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
1991-12-307507507507502,0003,750
1991-12-267357357357352,0003,675
1991-12-257497497457452,0003,725
1991-12-247357507357502,0003,750
1991-12-207517517507502,0003,750
1991-12-197507507507501,0003,750
1991-12-187497497497492,0003,745
1991-12-137357357357351,0003,675
1991-12-127357357357352,0003,675
1991-12-117357357357356,0003,675
1991-12-107457457357354,0003,675
1991-12-067557557557551,0003,775
1991-12-037567567557552,0003,775
1991-11-297557557557554,0003,775
1991-11-2879579579579510,0003,975
1991-11-277897957897954,0003,975
1991-11-267997997987993,0003,995
1991-11-257997997997993,0003,995
1991-11-217707707707702,0003,850
1991-11-197908007908004,0004,000
1991-11-188008008008004,0004,000
1991-11-158108208108203,0004,100
1991-11-138008008008001,0004,000
1991-11-128108208008003,0004,000
1991-11-088208208208202,0004,100
1991-11-078008008008002,0004,000
1991-11-0683083082883016,0004,150
1991-11-058308308308304,0004,150
1991-11-018398398308305,0004,150
1991-10-318298298298296,0004,145
1991-10-308258298208298,0004,145
1991-10-298018168018162,0004,080
1991-10-287778017778015,0004,005
1991-10-251,1721,1921,1421,14232,9513,889.65
1991-10-241,1821,1821,1521,17233,9493,991.83
1991-10-231,2021,2121,1921,19228,9574,059.95
1991-10-221,2021,2021,2021,20211,9824,094.01
1991-10-211,1721,1721,1721,17215,9763,991.83
1991-10-181,1521,1521,1521,1525,9913,923.71
1991-10-171,1521,1521,1521,15216,9753,923.71
1991-10-161,1521,1521,1421,1427,9883,889.65
1991-10-151,1421,1521,1421,15212,9813,923.71
1991-10-141,1421,1521,1321,14215,9763,889.65
1991-10-111,1421,1521,1421,1527,9883,923.71
1991-10-091,1021,1421,1021,14223,9643,889.65
1991-10-081,1221,1421,1021,10212,9813,753.41
1991-10-071,1521,1521,1121,12228,9573,821.53
1991-10-041,1521,1521,1521,1526,9903,923.71
1991-10-031,1421,1521,1321,15212,9813,923.71
1991-10-021,1521,1621,1321,14224,9633,889.65
1991-10-011,1421,1521,1021,15230,9543,923.71
1991-09-301,1621,1921,1521,152122,8173,923.71
1991-09-271,0011,0921,0001,072101,8483,651.23
1991-09-248718718718713,9942,966.62
1991-09-1885285284184113,9792,864.44
1991-09-178618618618611,9972,932.56
1991-09-128528528528529,9852,901.91
1991-09-118528528518525,9912,901.91
1991-09-108528528528529992,901.91
1991-09-068518518518519992,898.50
1991-09-058418418418417,9882,864.44
1991-09-048418418318312,9962,830.38
1991-09-028218218218212,9962,796.32
1991-08-298218318218214,9932,796.32
1991-08-288218218218219992,796.32
1991-08-278218218218219992,796.32
1991-08-268518518218216,9902,796.32
1991-08-2382183182183110,9842,830.38
1991-08-228218218218218,9872,796.32
1991-08-208218218218212,9962,796.32
1991-08-138328328318311,9972,830.38
1991-08-068568568568569992,915.53
1991-08-058618618618619992,932.56
1991-07-258618618618619992,932.56
1991-07-248468468468469992,881.47
1991-07-238468468468469992,881.47
1991-07-1984684684684611,9822,881.47
1991-07-188468468468464,9932,881.47
1991-07-178418418418412,9962,864.44
1991-07-128518518518511,9972,898.50
1991-07-039119119119119993,102.86
1991-06-249119219119213,9943,136.92
1991-06-219019019019019993,068.80
1991-06-209019019019012,9963,068.80
1991-06-199019019019019993,068.80
1991-06-178899018899011,9973,068.80
1991-06-148828828828829993,004.09
1991-06-128898898898895,9913,027.93
1991-06-118918918918919993,034.74
1991-06-108818818818819993,000.68
1991-06-068818818818812,9963,000.68
1991-06-059039119039112,9963,102.86
1991-06-049019019019019993,068.80
1991-06-039319319319319993,170.98
1991-05-319219219219219993,136.92
1991-05-289419419419419993,205.04
1991-05-279439439419412,9963,205.04
1991-05-219139139139139993,109.67
1991-05-179119119119119993,102.86
1991-05-169319319319314,9933,170.98
1991-05-159509509499492,9963,232.29
1991-05-139519519519515,9913,239.10
1991-05-109519519519513,9943,239.10
1991-05-099519519519519,9853,239.10
1991-05-079519519519519993,239.10
1991-05-029369369369362,9963,188.01
1991-05-019179329179322,9963,174.39
1991-04-309169169169169993,119.89
1991-04-259259259129122,9963,106.27
1991-04-249359359259253,9943,150.54
1991-04-179419419419419993,205.04
1991-04-169369369369369993,188.01
1991-04-119419419419412,9963,205.04
1991-04-099429429429429993,208.45
1991-04-059519519519515,9913,239.10
1991-04-049519519519519993,239.10
1991-04-039469469469469993,222.07
1991-04-029369369369361,9973,188.01
1991-04-019369369369361,9973,188.01
1991-03-2995095094294210,9843,208.45
1991-03-279369369369365,9913,188.01
1991-03-269479479309303,9943,167.57
1991-03-259579579319315,9913,170.98
1991-03-229479479479472,9963,225.48
1991-03-199079079079077,9883,089.24
1991-03-1890690690690617,9733,085.83
1991-03-149069069069069993,085.83
1991-03-139039039039039993,075.61
1991-03-129039039039031,9973,075.61
1991-03-119019029019022,9963,072.21
1991-03-089069069029022,9963,072.21
1991-03-069319319319311,9973,170.98
1991-02-269519619519615,9913,273.16
1991-02-2291192391192311,9823,143.73
1991-02-209019119019012,9963,068.80
1991-02-199229279119113,9943,102.86
1991-02-159029029029022,9963,072.21
1991-02-138378378378371,9972,850.82
1991-02-128218218218211,9972,796.32
1991-02-078318318318319992,830.38
1991-02-068318318318319992,830.38
1991-01-239119119019013,9943,068.80
1991-01-1790191190191114,9783,102.86
1991-01-168918918918912,9963,034.74
1991-01-148918918918919993,034.74

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