9539 京葉瓦斯(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 580 | 580 | 580 | 580 | 2,000 | 966.67 |
| 1992-12-28 | 579 | 579 | 579 | 579 | 1,000 | 965 |
| 1992-12-25 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 1992-12-24 | 579 | 579 | 579 | 579 | 1,000 | 965 |
| 1992-12-21 | 589 | 589 | 589 | 589 | 4,000 | 981.67 |
| 1992-12-18 | 579 | 579 | 575 | 579 | 5,000 | 965 |
| 1992-12-17 | 570 | 570 | 570 | 570 | 2,000 | 950 |
| 1992-12-11 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 1992-12-10 | 579 | 580 | 579 | 580 | 10,000 | 966.67 |
| 1992-12-08 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 1992-12-07 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 1992-12-01 | 594 | 594 | 594 | 594 | 1,000 | 990 |
| 1992-11-30 | 595 | 595 | 595 | 595 | 1,000 | 991.67 |
| 1992-11-25 | 605 | 605 | 605 | 605 | 4,000 | 1,008.33 |
| 1992-11-20 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 1992-11-19 | 595 | 595 | 595 | 595 | 2,000 | 991.67 |
| 1992-11-18 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 1992-11-16 | 550 | 550 | 550 | 550 | 1,000 | 916.67 |
| 1992-11-10 | 560 | 560 | 550 | 550 | 2,000 | 916.67 |
| 1992-11-02 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 1992-10-29 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 1992-10-28 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 1992-10-26 | 575 | 575 | 570 | 570 | 4,000 | 950 |
| 1992-10-23 | 565 | 565 | 565 | 565 | 5,000 | 941.67 |
| 1992-10-22 | 565 | 565 | 565 | 565 | 2,000 | 941.67 |
| 1992-10-21 | 561 | 565 | 561 | 565 | 3,000 | 941.67 |
| 1992-10-20 | 570 | 570 | 560 | 560 | 2,000 | 933.33 |
| 1992-10-14 | 580 | 580 | 580 | 580 | 3,000 | 966.67 |
| 1992-10-08 | 610 | 610 | 610 | 610 | 2,000 | 1,016.67 |
| 1992-09-30 | 645 | 650 | 645 | 650 | 10,000 | 1,083.33 |
| 1992-09-29 | 644 | 644 | 644 | 644 | 3,000 | 1,073.33 |
| 1992-09-28 | 650 | 650 | 650 | 650 | 7,000 | 1,083.33 |
| 1992-09-25 | 631 | 631 | 620 | 620 | 5,000 | 1,033.33 |
| 1992-09-24 | 621 | 631 | 621 | 631 | 2,000 | 1,051.67 |
| 1992-09-22 | 618 | 618 | 618 | 618 | 30,000 | 1,030 |
| 1992-09-17 | 619 | 619 | 619 | 619 | 1,000 | 1,031.67 |
| 1992-09-16 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 1992-09-14 | 582 | 590 | 582 | 590 | 3,000 | 983.33 |
| 1992-09-11 | 577 | 577 | 577 | 577 | 3,000 | 961.67 |
| 1992-09-10 | 575 | 580 | 575 | 580 | 2,000 | 966.67 |
| 1992-09-09 | 575 | 576 | 575 | 576 | 2,000 | 960 |
| 1992-09-08 | 575 | 575 | 575 | 575 | 12,000 | 958.33 |
| 1992-09-07 | 571 | 575 | 571 | 571 | 7,000 | 951.67 |
| 1992-09-04 | 570 | 570 | 570 | 570 | 2,000 | 950 |
| 1992-09-03 | 565 | 570 | 565 | 570 | 2,000 | 950 |
| 1992-09-02 | 569 | 569 | 569 | 569 | 1,000 | 948.33 |
| 1992-09-01 | 570 | 570 | 570 | 570 | 6,000 | 950 |
| 1992-08-31 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 1992-08-28 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 1992-08-26 | 570 | 570 | 570 | 570 | 4,000 | 950 |
| 1992-08-25 | 540 | 540 | 540 | 540 | 3,000 | 900 |
| 1992-08-24 | 505 | 510 | 505 | 510 | 7,000 | 850 |
| 1992-08-21 | 491 | 500 | 491 | 500 | 5,000 | 833.33 |
| 1992-08-18 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1992-08-17 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1992-08-14 | 504 | 504 | 504 | 504 | 3,000 | 840 |
| 1992-08-13 | 490 | 505 | 490 | 505 | 15,000 | 841.67 |
| 1992-08-12 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1992-08-11 | 510 | 510 | 505 | 505 | 2,000 | 841.67 |
| 1992-08-07 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 1992-07-31 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 1992-07-29 | 539 | 539 | 539 | 539 | 3,000 | 898.33 |
| 1992-07-27 | 559 | 559 | 559 | 559 | 3,000 | 931.67 |
| 1992-07-24 | 535 | 539 | 535 | 539 | 1,002,000 | 898.33 |
| 1992-07-23 | 539 | 539 | 535 | 535 | 4,000 | 891.67 |
| 1992-07-22 | 540 | 540 | 537 | 537 | 1,010,000 | 895 |
| 1992-07-21 | 540 | 540 | 540 | 540 | 2,000 | 900 |
| 1992-07-20 | 550 | 550 | 541 | 541 | 4,000 | 901.67 |
| 1992-07-17 | 550 | 550 | 550 | 550 | 1,000 | 916.67 |
| 1992-07-16 | 545 | 545 | 545 | 545 | 1,000 | 908.33 |
| 1992-07-14 | 555 | 555 | 550 | 550 | 4,000 | 916.67 |
| 1992-07-08 | 545 | 545 | 545 | 545 | 2,000 | 908.33 |
| 1992-07-03 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 1992-06-30 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 1992-06-29 | 575 | 585 | 575 | 585 | 3,000 | 975 |
| 1992-06-26 | 563 | 570 | 563 | 570 | 3,000 | 950 |
| 1992-06-24 | 545 | 545 | 545 | 545 | 1,000 | 908.33 |
| 1992-06-23 | 570 | 576 | 570 | 575 | 7,000 | 958.33 |
| 1992-06-22 | 560 | 560 | 560 | 560 | 3,000 | 933.33 |
| 1992-06-19 | 550 | 550 | 550 | 550 | 1,000 | 916.67 |
| 1992-06-18 | 555 | 555 | 550 | 550 | 6,000 | 916.67 |
| 1992-06-11 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 1992-06-09 | 585 | 585 | 585 | 585 | 2,000 | 975 |
| 1992-06-05 | 555 | 555 | 555 | 555 | 3,000 | 925 |
| 1992-06-03 | 605 | 605 | 605 | 605 | 2,000 | 1,008.33 |
| 1992-06-02 | 605 | 605 | 605 | 605 | 1,000 | 1,008.33 |
| 1992-06-01 | 610 | 610 | 610 | 610 | 2,000 | 1,016.67 |
| 1992-05-29 | 605 | 605 | 605 | 605 | 1,000 | 1,008.33 |
| 1992-05-28 | 605 | 605 | 605 | 605 | 1,000 | 1,008.33 |
| 1992-05-27 | 619 | 619 | 619 | 619 | 2,000 | 1,031.67 |
| 1992-05-25 | 630 | 630 | 630 | 630 | 5,000 | 1,050 |
| 1992-05-21 | 619 | 619 | 619 | 619 | 1,000 | 1,031.67 |
| 1992-05-15 | 640 | 640 | 630 | 630 | 3,000 | 1,050 |
| 1992-05-14 | 645 | 645 | 640 | 640 | 3,000 | 1,066.67 |
| 1992-05-13 | 639 | 640 | 639 | 640 | 10,000 | 1,066.67 |
| 1992-05-12 | 600 | 610 | 600 | 610 | 117,000 | 1,016.67 |
| 1992-05-11 | 601 | 601 | 600 | 600 | 102,000 | 1,000 |
| 1992-05-08 | 580 | 590 | 580 | 590 | 3,000 | 983.33 |
| 1992-05-07 | 570 | 570 | 570 | 570 | 2,000 | 950 |
| 1992-05-06 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 1992-04-28 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 1992-04-24 | 560 | 560 | 555 | 555 | 5,000 | 925 |
| 1992-04-23 | 560 | 560 | 550 | 550 | 5,000 | 916.67 |
| 1992-04-22 | 551 | 551 | 550 | 550 | 3,000 | 916.67 |
| 1992-04-21 | 551 | 551 | 551 | 551 | 1,000 | 918.33 |
| 1992-04-14 | 560 | 560 | 550 | 550 | 9,000 | 916.67 |
| 1992-04-10 | 550 | 550 | 550 | 550 | 3,000 | 916.67 |
| 1992-04-09 | 550 | 560 | 550 | 560 | 6,000 | 933.33 |
| 1992-04-07 | 600 | 600 | 580 | 580 | 4,000 | 966.67 |
| 1992-04-03 | 640 | 640 | 640 | 640 | 2,000 | 1,066.67 |
| 1992-04-02 | 646 | 656 | 646 | 656 | 5,000 | 1,093.33 |
| 1992-04-01 | 656 | 656 | 656 | 656 | 2,000 | 1,093.33 |
| 1992-03-31 | 656 | 656 | 656 | 656 | 1,000 | 1,093.33 |
| 1992-03-30 | 636 | 636 | 636 | 636 | 2,000 | 1,060 |
| 1992-03-27 | 636 | 636 | 636 | 636 | 1,000 | 1,060 |
| 1992-03-24 | 606 | 606 | 606 | 606 | 1,000 | 1,010 |
| 1992-03-23 | 621 | 621 | 605 | 605 | 8,000 | 1,008.33 |
| 1992-03-19 | 621 | 635 | 621 | 621 | 12,000 | 1,035 |
| 1992-03-18 | 630 | 635 | 625 | 625 | 8,000 | 1,041.67 |
| 1992-03-17 | 630 | 630 | 630 | 630 | 4,000 | 1,050 |
| 1992-03-16 | 630 | 630 | 630 | 630 | 5,000 | 1,050 |
| 1992-03-11 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 1992-03-10 | 630 | 630 | 630 | 630 | 3,000 | 1,050 |
| 1992-03-09 | 630 | 630 | 630 | 630 | 5,000 | 1,050 |
| 1992-03-06 | 630 | 630 | 630 | 630 | 4,000 | 1,050 |
| 1992-03-05 | 630 | 635 | 630 | 630 | 6,000 | 1,050 |
| 1992-03-04 | 631 | 631 | 631 | 631 | 2,000 | 1,051.67 |
| 1992-03-03 | 630 | 631 | 630 | 631 | 6,000 | 1,051.67 |
| 1992-03-02 | 631 | 631 | 630 | 630 | 12,000 | 1,050 |
| 1992-02-28 | 640 | 640 | 640 | 640 | 2,000 | 1,066.67 |
| 1992-02-27 | 631 | 631 | 631 | 631 | 9,000 | 1,051.67 |
| 1992-02-26 | 631 | 640 | 631 | 640 | 2,000 | 1,066.67 |
| 1992-02-25 | 630 | 630 | 630 | 630 | 4,000 | 1,050 |
| 1992-02-24 | 601 | 601 | 601 | 601 | 1,000 | 1,001.67 |
| 1992-02-20 | 601 | 601 | 601 | 601 | 1,000 | 1,001.67 |
| 1992-02-19 | 599 | 600 | 599 | 600 | 2,000 | 1,000 |
| 1992-02-18 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 1992-02-14 | 616 | 616 | 616 | 616 | 2,000 | 1,026.67 |
| 1992-02-13 | 617 | 620 | 617 | 620 | 3,000 | 1,033.33 |
| 1992-02-12 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 1992-02-06 | 646 | 646 | 616 | 616 | 4,000 | 1,026.67 |
| 1992-02-05 | 616 | 646 | 616 | 646 | 3,000 | 1,076.67 |
| 1992-01-31 | 576 | 576 | 576 | 576 | 1,000 | 960 |
| 1992-01-30 | 570 | 571 | 570 | 571 | 4,000 | 951.67 |
| 1992-01-29 | 600 | 600 | 590 | 590 | 7,000 | 983.33 |
| 1992-01-28 | 601 | 601 | 601 | 601 | 2,000 | 1,001.67 |
| 1992-01-27 | 605 | 605 | 605 | 605 | 4,000 | 1,008.33 |
| 1992-01-24 | 605 | 605 | 605 | 605 | 2,000 | 1,008.33 |
| 1992-01-23 | 604 | 605 | 604 | 605 | 7,000 | 1,008.33 |
| 1992-01-22 | 600 | 610 | 600 | 610 | 14,000 | 1,016.67 |
| 1992-01-20 | 640 | 640 | 640 | 640 | 1,000 | 1,066.67 |
| 1992-01-17 | 659 | 659 | 659 | 659 | 2,000 | 1,098.33 |
| 1992-01-16 | 660 | 660 | 660 | 660 | 3,000 | 1,100 |
| 1992-01-10 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 1992-01-09 | 727 | 727 | 727 | 727 | 2,000 | 1,211.67 |
| 1992-01-07 | 749 | 749 | 747 | 747 | 3,000 | 1,245 |
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