9539 京葉瓦斯(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 750 | 750 | 750 | 750 | 2,000 | 1,250 |
| 1991-12-26 | 735 | 735 | 735 | 735 | 2,000 | 1,225 |
| 1991-12-25 | 749 | 749 | 745 | 745 | 2,000 | 1,241.67 |
| 1991-12-24 | 735 | 750 | 735 | 750 | 2,000 | 1,250 |
| 1991-12-20 | 751 | 751 | 750 | 750 | 2,000 | 1,250 |
| 1991-12-19 | 750 | 750 | 750 | 750 | 1,000 | 1,250 |
| 1991-12-18 | 749 | 749 | 749 | 749 | 2,000 | 1,248.33 |
| 1991-12-13 | 735 | 735 | 735 | 735 | 1,000 | 1,225 |
| 1991-12-12 | 735 | 735 | 735 | 735 | 2,000 | 1,225 |
| 1991-12-11 | 735 | 735 | 735 | 735 | 6,000 | 1,225 |
| 1991-12-10 | 745 | 745 | 735 | 735 | 4,000 | 1,225 |
| 1991-12-06 | 755 | 755 | 755 | 755 | 1,000 | 1,258.33 |
| 1991-12-03 | 756 | 756 | 755 | 755 | 2,000 | 1,258.33 |
| 1991-11-29 | 755 | 755 | 755 | 755 | 4,000 | 1,258.33 |
| 1991-11-28 | 795 | 795 | 795 | 795 | 10,000 | 1,325 |
| 1991-11-27 | 789 | 795 | 789 | 795 | 4,000 | 1,325 |
| 1991-11-26 | 799 | 799 | 798 | 799 | 3,000 | 1,331.67 |
| 1991-11-25 | 799 | 799 | 799 | 799 | 3,000 | 1,331.67 |
| 1991-11-21 | 770 | 770 | 770 | 770 | 2,000 | 1,283.33 |
| 1991-11-19 | 790 | 800 | 790 | 800 | 4,000 | 1,333.33 |
| 1991-11-18 | 800 | 800 | 800 | 800 | 4,000 | 1,333.33 |
| 1991-11-15 | 810 | 820 | 810 | 820 | 3,000 | 1,366.67 |
| 1991-11-13 | 800 | 800 | 800 | 800 | 1,000 | 1,333.33 |
| 1991-11-12 | 810 | 820 | 800 | 800 | 3,000 | 1,333.33 |
| 1991-11-08 | 820 | 820 | 820 | 820 | 2,000 | 1,366.67 |
| 1991-11-07 | 800 | 800 | 800 | 800 | 2,000 | 1,333.33 |
| 1991-11-06 | 830 | 830 | 828 | 830 | 16,000 | 1,383.33 |
| 1991-11-05 | 830 | 830 | 830 | 830 | 4,000 | 1,383.33 |
| 1991-11-01 | 839 | 839 | 830 | 830 | 5,000 | 1,383.33 |
| 1991-10-31 | 829 | 829 | 829 | 829 | 6,000 | 1,381.67 |
| 1991-10-30 | 825 | 829 | 820 | 829 | 8,000 | 1,381.67 |
| 1991-10-29 | 801 | 816 | 801 | 816 | 2,000 | 1,360 |
| 1991-10-28 | 777 | 801 | 777 | 801 | 5,000 | 1,335 |
| 1991-10-25 | 1,172 | 1,192 | 1,142 | 1,142 | 32,951 | 1,296.55 |
| 1991-10-24 | 1,182 | 1,182 | 1,152 | 1,172 | 33,949 | 1,330.61 |
| 1991-10-23 | 1,202 | 1,212 | 1,192 | 1,192 | 28,957 | 1,353.32 |
| 1991-10-22 | 1,202 | 1,202 | 1,202 | 1,202 | 11,982 | 1,364.67 |
| 1991-10-21 | 1,172 | 1,172 | 1,172 | 1,172 | 15,976 | 1,330.61 |
| 1991-10-18 | 1,152 | 1,152 | 1,152 | 1,152 | 5,991 | 1,307.90 |
| 1991-10-17 | 1,152 | 1,152 | 1,152 | 1,152 | 16,975 | 1,307.90 |
| 1991-10-16 | 1,152 | 1,152 | 1,142 | 1,142 | 7,988 | 1,296.55 |
| 1991-10-15 | 1,142 | 1,152 | 1,142 | 1,152 | 12,981 | 1,307.90 |
| 1991-10-14 | 1,142 | 1,152 | 1,132 | 1,142 | 15,976 | 1,296.55 |
| 1991-10-11 | 1,142 | 1,152 | 1,142 | 1,152 | 7,988 | 1,307.90 |
| 1991-10-09 | 1,102 | 1,142 | 1,102 | 1,142 | 23,964 | 1,296.55 |
| 1991-10-08 | 1,122 | 1,142 | 1,102 | 1,102 | 12,981 | 1,251.14 |
| 1991-10-07 | 1,152 | 1,152 | 1,112 | 1,122 | 28,957 | 1,273.84 |
| 1991-10-04 | 1,152 | 1,152 | 1,152 | 1,152 | 6,990 | 1,307.90 |
| 1991-10-03 | 1,142 | 1,152 | 1,132 | 1,152 | 12,981 | 1,307.90 |
| 1991-10-02 | 1,152 | 1,162 | 1,132 | 1,142 | 24,963 | 1,296.55 |
| 1991-10-01 | 1,142 | 1,152 | 1,102 | 1,152 | 30,954 | 1,307.90 |
| 1991-09-30 | 1,162 | 1,192 | 1,152 | 1,152 | 122,817 | 1,307.90 |
| 1991-09-27 | 1,001 | 1,092 | 1,000 | 1,072 | 101,848 | 1,217.08 |
| 1991-09-24 | 871 | 871 | 871 | 871 | 3,994 | 988.87 |
| 1991-09-18 | 852 | 852 | 841 | 841 | 13,979 | 954.81 |
| 1991-09-17 | 861 | 861 | 861 | 861 | 1,997 | 977.52 |
| 1991-09-12 | 852 | 852 | 852 | 852 | 9,985 | 967.30 |
| 1991-09-11 | 852 | 852 | 851 | 852 | 5,991 | 967.30 |
| 1991-09-10 | 852 | 852 | 852 | 852 | 999 | 967.30 |
| 1991-09-06 | 851 | 851 | 851 | 851 | 999 | 966.17 |
| 1991-09-05 | 841 | 841 | 841 | 841 | 7,988 | 954.81 |
| 1991-09-04 | 841 | 841 | 831 | 831 | 2,996 | 943.46 |
| 1991-09-02 | 821 | 821 | 821 | 821 | 2,996 | 932.11 |
| 1991-08-29 | 821 | 831 | 821 | 821 | 4,993 | 932.11 |
| 1991-08-28 | 821 | 821 | 821 | 821 | 999 | 932.11 |
| 1991-08-27 | 821 | 821 | 821 | 821 | 999 | 932.11 |
| 1991-08-26 | 851 | 851 | 821 | 821 | 6,990 | 932.11 |
| 1991-08-23 | 821 | 831 | 821 | 831 | 10,984 | 943.46 |
| 1991-08-22 | 821 | 821 | 821 | 821 | 8,987 | 932.11 |
| 1991-08-20 | 821 | 821 | 821 | 821 | 2,996 | 932.11 |
| 1991-08-13 | 832 | 832 | 831 | 831 | 1,997 | 943.46 |
| 1991-08-06 | 856 | 856 | 856 | 856 | 999 | 971.84 |
| 1991-08-05 | 861 | 861 | 861 | 861 | 999 | 977.52 |
| 1991-07-25 | 861 | 861 | 861 | 861 | 999 | 977.52 |
| 1991-07-24 | 846 | 846 | 846 | 846 | 999 | 960.49 |
| 1991-07-23 | 846 | 846 | 846 | 846 | 999 | 960.49 |
| 1991-07-19 | 846 | 846 | 846 | 846 | 11,982 | 960.49 |
| 1991-07-18 | 846 | 846 | 846 | 846 | 4,993 | 960.49 |
| 1991-07-17 | 841 | 841 | 841 | 841 | 2,996 | 954.81 |
| 1991-07-12 | 851 | 851 | 851 | 851 | 1,997 | 966.17 |
| 1991-07-03 | 911 | 911 | 911 | 911 | 999 | 1,034.29 |
| 1991-06-24 | 911 | 921 | 911 | 921 | 3,994 | 1,045.64 |
| 1991-06-21 | 901 | 901 | 901 | 901 | 999 | 1,022.93 |
| 1991-06-20 | 901 | 901 | 901 | 901 | 2,996 | 1,022.93 |
| 1991-06-19 | 901 | 901 | 901 | 901 | 999 | 1,022.93 |
| 1991-06-17 | 889 | 901 | 889 | 901 | 1,997 | 1,022.93 |
| 1991-06-14 | 882 | 882 | 882 | 882 | 999 | 1,001.36 |
| 1991-06-12 | 889 | 889 | 889 | 889 | 5,991 | 1,009.31 |
| 1991-06-11 | 891 | 891 | 891 | 891 | 999 | 1,011.58 |
| 1991-06-10 | 881 | 881 | 881 | 881 | 999 | 1,000.23 |
| 1991-06-06 | 881 | 881 | 881 | 881 | 2,996 | 1,000.23 |
| 1991-06-05 | 903 | 911 | 903 | 911 | 2,996 | 1,034.29 |
| 1991-06-04 | 901 | 901 | 901 | 901 | 999 | 1,022.93 |
| 1991-06-03 | 931 | 931 | 931 | 931 | 999 | 1,056.99 |
| 1991-05-31 | 921 | 921 | 921 | 921 | 999 | 1,045.64 |
| 1991-05-28 | 941 | 941 | 941 | 941 | 999 | 1,068.35 |
| 1991-05-27 | 943 | 943 | 941 | 941 | 2,996 | 1,068.35 |
| 1991-05-21 | 913 | 913 | 913 | 913 | 999 | 1,036.56 |
| 1991-05-17 | 911 | 911 | 911 | 911 | 999 | 1,034.29 |
| 1991-05-16 | 931 | 931 | 931 | 931 | 4,993 | 1,056.99 |
| 1991-05-15 | 950 | 950 | 949 | 949 | 2,996 | 1,077.43 |
| 1991-05-13 | 951 | 951 | 951 | 951 | 5,991 | 1,079.70 |
| 1991-05-10 | 951 | 951 | 951 | 951 | 3,994 | 1,079.70 |
| 1991-05-09 | 951 | 951 | 951 | 951 | 9,985 | 1,079.70 |
| 1991-05-07 | 951 | 951 | 951 | 951 | 999 | 1,079.70 |
| 1991-05-02 | 936 | 936 | 936 | 936 | 2,996 | 1,062.67 |
| 1991-05-01 | 917 | 932 | 917 | 932 | 2,996 | 1,058.13 |
| 1991-04-30 | 916 | 916 | 916 | 916 | 999 | 1,039.96 |
| 1991-04-25 | 925 | 925 | 912 | 912 | 2,996 | 1,035.42 |
| 1991-04-24 | 935 | 935 | 925 | 925 | 3,994 | 1,050.18 |
| 1991-04-17 | 941 | 941 | 941 | 941 | 999 | 1,068.35 |
| 1991-04-16 | 936 | 936 | 936 | 936 | 999 | 1,062.67 |
| 1991-04-11 | 941 | 941 | 941 | 941 | 2,996 | 1,068.35 |
| 1991-04-09 | 942 | 942 | 942 | 942 | 999 | 1,069.48 |
| 1991-04-05 | 951 | 951 | 951 | 951 | 5,991 | 1,079.70 |
| 1991-04-04 | 951 | 951 | 951 | 951 | 999 | 1,079.70 |
| 1991-04-03 | 946 | 946 | 946 | 946 | 999 | 1,074.02 |
| 1991-04-02 | 936 | 936 | 936 | 936 | 1,997 | 1,062.67 |
| 1991-04-01 | 936 | 936 | 936 | 936 | 1,997 | 1,062.67 |
| 1991-03-29 | 950 | 950 | 942 | 942 | 10,984 | 1,069.48 |
| 1991-03-27 | 936 | 936 | 936 | 936 | 5,991 | 1,062.67 |
| 1991-03-26 | 947 | 947 | 930 | 930 | 3,994 | 1,055.86 |
| 1991-03-25 | 957 | 957 | 931 | 931 | 5,991 | 1,056.99 |
| 1991-03-22 | 947 | 947 | 947 | 947 | 2,996 | 1,075.16 |
| 1991-03-19 | 907 | 907 | 907 | 907 | 7,988 | 1,029.75 |
| 1991-03-18 | 906 | 906 | 906 | 906 | 17,973 | 1,028.61 |
| 1991-03-14 | 906 | 906 | 906 | 906 | 999 | 1,028.61 |
| 1991-03-13 | 903 | 903 | 903 | 903 | 999 | 1,025.20 |
| 1991-03-12 | 903 | 903 | 903 | 903 | 1,997 | 1,025.20 |
| 1991-03-11 | 901 | 902 | 901 | 902 | 2,996 | 1,024.07 |
| 1991-03-08 | 906 | 906 | 902 | 902 | 2,996 | 1,024.07 |
| 1991-03-06 | 931 | 931 | 931 | 931 | 1,997 | 1,056.99 |
| 1991-02-26 | 951 | 961 | 951 | 961 | 5,991 | 1,091.05 |
| 1991-02-22 | 911 | 923 | 911 | 923 | 11,982 | 1,047.91 |
| 1991-02-20 | 901 | 911 | 901 | 901 | 2,996 | 1,022.93 |
| 1991-02-19 | 922 | 927 | 911 | 911 | 3,994 | 1,034.29 |
| 1991-02-15 | 902 | 902 | 902 | 902 | 2,996 | 1,024.07 |
| 1991-02-13 | 837 | 837 | 837 | 837 | 1,997 | 950.27 |
| 1991-02-12 | 821 | 821 | 821 | 821 | 1,997 | 932.11 |
| 1991-02-07 | 831 | 831 | 831 | 831 | 999 | 943.46 |
| 1991-02-06 | 831 | 831 | 831 | 831 | 999 | 943.46 |
| 1991-01-23 | 911 | 911 | 901 | 901 | 3,994 | 1,022.93 |
| 1991-01-17 | 901 | 911 | 901 | 911 | 14,978 | 1,034.29 |
| 1991-01-16 | 891 | 891 | 891 | 891 | 2,996 | 1,011.58 |
| 1991-01-14 | 891 | 891 | 891 | 891 | 999 | 1,011.58 |
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