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