1. HOME >
  2. 株価時系列 >
  3. 9539 >
  4. 1990年

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
1990-12-288919218919216,9901,045.64
1990-12-278918918918919991,011.58
1990-12-259219219219211,9971,045.64
1990-12-2192193191993115,9761,056.99
1990-12-199419419409402,9961,067.21
1990-12-1893194193194113,9791,068.35
1990-12-179519519519511,9971,079.70
1990-12-129419519419512,9961,079.70
1990-12-1095195194194110,9841,068.35
1990-12-079419469419463,9941,074.02
1990-12-069469469469469991,074.02
1990-11-299419709419667,9881,096.73
1990-11-289509509509501,9971,078.56
1990-11-219811,0019811,00112,9811,136.47
1990-11-199799799799796,9901,111.49
1990-11-169819819819819991,113.76
1990-11-091,0001,0019951,0016,9901,136.47
1990-11-081,0011,0221,0011,0222,9961,160.31
1990-11-071,0011,0011,0011,0011,9971,136.47
1990-11-011,0011,0221,0011,0224,9931,160.31
1990-10-311,0321,0421,0321,0325,9911,171.66
1990-10-261,0321,0521,0321,0523,9941,194.37
1990-10-251,0721,0721,0321,0321,9971,171.66
1990-10-241,0521,0521,0521,0522,9961,194.37
1990-10-191,0321,0321,0321,0323,9941,171.66
1990-10-179619819619814,9931,113.76
1990-10-169569579569571,9971,086.51
1990-10-159569569569566,9901,085.38
1990-10-119719719719719991,102.41
1990-10-099819819819819991,113.76
1990-10-0895195695195611,9821,085.38
1990-10-0593594693594612,9811,074.02
1990-10-049459459459459991,072.89
1990-10-0392194692194625,9611,074.02
1990-10-0291191191191115,9761,034.29
1990-09-279891,0019891,00110,9841,136.47
1990-09-251,0221,0221,0121,0123,9941,148.96
1990-09-219811,0019811,00140,9391,136.47
1990-09-191,0621,0621,0321,03223,9641,171.66
1990-09-131,0621,0621,0621,0624,9931,205.72
1990-09-121,0621,0621,0621,0624,9931,205.72
1990-09-061,1421,1421,1421,1421,9971,296.55
1990-09-041,1821,1921,1821,19219,9701,353.32
1990-09-031,1421,1721,1421,1721,9971,330.61
1990-08-311,1421,1421,1421,1429991,296.55
1990-08-301,0821,1021,0821,10210,9841,251.14
1990-08-291,0821,0821,0821,0824,9931,228.43
1990-08-281,0521,0521,0521,0524,9931,194.37
1990-08-271,0521,0521,0121,0121,9971,148.96
1990-08-241,0001,0521,0001,05211,9821,194.37
1990-08-231,0821,0821,0521,0526,9901,194.37
1990-08-221,1021,1021,0921,09212,9811,239.78
1990-08-211,1221,1221,1021,1023,9941,251.14
1990-08-171,1421,1421,1421,1421,9971,296.55
1990-08-161,1421,1421,1421,1422,9961,296.55
1990-08-141,1221,1221,1221,1224,9931,273.84
1990-08-131,1021,1021,1021,1024,9931,251.14
1990-08-101,1621,1621,1521,1623,9941,319.26
1990-08-091,1521,1721,1521,1726,9901,330.61
1990-08-081,1021,1021,1021,10212,9811,251.14
1990-08-071,0921,1121,0921,11214,9781,262.49
1990-08-031,2121,2121,2121,2129,9851,376.02
1990-08-021,3021,3021,2921,2925,9911,466.85
1990-08-011,3521,3821,3521,3827,9881,569.03
1990-07-311,2921,3521,2921,35220,9691,534.97
1990-07-301,2921,3021,2921,30219,9701,478.20
1990-07-261,3021,3021,3021,3029991,478.20
1990-07-251,3121,3121,3121,3121,9971,489.55
1990-07-241,3421,3421,2821,2824,9931,455.49
1990-07-201,3921,3921,3821,3823,9941,569.03
1990-07-191,4021,4021,4021,4029991,591.73
1990-07-181,4021,4221,4021,4223,9941,614.44
1990-07-171,4021,4021,3821,38221,9671,569.03
1990-07-161,4021,4021,3921,3923,9941,580.38
1990-07-131,3921,4021,3921,4024,9931,591.73
1990-07-121,4321,4621,4121,41242,9361,603.09
1990-07-111,4121,4421,4121,43225,9611,625.79
1990-07-101,4321,4721,4121,41228,9571,603.09
1990-07-091,3821,4121,3821,40213,9791,591.73
1990-07-061,3321,3521,3321,3523,9941,534.97
1990-07-041,3521,3521,3521,3522,9961,534.97
1990-07-031,3121,3121,3021,3126,9901,489.55
1990-07-021,3021,3021,3021,3021,9971,478.20
1990-06-291,2921,3121,2921,30210,9841,478.20
1990-06-281,3121,3121,3121,3124,9931,489.55
1990-06-271,3321,3321,2921,3129,9851,489.55
1990-06-261,3221,3221,3221,3229991,500.91
1990-06-251,3421,3421,3321,3324,9931,512.26
1990-06-221,3321,3321,3121,3124,9931,489.55
1990-06-211,3721,3721,3521,3525,9911,534.97
1990-06-201,3621,3821,3621,3827,9881,569.03
1990-06-191,4221,4221,3921,4228,9871,614.44
1990-06-181,4021,4521,3921,44221,9671,637.15
1990-06-151,3321,4021,3321,40216,9751,591.73
1990-06-141,3221,3321,3221,3325,9911,512.26
1990-06-131,3021,3221,3021,32213,9791,500.91
1990-06-121,3121,3121,3021,30215,9761,478.20
1990-06-111,3121,3121,3121,3122,9961,489.55
1990-06-081,2621,2721,2621,2721,9971,444.14
1990-06-071,2621,2621,2521,25213,9791,421.44
1990-06-061,2521,2521,2521,2529991,421.44
1990-06-051,2221,2221,2221,2224,9931,387.38
1990-06-041,2021,2121,2021,21215,9761,376.02
1990-06-011,2021,2021,1821,20223,9641,364.67
1990-05-311,2121,2121,2121,2124,9931,376.02
1990-05-301,2621,2621,2521,2526,9901,421.44
1990-05-291,2621,2621,2621,2622,9961,432.79
1990-05-251,3121,3121,3021,3022,9961,478.20
1990-05-241,3021,3221,3021,3222,9961,500.91
1990-05-231,2621,2621,2621,2629991,432.79
1990-05-221,2821,2821,2621,26227,9581,432.79
1990-05-211,2821,2821,2821,2829991,455.49
1990-05-181,3221,3421,3221,3229,9851,500.91
1990-05-171,3221,3221,3221,32217,9731,500.91
1990-05-161,3221,3521,3121,32236,9451,500.91
1990-05-151,3421,3421,3121,32233,9491,500.91
1990-05-141,3421,3421,3121,32246,9301,500.91
1990-05-111,2821,2821,2821,2821,9971,455.49
1990-05-101,2721,2821,2721,2827,9881,455.49
1990-05-091,1821,2921,1821,2828,9871,455.49
1990-05-081,1521,1721,1521,1727,9881,330.61
1990-05-071,1521,1521,1521,1525,9911,307.90
1990-05-011,1321,1321,1321,1329991,285.20
1990-04-271,0821,1021,0821,10217,9731,251.14
1990-04-261,0921,0921,0921,0921,9971,239.78
1990-04-251,1021,1021,0921,09213,9791,239.78
1990-04-241,0821,1021,0821,09211,9821,239.78
1990-04-231,0821,1021,0821,10220,9691,251.14
1990-04-201,0721,0821,0721,08210,9841,228.43
1990-04-191,0521,0521,0521,0529,9851,194.37
1990-04-181,0321,0321,0321,0329991,171.66
1990-04-171,0121,0421,0121,03213,9791,171.66
1990-04-161,0121,0121,0121,0129991,148.96
1990-04-131,0521,0521,0321,03214,9781,171.66
1990-04-121,1121,1121,0521,05219,9701,194.37
1990-04-111,1021,1121,1021,11222,9661,262.49
1990-04-0695899195898125,9611,113.76
1990-04-0599099098998912,9811,122.84
1990-04-041,1021,1021,0011,00138,9421,136.47
1990-04-031,1221,1221,1221,1221,9971,273.84
1990-04-021,1221,1221,1221,1228,9871,273.84
1990-03-301,2121,2121,2021,2025,9911,364.67
1990-03-291,2621,2621,2521,25212,9811,421.44
1990-03-281,2621,2621,2521,2522,9961,421.44
1990-03-261,1621,2021,1621,20220,9691,364.67
1990-03-231,1921,1921,1521,1529,9851,307.90
1990-03-221,1521,2021,1521,20220,9691,364.67
1990-03-201,3121,3321,2621,26226,9601,432.79
1990-03-191,3821,3821,3521,35211,9821,534.97
1990-03-161,4021,4021,3821,40217,9731,591.73
1990-03-151,4021,4421,4021,4023,9941,591.73
1990-03-141,4221,4221,3921,40253,9201,591.73
1990-03-131,4821,4821,3821,45217,9731,648.50
1990-03-121,4921,4921,4521,49220,9691,693.91
1990-03-091,6421,6831,5721,57251,9231,784.74
1990-03-081,6121,6221,5921,61245,9311,830.15
1990-03-071,6521,7331,5521,652113,8301,875.57
1990-03-061,5221,6831,5221,632235,6481,852.86
1990-03-051,4021,5021,4021,49276,8851,693.91
1990-03-021,3421,3721,3321,37237,9431,557.67
1990-03-011,3521,3521,3121,34218,9721,523.61
1990-02-281,3021,3521,3021,35241,9371,534.97
1990-02-271,2221,2321,2221,2223,9941,387.38
1990-02-261,2921,2921,2021,20215,9761,364.67
1990-02-231,3021,3021,2921,2922,9961,466.85
1990-02-221,2921,3121,2921,3125,9911,489.55
1990-02-211,3021,3121,2721,27224,9631,444.14
1990-02-201,3021,3021,3021,3028,9871,478.20
1990-02-191,3221,3221,3021,3222,9961,500.91
1990-02-161,3021,3021,3021,30244,9331,478.20
1990-02-151,3221,3221,3021,30211,9821,478.20
1990-02-141,3421,3421,3021,30221,9671,478.20
1990-02-131,3521,3521,3321,33214,9781,512.26
1990-02-091,3821,3821,3321,33259,9111,512.26
1990-02-081,2621,3821,2621,38251,9231,569.03
1990-02-071,2421,2621,2421,2623,9941,432.79
1990-02-021,1821,1821,1821,1823,9941,341.96
1990-01-311,2021,2021,1821,1822,9961,341.96
1990-01-301,1821,2021,1821,2022,9961,364.67
1990-01-291,2421,2421,1821,1823,9941,341.96
1990-01-261,2421,2421,2321,2424,9931,410.08
1990-01-251,2921,2921,2421,2424,9931,410.08
1990-01-241,2821,2921,2521,2526,9901,421.44
1990-01-231,2821,2921,2821,28245,9311,455.49
1990-01-221,2621,2621,2621,2629991,432.79
1990-01-191,2921,2921,2921,2929991,466.85
1990-01-181,2921,2921,2621,29211,9821,466.85
1990-01-171,3021,3021,2821,2823,9941,455.49
1990-01-161,3021,3021,3021,3027,9881,478.20
1990-01-121,3521,3821,3421,38216,9751,569.03
1990-01-111,3121,3621,3121,36262,9061,546.32
1990-01-101,3121,3121,3121,31224,9631,489.55
1990-01-091,3521,3621,3121,31250,9241,489.55
1990-01-081,3021,3421,3021,34246,9301,523.61
1990-01-051,3021,3221,3021,32252,9211,500.91
1990-01-041,3021,3021,3021,30211,9821,478.20

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