004.09
1988-07-14	876	876	876	876	2,996	2,983.65
1988-07-13	891	901	891	901	28,957	3,068.80
1988-07-12	891	891	891	891	2,996	3,034.74
1988-07-11	881	881	881	881	2,996	3,000.68
1988-07-07	871	871	871	871	4,993	2,966.62
1988-07-06	872	872	871	871	1,997	2,966.62
1988-07-05	872	872	872	872	1,997	2,970.03
1988-06-29	882	882	882	882	7,988	3,004.09
1988-06-28	902	902	902	902	1,997	3,072.21
1988-06-27	901	902	901	902	3,994	3,072.21
1988-06-25	923	923	921	921	2,996	3,136.92
1988-06-24	922	923	922	923	4,993	3,143.73
1988-06-23	921	922	921	921	20,969	3,136.92
1988-06-22	931	951	931	931	16,975	3,170.98
1988-06-21	931	931	931	931	2,996	3,170.98
1988-06-20	921	931	921	921	21,967	3,136.92
1988-06-17	921	926	921	921	32,951	3,136.92
1988-06-14	901	902	901	901	13,979	3,068.80
1988-06-13	932	932	929	929	5,991	3,164.17
1988-06-10	956	956	931	931	7,988	3,170.98
1988-06-09	961	961	961	961	2,996	3,273.16
1988-06-08	959	966	959	961	12,981	3,273.16
1988-06-07	971	981	960	960	36,945	3,269.75
1988-06-06	931	981	931	970	80,879	3,303.81
1988-06-04	931	931	911	929	6,990	3,164.17
1988-06-03	901	921	901	921	17,973	3,136.92
1988-06-02	905	905	891	901	14,978	3,068.80
1988-06-01	899	901	899	901	27,958	3,068.80
1988-05-31	900	900	894	899	5,991	3,061.99
1988-05-30	900	900	894	894	4,993	3,044.96
1988-05-28	891	894	891	894	5,991	3,044.96
1988-05-27	900	900	891	891	3,994	3,034.74
1988-05-26	901	901	900	900	3,994	3,065.40
1988-05-25	892	892	886	886	5,991	3,017.71
1988-05-24	862	862	862	862	999	2,935.97
1988-05-23	901	901	862	881	16,975	3,000.68
1988-05-20	900	901	881	881	7,988	3,000.68
1988-05-19	900	901	900	900	35,946	3,065.40
1988-05-17	971	971	971	971	87,869	3,307.22
1988-05-13	806	851	806	851	19,970	2,898.50
1988-05-12	804	804	804	804	999	2,738.42
1988-05-11	804	804	803	803	3,994	2,735.01
1988-05-09	793	802	793	801	7,988	2,728.20
1988-05-06	816	816	801	801	8,987	2,728.20
1988-05-02	820	820	802	802	1,997	2,731.61
1988-04-30	820	820	820	820	999	2,792.92
1988-04-28	821	821	820	820	7,988	2,792.92
1988-04-27	801	821	796	821	7,988	2,796.32
1988-04-26	800	801	793	793	8,987	2,700.95
1988-04-25	801	801	801	801	4,993	2,728.20
1988-04-23	801	801	797	797	4,993	2,714.58
1988-04-22	801	801	801	801	5,991	2,728.20
1988-04-21	803	803	801	801	9,985	2,728.20
1988-04-20	802	802	802	802	999	2,731.61
1988-04-19	801	802	801	801	5,991	2,728.20
1988-04-18	802	802	802	802	999	2,731.61
1988-04-15	802	802	801	801	5,991	2,728.20
1988-04-14	801	806	801	801	29,955	2,728.20
1988-04-13	801	801	793	793	2,996	2,700.95
1988-04-12	801	801	801	801	7,988	2,728.20
1988-04-11	801	801	801	801	11,982	2,728.20
1988-04-08	802	831	802	831	4,993	2,830.38
1988-04-07	803	803	801	801	2,996	2,728.20
1988-04-06	803	804	803	804	1,997	2,738.42
1988-04-05	806	806	794	805	2,996	2,741.83
1988-04-04	811	811	811	811	2,996	2,762.26
1988-04-02	806	811	806	811	6,990	2,762.26
1988-04-01	811	811	806	806	7,988	2,745.23
1988-03-31	811	811	811	811	999	2,762.26
1988-03-30	811	811	811	811	999	2,762.26
1988-03-29	806	811	806	811	4,993	2,762.26
1988-03-28	816	816	816	816	999	2,779.29
1988-03-26	816	816	816	816	5,991	2,779.29
1988-03-18	821	821	821	821	7,988	2,796.32
1988-03-17	821	821	821	821	999	2,796.32
1988-03-16	821	821	816	816	24,963	2,779.29
1988-03-15	821	821	811	816	18,972	2,779.29
1988-03-14	821	821	821	821	1,997	2,796.32
1988-03-11	821	840	821	840	6,990	2,861.04
1988-03-10	802	823	802	821	9,985	2,796.32
1988-03-09	801	801	791	793	2,996	2,700.95
1988-03-07	827	827	827	827	999	2,816.76
1988-03-05	816	841	816	841	2,996	2,864.44
1988-03-04	831	831	821	821	1,997	2,796.32
1988-03-03	834	834	831	831	2,996	2,830.38
1988-03-02	826	832	826	832	2,996	2,833.79
1988-03-01	825	825	825	825	999	2,809.95
1988-02-29	816	821	816	821	2,996	2,796.32
1988-02-26	860	860	846	846	2,996	2,881.47
1988-02-25	846	861	846	861	6,990	2,932.56
1988-02-24	831	850	831	846	5,991	2,881.47
1988-02-23	825	825	825	825	1,997	2,809.95
1988-02-22	799	825	799	825	3,994	2,809.95
1988-02-19	791	811	791	811	9,985	2,762.26
1988-02-18	790	790	790	790	999	2,690.74
1988-02-17	791	791	791	791	2,996	2,694.14
1988-02-16	781	791	781	791	1,997	2,694.14
1988-02-10	761	761	761	761	1,997	2,591.96
1988-02-09	766	766	766	766	999	2,608.99
1988-02-08	766	766	766	766	999	2,608.99
1988-02-06	761	761	761	761	1,997	2,591.96
1988-02-04	785	785	785	785	999	2,673.71
1988-02-03	790	790	790	790	999	2,690.74
1988-02-02	791	791	791	791	1,997	2,694.14
1988-02-01	781	781	767	767	4,993	2,612.40
1988-01-29	766	766	766	766	999	2,608.99
1988-01-27	798	798	796	796	1,997	2,711.17
1988-01-26	776	799	776	799	9,985	2,721.39
1988-01-23	736	736	736	736	999	2,506.81
1988-01-22	736	736	736	736	999	2,506.81
1988-01-21	736	736	731	736	7,988	2,506.81
1988-01-20	736	736	736	736	6,990	2,506.81
1988-01-19	732	736	732	736	4,993	2,506.81
1988-01-18	732	732	731	731	2,996	2,489.78
1988-01-14	731	731	731	731	1,997	2,489.78
1988-01-13	742	742	742	742	3,994	2,527.25
1988-01-12	751	751	741	741	6,990	2,523.84
1988-01-11	752	752	752	752	999	2,561.31
1988-01-07	751	751	751	751	999	2,557.90
1988-01-06	741	741	741	741	2,996	2,523.84
1988-01-05	759	759	751	751	2,996	2,557.90

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31