9539 京葉瓦斯(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,302	1,302	1,302	1,302	4,993	4,434.60
1989-12-28	1,322	1,322	1,252	1,252	60,909	4,264.31
1989-12-27	1,232	1,322	1,222	1,322	41,937	4,502.72
1989-12-26	1,242	1,242	1,202	1,212	36,945	4,128.07
1989-12-25	1,282	1,292	1,252	1,252	48,927	4,264.31
1989-12-22	1,202	1,362	1,202	1,282	156,766	4,366.48
1989-12-21	1,162	1,202	1,152	1,202	58,912	4,094.01
1989-12-20	1,182	1,192	1,172	1,172	32,951	3,991.83
1989-12-19	1,152	1,202	1,152	1,172	72,891	3,991.83
1989-12-18	1,122	1,152	1,112	1,152	60,909	3,923.71
1989-12-15	1,082	1,112	1,082	1,112	26,960	3,787.47
1989-12-14	1,072	1,092	1,062	1,092	24,963	3,719.35
1989-12-13	1,072	1,072	1,072	1,072	6,990	3,651.23
1989-12-12	1,072	1,072	1,072	1,072	999	3,651.23
1989-12-11	1,082	1,082	1,062	1,082	8,987	3,685.29
1989-12-07	1,062	1,082	1,062	1,082	9,985	3,685.29
1989-12-06	1,082	1,082	1,052	1,052	7,988	3,583.11
1989-12-05	1,062	1,082	1,062	1,062	2,996	3,617.17
1989-12-04	1,082	1,092	1,052	1,052	3,994	3,583.11
1989-12-01	1,082	1,082	1,082	1,082	16,975	3,685.29
1989-11-30	1,082	1,082	1,082	1,082	1,997	3,685.29
1989-11-29	1,082	1,092	1,082	1,082	15,976	3,685.29
1989-11-28	1,092	1,092	1,072	1,072	10,984	3,651.23
1989-11-27	1,042	1,052	1,042	1,052	16,975	3,583.11
1989-11-24	1,032	1,032	1,032	1,032	9,985	3,514.99
1989-11-22	1,032	1,032	1,022	1,032	3,994	3,514.99
1989-11-21	1,032	1,032	1,032	1,032	3,994	3,514.99
1989-11-20	1,052	1,052	1,032	1,032	17,973	3,514.99
1989-11-17	1,032	1,032	1,032	1,032	6,990	3,514.99
1989-11-14	1,042	1,052	1,042	1,052	2,996	3,583.11
1989-11-13	1,042	1,042	1,042	1,042	2,996	3,549.05
1989-11-10	1,032	1,032	1,032	1,032	3,994	3,514.99
1989-11-08	1,001	1,001	1,001	1,001	999	3,409.40
1989-11-07	1,001	1,001	1,001	1,001	1,997	3,409.40
1989-11-06	1,012	1,012	1,012	1,012	999	3,446.87
1989-11-02	1,032	1,032	1,032	1,032	1,997	3,514.99
1989-11-01	1,042	1,042	1,032	1,032	8,987	3,514.99
1989-10-31	1,042	1,042	1,042	1,042	3,994	3,549.05
1989-10-30	1,052	1,052	1,042	1,052	3,994	3,583.11
1989-10-27	1,052	1,052	1,052	1,052	999	3,583.11
1989-10-26	1,072	1,072	1,022	1,022	7,988	3,480.93
1989-10-25	1,052	1,072	1,022	1,072	14,978	3,651.23
1989-10-24	1,072	1,072	1,052	1,052	6,990	3,583.11
1989-10-23	1,072	1,082	1,072	1,082	4,993	3,685.29
1989-10-20	1,072	1,072	1,062	1,072	3,994	3,651.23
1989-10-18	1,102	1,102	1,062	1,062	23,964	3,617.17
1989-10-16	1,012	1,032	1,012	1,012	10,984	3,446.87
1989-10-13	1,042	1,072	1,042	1,072	25,961	3,651.23
1989-10-12	1,042	1,062	1,042	1,042	16,975	3,549.05
1989-10-11	1,122	1,132	1,042	1,042	47,928	3,549.05
1989-10-09	1,092	1,162	1,092	1,122	45,931	3,821.53
1989-10-06	1,032	1,092	1,032	1,052	55,917	3,583.11
1989-10-05	971	972	971	972	20,969	3,310.63
1989-10-04	966	966	966	966	999	3,290.19
1989-10-03	966	970	951	951	6,990	3,239.10
1989-10-02	932	952	932	951	8,987	3,239.10
1989-09-29	921	931	916	931	19,970	3,170.98
1989-09-28	916	916	916	916	21,967	3,119.89
1989-09-27	918	918	918	918	999	3,126.70
1989-09-26	916	916	915	916	5,991	3,119.89
1989-09-22	906	906	906	906	999	3,085.83
1989-09-21	921	921	921	921	1,997	3,136.92
1989-09-19	902	902	901	901	1,997	3,068.80
1989-09-12	901	901	901	901	4,993	3,068.80
1989-09-07	892	892	892	892	4,993	3,038.15
1989-09-06	916	916	916	916	1,997	3,119.89
1989-09-05	921	931	921	931	3,994	3,170.98
1989-09-04	917	917	917	917	2,996	3,123.30
1989-09-01	931	931	917	917	6,990	3,123.30
1989-08-31	931	931	931	931	1,997	3,170.98
1989-08-30	951	951	951	951	1,997	3,239.10
1989-08-29	931	949	931	949	1,997	3,232.29
1989-08-28	926	926	926	926	999	3,153.95
1989-08-25	930	930	926	926	7,988	3,153.95
1989-08-24	932	932	932	932	999	3,174.39
1989-08-23	950	950	931	932	5,991	3,174.39
1989-08-18	951	951	951	951	999	3,239.10
1989-08-17	931	931	931	931	2,996	3,170.98
1989-08-16	931	931	931	931	2,996	3,170.98
1989-08-15	921	931	921	931	4,993	3,170.98
1989-08-14	931	931	931	931	999	3,170.98
1989-08-11	912	912	911	911	2,996	3,102.86
1989-08-08	911	911	911	911	3,994	3,102.86
1989-08-07	911	911	911	911	1,997	3,102.86
1989-08-04	921	921	921	921	999	3,136.92
1989-08-02	912	912	912	912	999	3,106.27
1989-08-01	911	911	911	911	1,997	3,102.86
1989-07-31	911	911	911	911	1,997	3,102.86
1989-07-28	910	911	910	911	3,994	3,102.86
1989-07-26	910	910	910	910	999	3,099.46
1989-07-25	911	911	911	911	1,997	3,102.86
1989-07-24	911	911	911	911	999	3,102.86
1989-07-21	901	901	901	901	5,991	3,068.80
1989-07-17	901	902	901	902	1,997	3,072.21
1989-07-14	901	901	901	901	999	3,068.80
1989-07-12	891	891	891	891	2,996	3,034.74
1989-07-05	911	911	891	891	7,988	3,034.74
1989-06-30	911	911	911	911	1,997	3,102.86
1989-06-28	911	916	911	916	1,997	3,119.89
1989-06-27	911	911	901	911	9,985	3,102.86
1989-06-26	907	907	906	906	2,996	3,085.83
1989-06-23	902	902	901	901	1,997	3,068.80
1989-06-21	902	902	901	901	9,985	3,068.80
1989-06-20	901	901	901	901	999	3,068.80
1989-06-16	901	901	901	901	8,987	3,068.80
1989-06-15	911	911	901	901	4,993	3,068.80
1989-06-13	911	911	911	911	999	3,102.86
1989-06-08	911	911	911	911	4,993	3,102.86
1989-06-07	911	911	911	911	3,994	3,102.86
1989-06-05	911	911	911	911	999	3,102.86
1989-06-01	931	931	931	931	2,996	3,170.98
1989-05-29	970	970	970	970	1,997	3,303.81
1989-05-25	961	981	961	981	6,990	3,341.28
1989-05-22	951	951	951	951	999	3,239.10
1989-05-17	971	981	971	981	6,990	3,341.28
1989-05-16	971	990	971	990	5,991	3,371.93
1989-05-15	990	990	990	990	1,997	3,371.93
1989-05-12	981	991	981	990	10,984	3,371.93
1989-05-11	981	986	976	986	13,979	3,358.31
1989-05-09	941	946	941	946	6,990	3,222.07
1989-05-08	902	921	902	921	1,997	3,136.92
1989-05-02	892	901	881	901	19,970	3,068.80
1989-05-01	881	882	881	882	1,997	3,004.09
1989-04-28	876	881	876	881	1,997	3,000.68
1989-04-27	872	872	872	872	999	2,970.03
1989-04-25	882	882	882	882	3,994	3,004.09
1989-04-24	871	882	871	882	6,990	3,004.09
1989-04-21	883	901	871	871	17,973	2,966.62
1989-04-20	882	882	882	882	999	3,004.09
1989-04-19	872	872	872	872	5,991	2,970.03
1989-04-18	901	901	891	899	11,982	3,061.99
1989-04-17	901	901	900	901	2,996	3,068.80
1989-04-12	911	911	911	911	2,996	3,102.86
1989-04-11	902	902	901	901	2,996	3,068.80
1989-04-10	901	901	901	901	3,994	3,068.80
1989-04-07	901	901	901	901	4,993	3,068.80
1989-04-05	930	930	930	930	23,964	3,167.57
1989-04-04	930	930	930	930	2,996	3,167.57
1989-04-03	923	923	923	923	9,985	3,143.73
1989-03-28	852	853	852	853	3,994	2,905.31
1989-03-27	861	861	861	861	12,981	2,932.56
1989-03-24	901	901	901	901	3,994	3,068.80
1989-03-22	941	941	940	940	20,969	3,201.63
1989-03-17	901	930	901	930	2,996	3,167.57
1989-03-16	901	901	901	901	4,993	3,068.80
1989-03-14	902	902	902	902	999	3,072.21
1989-03-13	931	931	921	921	7,988	3,136.92
1989-03-10	901	901	901	901	999	3,068.80
1989-03-09	901	901	901	901	2,996	3,068.80
1989-03-06	941	941	941	941	999	3,205.04
1989-03-03	921	931	921	931	4,993	3,170.98
1989-03-02	901	902	901	902	1,997	3,072.21
1989-03-01	901	901	901	901	3,994	3,068.80
1989-02-28	921	921	911	911	3,994	3,102.86
1989-02-27	921	921	921	921	999	3,136.92
1989-02-22	941	941	941	941	2,996	3,205.04
1989-02-21	911	921	911	921	5,991	3,136.92
1989-02-20	921	921	921	921	3,994	3,136.92
1989-02-17	931	931	931	931	1,997	3,170.98
1989-02-16	912	912	912	912	3,994	3,106.27
1989-02-14	965	965	965	965	999	3,286.78
1989-02-13	967	970	966	966	7,988	3,290.19
1989-02-09	971	971	971	971	7,988	3,307.22
1989-02-08	971	971	961	961	17,973	3,273.16
1989-02-07	981	981	971	971	9,985	3,307.22
1989-02-06	1,012	1,052	971	971	15,976	3,307.22
1989-02-03	980	1,001	970	1,001	68,897	3,409.40
1989-02-02	976	981	966	980	25,961	3,337.87
1989-02-01	976	976	962	974	15,976	3,317.44
1989-01-31	962	976	962	976	5,991	3,324.25
1989-01-30	962	962	961	961	7,988	3,273.16
1989-01-28	961	961	949	959	9,985	3,266.35
1989-01-27	971	971	961	961	11,982	3,273.16
1989-01-26	953	966	952	966	9,985	3,290.19
1989-01-25	929	952	929	952	19,970	3,242.51
1989-01-24	950	951	949	951	4,993	3,239.10
1989-01-23	931	950	930	950	7,988	3,235.69
1989-01-20	926	926	926	926	2,996	3,153.95
1989-01-18	950	950	950	950	999	3,235.69
1989-01-17	941	950	941	950	8,987	3,235.69
1989-01-13	941	941	941	941	999	3,205.04
1989-01-12	933	941	933	941	2,996	3,205.04
1989-01-11	932	932	931	931	2,996	3,170.98
1989-01-09	912	912	912	912	999	3,106.27

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