9539 京葉瓦斯(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 891 | 921 | 891 | 921 | 6,990 | 3,136.92 |
| 1990-12-27 | 891 | 891 | 891 | 891 | 999 | 3,034.74 |
| 1990-12-25 | 921 | 921 | 921 | 921 | 1,997 | 3,136.92 |
| 1990-12-21 | 921 | 931 | 919 | 931 | 15,976 | 3,170.98 |
| 1990-12-19 | 941 | 941 | 940 | 940 | 2,996 | 3,201.63 |
| 1990-12-18 | 931 | 941 | 931 | 941 | 13,979 | 3,205.04 |
| 1990-12-17 | 951 | 951 | 951 | 951 | 1,997 | 3,239.10 |
| 1990-12-12 | 941 | 951 | 941 | 951 | 2,996 | 3,239.10 |
| 1990-12-10 | 951 | 951 | 941 | 941 | 10,984 | 3,205.04 |
| 1990-12-07 | 941 | 946 | 941 | 946 | 3,994 | 3,222.07 |
| 1990-12-06 | 946 | 946 | 946 | 946 | 999 | 3,222.07 |
| 1990-11-29 | 941 | 970 | 941 | 966 | 7,988 | 3,290.19 |
| 1990-11-28 | 950 | 950 | 950 | 950 | 1,997 | 3,235.69 |
| 1990-11-21 | 981 | 1,001 | 981 | 1,001 | 12,981 | 3,409.40 |
| 1990-11-19 | 979 | 979 | 979 | 979 | 6,990 | 3,334.47 |
| 1990-11-16 | 981 | 981 | 981 | 981 | 999 | 3,341.28 |
| 1990-11-09 | 1,000 | 1,001 | 995 | 1,001 | 6,990 | 3,409.40 |
| 1990-11-08 | 1,001 | 1,022 | 1,001 | 1,022 | 2,996 | 3,480.93 |
| 1990-11-07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,997 | 3,409.40 |
| 1990-11-01 | 1,001 | 1,022 | 1,001 | 1,022 | 4,993 | 3,480.93 |
| 1990-10-31 | 1,032 | 1,042 | 1,032 | 1,032 | 5,991 | 3,514.99 |
| 1990-10-26 | 1,032 | 1,052 | 1,032 | 1,052 | 3,994 | 3,583.11 |
| 1990-10-25 | 1,072 | 1,072 | 1,032 | 1,032 | 1,997 | 3,514.99 |
| 1990-10-24 | 1,052 | 1,052 | 1,052 | 1,052 | 2,996 | 3,583.11 |
| 1990-10-19 | 1,032 | 1,032 | 1,032 | 1,032 | 3,994 | 3,514.99 |
| 1990-10-17 | 961 | 981 | 961 | 981 | 4,993 | 3,341.28 |
| 1990-10-16 | 956 | 957 | 956 | 957 | 1,997 | 3,259.54 |
| 1990-10-15 | 956 | 956 | 956 | 956 | 6,990 | 3,256.13 |
| 1990-10-11 | 971 | 971 | 971 | 971 | 999 | 3,307.22 |
| 1990-10-09 | 981 | 981 | 981 | 981 | 999 | 3,341.28 |
| 1990-10-08 | 951 | 956 | 951 | 956 | 11,982 | 3,256.13 |
| 1990-10-05 | 935 | 946 | 935 | 946 | 12,981 | 3,222.07 |
| 1990-10-04 | 945 | 945 | 945 | 945 | 999 | 3,218.66 |
| 1990-10-03 | 921 | 946 | 921 | 946 | 25,961 | 3,222.07 |
| 1990-10-02 | 911 | 911 | 911 | 911 | 15,976 | 3,102.86 |
| 1990-09-27 | 989 | 1,001 | 989 | 1,001 | 10,984 | 3,409.40 |
| 1990-09-25 | 1,022 | 1,022 | 1,012 | 1,012 | 3,994 | 3,446.87 |
| 1990-09-21 | 981 | 1,001 | 981 | 1,001 | 40,939 | 3,409.40 |
| 1990-09-19 | 1,062 | 1,062 | 1,032 | 1,032 | 23,964 | 3,514.99 |
| 1990-09-13 | 1,062 | 1,062 | 1,062 | 1,062 | 4,993 | 3,617.17 |
| 1990-09-12 | 1,062 | 1,062 | 1,062 | 1,062 | 4,993 | 3,617.17 |
| 1990-09-06 | 1,142 | 1,142 | 1,142 | 1,142 | 1,997 | 3,889.65 |
| 1990-09-04 | 1,182 | 1,192 | 1,182 | 1,192 | 19,970 | 4,059.95 |
| 1990-09-03 | 1,142 | 1,172 | 1,142 | 1,172 | 1,997 | 3,991.83 |
| 1990-08-31 | 1,142 | 1,142 | 1,142 | 1,142 | 999 | 3,889.65 |
| 1990-08-30 | 1,082 | 1,102 | 1,082 | 1,102 | 10,984 | 3,753.41 |
| 1990-08-29 | 1,082 | 1,082 | 1,082 | 1,082 | 4,993 | 3,685.29 |
| 1990-08-28 | 1,052 | 1,052 | 1,052 | 1,052 | 4,993 | 3,583.11 |
| 1990-08-27 | 1,052 | 1,052 | 1,012 | 1,012 | 1,997 | 3,446.87 |
| 1990-08-24 | 1,000 | 1,052 | 1,000 | 1,052 | 11,982 | 3,583.11 |
| 1990-08-23 | 1,082 | 1,082 | 1,052 | 1,052 | 6,990 | 3,583.11 |
| 1990-08-22 | 1,102 | 1,102 | 1,092 | 1,092 | 12,981 | 3,719.35 |
| 1990-08-21 | 1,122 | 1,122 | 1,102 | 1,102 | 3,994 | 3,753.41 |
| 1990-08-17 | 1,142 | 1,142 | 1,142 | 1,142 | 1,997 | 3,889.65 |
| 1990-08-16 | 1,142 | 1,142 | 1,142 | 1,142 | 2,996 | 3,889.65 |
| 1990-08-14 | 1,122 | 1,122 | 1,122 | 1,122 | 4,993 | 3,821.53 |
| 1990-08-13 | 1,102 | 1,102 | 1,102 | 1,102 | 4,993 | 3,753.41 |
| 1990-08-10 | 1,162 | 1,162 | 1,152 | 1,162 | 3,994 | 3,957.77 |
| 1990-08-09 | 1,152 | 1,172 | 1,152 | 1,172 | 6,990 | 3,991.83 |
| 1990-08-08 | 1,102 | 1,102 | 1,102 | 1,102 | 12,981 | 3,753.41 |
| 1990-08-07 | 1,092 | 1,112 | 1,092 | 1,112 | 14,978 | 3,787.47 |
| 1990-08-03 | 1,212 | 1,212 | 1,212 | 1,212 | 9,985 | 4,128.07 |
| 1990-08-02 | 1,302 | 1,302 | 1,292 | 1,292 | 5,991 | 4,400.54 |
| 1990-08-01 | 1,352 | 1,382 | 1,352 | 1,382 | 7,988 | 4,707.08 |
| 1990-07-31 | 1,292 | 1,352 | 1,292 | 1,352 | 20,969 | 4,604.90 |
| 1990-07-30 | 1,292 | 1,302 | 1,292 | 1,302 | 19,970 | 4,434.60 |
| 1990-07-26 | 1,302 | 1,302 | 1,302 | 1,302 | 999 | 4,434.60 |
| 1990-07-25 | 1,312 | 1,312 | 1,312 | 1,312 | 1,997 | 4,468.67 |
| 1990-07-24 | 1,342 | 1,342 | 1,282 | 1,282 | 4,993 | 4,366.48 |
| 1990-07-20 | 1,392 | 1,392 | 1,382 | 1,382 | 3,994 | 4,707.08 |
| 1990-07-19 | 1,402 | 1,402 | 1,402 | 1,402 | 999 | 4,775.20 |
| 1990-07-18 | 1,402 | 1,422 | 1,402 | 1,422 | 3,994 | 4,843.32 |
| 1990-07-17 | 1,402 | 1,402 | 1,382 | 1,382 | 21,967 | 4,707.08 |
| 1990-07-16 | 1,402 | 1,402 | 1,392 | 1,392 | 3,994 | 4,741.14 |
| 1990-07-13 | 1,392 | 1,402 | 1,392 | 1,402 | 4,993 | 4,775.20 |
| 1990-07-12 | 1,432 | 1,462 | 1,412 | 1,412 | 42,936 | 4,809.26 |
| 1990-07-11 | 1,412 | 1,442 | 1,412 | 1,432 | 25,961 | 4,877.38 |
| 1990-07-10 | 1,432 | 1,472 | 1,412 | 1,412 | 28,957 | 4,809.26 |
| 1990-07-09 | 1,382 | 1,412 | 1,382 | 1,402 | 13,979 | 4,775.20 |
| 1990-07-06 | 1,332 | 1,352 | 1,332 | 1,352 | 3,994 | 4,604.90 |
| 1990-07-04 | 1,352 | 1,352 | 1,352 | 1,352 | 2,996 | 4,604.90 |
| 1990-07-03 | 1,312 | 1,312 | 1,302 | 1,312 | 6,990 | 4,468.67 |
| 1990-07-02 | 1,302 | 1,302 | 1,302 | 1,302 | 1,997 | 4,434.60 |
| 1990-06-29 | 1,292 | 1,312 | 1,292 | 1,302 | 10,984 | 4,434.60 |
| 1990-06-28 | 1,312 | 1,312 | 1,312 | 1,312 | 4,993 | 4,468.67 |
| 1990-06-27 | 1,332 | 1,332 | 1,292 | 1,312 | 9,985 | 4,468.67 |
| 1990-06-26 | 1,322 | 1,322 | 1,322 | 1,322 | 999 | 4,502.72 |
| 1990-06-25 | 1,342 | 1,342 | 1,332 | 1,332 | 4,993 | 4,536.78 |
| 1990-06-22 | 1,332 | 1,332 | 1,312 | 1,312 | 4,993 | 4,468.67 |
| 1990-06-21 | 1,372 | 1,372 | 1,352 | 1,352 | 5,991 | 4,604.90 |
| 1990-06-20 | 1,362 | 1,382 | 1,362 | 1,382 | 7,988 | 4,707.08 |
| 1990-06-19 | 1,422 | 1,422 | 1,392 | 1,422 | 8,987 | 4,843.32 |
| 1990-06-18 | 1,402 | 1,452 | 1,392 | 1,442 | 21,967 | 4,911.44 |
| 1990-06-15 | 1,332 | 1,402 | 1,332 | 1,402 | 16,975 | 4,775.20 |
| 1990-06-14 | 1,322 | 1,332 | 1,322 | 1,332 | 5,991 | 4,536.78 |
| 1990-06-13 | 1,302 | 1,322 | 1,302 | 1,322 | 13,979 | 4,502.72 |
| 1990-06-12 | 1,312 | 1,312 | 1,302 | 1,302 | 15,976 | 4,434.60 |
| 1990-06-11 | 1,312 | 1,312 | 1,312 | 1,312 | 2,996 | 4,468.67 |
| 1990-06-08 | 1,262 | 1,272 | 1,262 | 1,272 | 1,997 | 4,332.43 |
| 1990-06-07 | 1,262 | 1,262 | 1,252 | 1,252 | 13,979 | 4,264.31 |
| 1990-06-06 | 1,252 | 1,252 | 1,252 | 1,252 | 999 | 4,264.31 |
| 1990-06-05 | 1,222 | 1,222 | 1,222 | 1,222 | 4,993 | 4,162.13 |
| 1990-06-04 | 1,202 | 1,212 | 1,202 | 1,212 | 15,976 | 4,128.07 |
| 1990-06-01 | 1,202 | 1,202 | 1,182 | 1,202 | 23,964 | 4,094.01 |
| 1990-05-31 | 1,212 | 1,212 | 1,212 | 1,212 | 4,993 | 4,128.07 |
| 1990-05-30 | 1,262 | 1,262 | 1,252 | 1,252 | 6,990 | 4,264.31 |
| 1990-05-29 | 1,262 | 1,262 | 1,262 | 1,262 | 2,996 | 4,298.37 |
| 1990-05-25 | 1,312 | 1,312 | 1,302 | 1,302 | 2,996 | 4,434.60 |
| 1990-05-24 | 1,302 | 1,322 | 1,302 | 1,322 | 2,996 | 4,502.72 |
| 1990-05-23 | 1,262 | 1,262 | 1,262 | 1,262 | 999 | 4,298.37 |
| 1990-05-22 | 1,282 | 1,282 | 1,262 | 1,262 | 27,958 | 4,298.37 |
| 1990-05-21 | 1,282 | 1,282 | 1,282 | 1,282 | 999 | 4,366.48 |
| 1990-05-18 | 1,322 | 1,342 | 1,322 | 1,322 | 9,985 | 4,502.72 |
| 1990-05-17 | 1,322 | 1,322 | 1,322 | 1,322 | 17,973 | 4,502.72 |
| 1990-05-16 | 1,322 | 1,352 | 1,312 | 1,322 | 36,945 | 4,502.72 |
| 1990-05-15 | 1,342 | 1,342 | 1,312 | 1,322 | 33,949 | 4,502.72 |
| 1990-05-14 | 1,342 | 1,342 | 1,312 | 1,322 | 46,930 | 4,502.72 |
| 1990-05-11 | 1,282 | 1,282 | 1,282 | 1,282 | 1,997 | 4,366.48 |
| 1990-05-10 | 1,272 | 1,282 | 1,272 | 1,282 | 7,988 | 4,366.48 |
| 1990-05-09 | 1,182 | 1,292 | 1,182 | 1,282 | 8,987 | 4,366.48 |
| 1990-05-08 | 1,152 | 1,172 | 1,152 | 1,172 | 7,988 | 3,991.83 |
| 1990-05-07 | 1,152 | 1,152 | 1,152 | 1,152 | 5,991 | 3,923.71 |
| 1990-05-01 | 1,132 | 1,132 | 1,132 | 1,132 | 999 | 3,855.59 |
| 1990-04-27 | 1,082 | 1,102 | 1,082 | 1,102 | 17,973 | 3,753.41 |
| 1990-04-26 | 1,092 | 1,092 | 1,092 | 1,092 | 1,997 | 3,719.35 |
| 1990-04-25 | 1,102 | 1,102 | 1,092 | 1,092 | 13,979 | 3,719.35 |
| 1990-04-24 | 1,082 | 1,102 | 1,082 | 1,092 | 11,982 | 3,719.35 |
| 1990-04-23 | 1,082 | 1,102 | 1,082 | 1,102 | 20,969 | 3,753.41 |
| 1990-04-20 | 1,072 | 1,082 | 1,072 | 1,082 | 10,984 | 3,685.29 |
| 1990-04-19 | 1,052 | 1,052 | 1,052 | 1,052 | 9,985 | 3,583.11 |
| 1990-04-18 | 1,032 | 1,032 | 1,032 | 1,032 | 999 | 3,514.99 |
| 1990-04-17 | 1,012 | 1,042 | 1,012 | 1,032 | 13,979 | 3,514.99 |
| 1990-04-16 | 1,012 | 1,012 | 1,012 | 1,012 | 999 | 3,446.87 |
| 1990-04-13 | 1,052 | 1,052 | 1,032 | 1,032 | 14,978 | 3,514.99 |
| 1990-04-12 | 1,112 | 1,112 | 1,052 | 1,052 | 19,970 | 3,583.11 |
| 1990-04-11 | 1,102 | 1,112 | 1,102 | 1,112 | 22,966 | 3,787.47 |
| 1990-04-06 | 958 | 991 | 958 | 981 | 25,961 | 3,341.28 |
| 1990-04-05 | 990 | 990 | 989 | 989 | 12,981 | 3,368.53 |
| 1990-04-04 | 1,102 | 1,102 | 1,001 | 1,001 | 38,942 | 3,409.40 |
| 1990-04-03 | 1,122 | 1,122 | 1,122 | 1,122 | 1,997 | 3,821.53 |
| 1990-04-02 | 1,122 | 1,122 | 1,122 | 1,122 | 8,987 | 3,821.53 |
| 1990-03-30 | 1,212 | 1,212 | 1,202 | 1,202 | 5,991 | 4,094.01 |
| 1990-03-29 | 1,262 | 1,262 | 1,252 | 1,252 | 12,981 | 4,264.31 |
| 1990-03-28 | 1,262 | 1,262 | 1,252 | 1,252 | 2,996 | 4,264.31 |
| 1990-03-26 | 1,162 | 1,202 | 1,162 | 1,202 | 20,969 | 4,094.01 |
| 1990-03-23 | 1,192 | 1,192 | 1,152 | 1,152 | 9,985 | 3,923.71 |
| 1990-03-22 | 1,152 | 1,202 | 1,152 | 1,202 | 20,969 | 4,094.01 |
| 1990-03-20 | 1,312 | 1,332 | 1,262 | 1,262 | 26,960 | 4,298.37 |
| 1990-03-19 | 1,382 | 1,382 | 1,352 | 1,352 | 11,982 | 4,604.90 |
| 1990-03-16 | 1,402 | 1,402 | 1,382 | 1,402 | 17,973 | 4,775.20 |
| 1990-03-15 | 1,402 | 1,442 | 1,402 | 1,402 | 3,994 | 4,775.20 |
| 1990-03-14 | 1,422 | 1,422 | 1,392 | 1,402 | 53,920 | 4,775.20 |
| 1990-03-13 | 1,482 | 1,482 | 1,382 | 1,452 | 17,973 | 4,945.50 |
| 1990-03-12 | 1,492 | 1,492 | 1,452 | 1,492 | 20,969 | 5,081.74 |
| 1990-03-09 | 1,642 | 1,683 | 1,572 | 1,572 | 51,923 | 5,354.22 |
| 1990-03-08 | 1,612 | 1,622 | 1,592 | 1,612 | 45,931 | 5,490.46 |
| 1990-03-07 | 1,652 | 1,733 | 1,552 | 1,652 | 113,830 | 5,626.70 |
| 1990-03-06 | 1,522 | 1,683 | 1,522 | 1,632 | 235,648 | 5,558.58 |
| 1990-03-05 | 1,402 | 1,502 | 1,402 | 1,492 | 76,885 | 5,081.74 |
| 1990-03-02 | 1,342 | 1,372 | 1,332 | 1,372 | 37,943 | 4,673.02 |
| 1990-03-01 | 1,352 | 1,352 | 1,312 | 1,342 | 18,972 | 4,570.84 |
| 1990-02-28 | 1,302 | 1,352 | 1,302 | 1,352 | 41,937 | 4,604.90 |
| 1990-02-27 | 1,222 | 1,232 | 1,222 | 1,222 | 3,994 | 4,162.13 |
| 1990-02-26 | 1,292 | 1,292 | 1,202 | 1,202 | 15,976 | 4,094.01 |
| 1990-02-23 | 1,302 | 1,302 | 1,292 | 1,292 | 2,996 | 4,400.54 |
| 1990-02-22 | 1,292 | 1,312 | 1,292 | 1,312 | 5,991 | 4,468.67 |
| 1990-02-21 | 1,302 | 1,312 | 1,272 | 1,272 | 24,963 | 4,332.43 |
| 1990-02-20 | 1,302 | 1,302 | 1,302 | 1,302 | 8,987 | 4,434.60 |
| 1990-02-19 | 1,322 | 1,322 | 1,302 | 1,322 | 2,996 | 4,502.72 |
| 1990-02-16 | 1,302 | 1,302 | 1,302 | 1,302 | 44,933 | 4,434.60 |
| 1990-02-15 | 1,322 | 1,322 | 1,302 | 1,302 | 11,982 | 4,434.60 |
| 1990-02-14 | 1,342 | 1,342 | 1,302 | 1,302 | 21,967 | 4,434.60 |
| 1990-02-13 | 1,352 | 1,352 | 1,332 | 1,332 | 14,978 | 4,536.78 |
| 1990-02-09 | 1,382 | 1,382 | 1,332 | 1,332 | 59,911 | 4,536.78 |
| 1990-02-08 | 1,262 | 1,382 | 1,262 | 1,382 | 51,923 | 4,707.08 |
| 1990-02-07 | 1,242 | 1,262 | 1,242 | 1,262 | 3,994 | 4,298.37 |
| 1990-02-02 | 1,182 | 1,182 | 1,182 | 1,182 | 3,994 | 4,025.89 |
| 1990-01-31 | 1,202 | 1,202 | 1,182 | 1,182 | 2,996 | 4,025.89 |
| 1990-01-30 | 1,182 | 1,202 | 1,182 | 1,202 | 2,996 | 4,094.01 |
| 1990-01-29 | 1,242 | 1,242 | 1,182 | 1,182 | 3,994 | 4,025.89 |
| 1990-01-26 | 1,242 | 1,242 | 1,232 | 1,242 | 4,993 | 4,230.25 |
| 1990-01-25 | 1,292 | 1,292 | 1,242 | 1,242 | 4,993 | 4,230.25 |
| 1990-01-24 | 1,282 | 1,292 | 1,252 | 1,252 | 6,990 | 4,264.31 |
| 1990-01-23 | 1,282 | 1,292 | 1,282 | 1,282 | 45,931 | 4,366.48 |
| 1990-01-22 | 1,262 | 1,262 | 1,262 | 1,262 | 999 | 4,298.37 |
| 1990-01-19 | 1,292 | 1,292 | 1,292 | 1,292 | 999 | 4,400.54 |
| 1990-01-18 | 1,292 | 1,292 | 1,262 | 1,292 | 11,982 | 4,400.54 |
| 1990-01-17 | 1,302 | 1,302 | 1,282 | 1,282 | 3,994 | 4,366.48 |
| 1990-01-16 | 1,302 | 1,302 | 1,302 | 1,302 | 7,988 | 4,434.60 |
| 1990-01-12 | 1,352 | 1,382 | 1,342 | 1,382 | 16,975 | 4,707.08 |
| 1990-01-11 | 1,312 | 1,362 | 1,312 | 1,362 | 62,906 | 4,638.96 |
| 1990-01-10 | 1,312 | 1,312 | 1,312 | 1,312 | 24,963 | 4,468.67 |
| 1990-01-09 | 1,352 | 1,362 | 1,312 | 1,312 | 50,924 | 4,468.67 |
| 1990-01-08 | 1,302 | 1,342 | 1,302 | 1,342 | 46,930 | 4,570.84 |
| 1990-01-05 | 1,302 | 1,322 | 1,302 | 1,322 | 52,921 | 4,502.72 |
| 1990-01-04 | 1,302 | 1,302 | 1,302 | 1,302 | 11,982 | 4,434.60 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株
