9539 京葉瓦斯(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 690 | 690 | 689 | 689 | 2,000 | 3,445 |
| 1993-12-22 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1993-12-21 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1993-12-20 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1993-12-17 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 1993-12-16 | 707 | 707 | 695 | 695 | 3,000 | 3,475 |
| 1993-12-15 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1993-12-14 | 694 | 694 | 689 | 694 | 9,000 | 3,470 |
| 1993-12-10 | 646 | 646 | 645 | 646 | 3,000 | 3,230 |
| 1993-12-09 | 646 | 646 | 646 | 646 | 2,000 | 3,230 |
| 1993-12-08 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1993-12-07 | 650 | 651 | 650 | 650 | 13,000 | 3,250 |
| 1993-12-06 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-12-03 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1993-12-02 | 650 | 651 | 650 | 651 | 17,000 | 3,255 |
| 1993-12-01 | 635 | 650 | 635 | 650 | 4,000 | 3,250 |
| 1993-11-30 | 635 | 635 | 635 | 635 | 6,000 | 3,175 |
| 1993-11-29 | 655 | 655 | 635 | 635 | 49,000 | 3,175 |
| 1993-11-26 | 655 | 655 | 655 | 655 | 5,000 | 3,275 |
| 1993-11-25 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1993-11-24 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1993-11-19 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1993-11-18 | 660 | 660 | 660 | 660 | 33,000 | 3,300 |
| 1993-11-16 | 660 | 660 | 660 | 660 | 6,000 | 3,300 |
| 1993-11-15 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1993-11-12 | 652 | 660 | 652 | 660 | 10,000 | 3,300 |
| 1993-11-11 | 652 | 652 | 652 | 652 | 3,000 | 3,260 |
| 1993-11-10 | 660 | 660 | 659 | 659 | 11,000 | 3,295 |
| 1993-11-09 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1993-11-08 | 660 | 670 | 660 | 670 | 6,000 | 3,350 |
| 1993-11-05 | 680 | 680 | 670 | 670 | 5,000 | 3,350 |
| 1993-11-04 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 1993-11-02 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1993-11-01 | 710 | 710 | 695 | 700 | 12,000 | 3,500 |
| 1993-10-29 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1993-10-25 | 739 | 739 | 730 | 730 | 8,000 | 3,650 |
| 1993-10-22 | 741 | 741 | 729 | 729 | 6,000 | 3,645 |
| 1993-10-21 | 739 | 739 | 739 | 739 | 3,000 | 3,695 |
| 1993-10-20 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 1993-10-19 | 740 | 740 | 739 | 739 | 10,000 | 3,695 |
| 1993-10-18 | 739 | 739 | 739 | 739 | 9,000 | 3,695 |
| 1993-10-15 | 740 | 750 | 739 | 740 | 19,000 | 3,700 |
| 1993-10-14 | 739 | 750 | 739 | 750 | 9,000 | 3,750 |
| 1993-10-13 | 750 | 760 | 745 | 745 | 27,000 | 3,725 |
| 1993-10-12 | 745 | 750 | 736 | 750 | 32,000 | 3,750 |
| 1993-10-08 | 740 | 743 | 737 | 737 | 30,000 | 3,685 |
| 1993-10-07 | 740 | 745 | 735 | 735 | 40,000 | 3,675 |
| 1993-10-06 | 739 | 758 | 730 | 730 | 12,000 | 3,650 |
| 1993-10-05 | 713 | 748 | 713 | 748 | 13,000 | 3,740 |
| 1993-10-04 | 735 | 735 | 710 | 710 | 15,000 | 3,550 |
| 1993-10-01 | 700 | 709 | 690 | 709 | 44,000 | 3,545 |
| 1993-09-30 | 699 | 700 | 699 | 700 | 4,000 | 3,500 |
| 1993-09-29 | 709 | 710 | 709 | 710 | 3,000 | 3,550 |
| 1993-09-28 | 712 | 712 | 712 | 712 | 2,000 | 3,560 |
| 1993-09-27 | 722 | 725 | 712 | 712 | 14,000 | 3,560 |
| 1993-09-24 | 719 | 722 | 710 | 722 | 24,000 | 3,610 |
| 1993-09-22 | 720 | 722 | 710 | 719 | 35,000 | 3,595 |
| 1993-09-21 | 710 | 718 | 705 | 710 | 77,000 | 3,550 |
| 1993-09-20 | 680 | 710 | 680 | 700 | 16,000 | 3,500 |
| 1993-09-17 | 665 | 675 | 665 | 675 | 13,000 | 3,375 |
| 1993-09-16 | 666 | 666 | 660 | 660 | 11,000 | 3,300 |
| 1993-09-14 | 680 | 680 | 666 | 666 | 26,000 | 3,330 |
| 1993-09-13 | 699 | 699 | 680 | 680 | 10,000 | 3,400 |
| 1993-09-10 | 700 | 700 | 691 | 700 | 10,000 | 3,500 |
| 1993-09-09 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 1993-09-08 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1993-09-07 | 720 | 720 | 715 | 715 | 2,000 | 3,575 |
| 1993-09-06 | 729 | 730 | 720 | 720 | 54,000 | 3,600 |
| 1993-09-03 | 740 | 740 | 730 | 730 | 4,000 | 3,650 |
| 1993-09-02 | 760 | 760 | 740 | 750 | 12,000 | 3,750 |
| 1993-09-01 | 754 | 771 | 754 | 755 | 24,000 | 3,775 |
| 1993-08-31 | 746 | 750 | 730 | 750 | 13,000 | 3,750 |
| 1993-08-30 | 750 | 750 | 748 | 748 | 11,000 | 3,740 |
| 1993-08-27 | 725 | 735 | 725 | 730 | 23,000 | 3,650 |
| 1993-08-26 | 700 | 722 | 700 | 715 | 41,000 | 3,575 |
| 1993-08-25 | 710 | 710 | 690 | 690 | 8,000 | 3,450 |
| 1993-08-24 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1993-08-23 | 719 | 719 | 719 | 719 | 2,000 | 3,595 |
| 1993-08-19 | 680 | 720 | 680 | 720 | 12,000 | 3,600 |
| 1993-08-18 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1993-08-16 | 685 | 690 | 685 | 690 | 2,000 | 3,450 |
| 1993-08-13 | 684 | 690 | 680 | 690 | 21,000 | 3,450 |
| 1993-08-12 | 650 | 650 | 645 | 645 | 3,000 | 3,225 |
| 1993-08-10 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1993-08-06 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1993-08-05 | 650 | 650 | 640 | 640 | 4,000 | 3,200 |
| 1993-08-04 | 641 | 641 | 641 | 641 | 10,000 | 3,205 |
| 1993-07-28 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1993-07-26 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1993-07-23 | 691 | 691 | 690 | 690 | 3,000 | 3,450 |
| 1993-07-19 | 661 | 661 | 660 | 660 | 4,000 | 3,300 |
| 1993-07-14 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1993-07-13 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-07-12 | 655 | 655 | 655 | 655 | 5,000 | 3,275 |
| 1993-07-09 | 655 | 655 | 655 | 655 | 5,000 | 3,275 |
| 1993-07-08 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 1993-07-02 | 698 | 698 | 698 | 698 | 2,000 | 3,490 |
| 1993-07-01 | 698 | 698 | 698 | 698 | 4,000 | 3,490 |
| 1993-06-25 | 708 | 708 | 708 | 708 | 2,000 | 3,540 |
| 1993-06-24 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1993-06-23 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1993-06-18 | 729 | 730 | 729 | 730 | 6,000 | 3,650 |
| 1993-06-17 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1993-06-16 | 740 | 740 | 720 | 720 | 7,000 | 3,600 |
| 1993-06-15 | 735 | 735 | 731 | 731 | 3,000 | 3,655 |
| 1993-06-14 | 730 | 737 | 730 | 735 | 51,000 | 3,675 |
| 1993-06-11 | 719 | 720 | 719 | 720 | 4,000 | 3,600 |
| 1993-06-10 | 701 | 709 | 701 | 709 | 2,000 | 3,545 |
| 1993-06-08 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1993-06-07 | 719 | 719 | 700 | 700 | 3,000 | 3,500 |
| 1993-06-04 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1993-06-03 | 719 | 720 | 719 | 720 | 15,000 | 3,600 |
| 1993-06-02 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1993-06-01 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1993-05-31 | 716 | 716 | 715 | 715 | 5,000 | 3,575 |
| 1993-05-28 | 725 | 725 | 716 | 716 | 4,000 | 3,580 |
| 1993-05-26 | 702 | 715 | 702 | 715 | 3,000 | 3,575 |
| 1993-05-25 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1993-05-24 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1993-05-21 | 695 | 695 | 695 | 695 | 6,000 | 3,475 |
| 1993-05-20 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1993-05-18 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1993-05-17 | 709 | 715 | 709 | 715 | 26,000 | 3,575 |
| 1993-05-14 | 715 | 715 | 710 | 711 | 27,000 | 3,555 |
| 1993-05-13 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 1993-05-12 | 730 | 730 | 715 | 715 | 34,000 | 3,575 |
| 1993-05-11 | 715 | 717 | 715 | 715 | 25,000 | 3,575 |
| 1993-05-10 | 715 | 720 | 715 | 715 | 8,000 | 3,575 |
| 1993-05-07 | 710 | 720 | 700 | 710 | 24,000 | 3,550 |
| 1993-05-06 | 695 | 700 | 680 | 700 | 18,000 | 3,500 |
| 1993-04-26 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 1993-04-23 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1993-04-22 | 698 | 698 | 698 | 698 | 66,000 | 3,490 |
| 1993-04-20 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1993-04-19 | 699 | 700 | 699 | 700 | 35,000 | 3,500 |
| 1993-04-16 | 660 | 680 | 660 | 680 | 9,000 | 3,400 |
| 1993-04-15 | 660 | 660 | 660 | 660 | 7,000 | 3,300 |
| 1993-04-14 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1993-04-13 | 662 | 680 | 662 | 680 | 22,000 | 3,400 |
| 1993-04-09 | 652 | 662 | 652 | 652 | 9,000 | 3,260 |
| 1993-04-08 | 652 | 662 | 652 | 652 | 4,000 | 3,260 |
| 1993-04-07 | 651 | 651 | 651 | 651 | 11,000 | 3,255 |
| 1993-04-06 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1993-04-05 | 649 | 670 | 642 | 670 | 15,000 | 3,350 |
| 1993-04-02 | 650 | 650 | 650 | 650 | 16,000 | 3,250 |
| 1993-04-01 | 617 | 617 | 596 | 596 | 4,000 | 2,980 |
| 1993-03-31 | 618 | 618 | 610 | 618 | 12,000 | 3,090 |
| 1993-03-30 | 581 | 598 | 581 | 598 | 8,000 | 2,990 |
| 1993-03-29 | 561 | 575 | 561 | 575 | 4,000 | 2,875 |
| 1993-03-25 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 1993-03-24 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 1993-03-23 | 578 | 580 | 578 | 580 | 5,000 | 2,900 |
| 1993-03-22 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 1993-03-19 | 555 | 555 | 555 | 555 | 18,000 | 2,775 |
| 1993-03-15 | 542 | 542 | 542 | 542 | 3,000 | 2,710 |
| 1993-03-12 | 548 | 548 | 548 | 548 | 4,000 | 2,740 |
| 1993-03-11 | 555 | 555 | 541 | 541 | 24,000 | 2,705 |
| 1993-03-10 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-03-05 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1993-03-03 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-03-02 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1993-03-01 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1993-02-26 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1993-02-25 | 599 | 599 | 595 | 595 | 14,000 | 2,975 |
| 1993-02-24 | 601 | 602 | 601 | 602 | 4,000 | 3,010 |
| 1993-02-23 | 598 | 605 | 598 | 600 | 10,000 | 3,000 |
| 1993-02-22 | 598 | 598 | 587 | 587 | 5,000 | 2,935 |
| 1993-02-19 | 586 | 588 | 586 | 587 | 22,000 | 2,935 |
| 1993-02-18 | 563 | 582 | 563 | 580 | 908,000 | 2,900 |
| 1993-02-17 | 563 | 563 | 563 | 563 | 900,000 | 2,815 |
| 1993-02-16 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1993-02-15 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1993-02-12 | 571 | 575 | 566 | 566 | 12,000 | 2,830 |
| 1993-02-10 | 565 | 565 | 560 | 565 | 12,000 | 2,825 |
| 1993-02-09 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 1993-02-08 | 555 | 555 | 540 | 540 | 13,000 | 2,700 |
| 1993-02-04 | 550 | 550 | 545 | 545 | 11,000 | 2,725 |
| 1993-02-03 | 545 | 560 | 545 | 560 | 2,000 | 2,800 |
| 1993-02-02 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1993-01-28 | 541 | 541 | 539 | 539 | 4,000 | 2,695 |
| 1993-01-27 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 1993-01-26 | 551 | 551 | 541 | 551 | 6,000 | 2,755 |
| 1993-01-25 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 1993-01-22 | 541 | 541 | 540 | 540 | 8,000 | 2,700 |
| 1993-01-19 | 540 | 540 | 540 | 540 | 12,000 | 2,700 |
| 1993-01-18 | 565 | 565 | 562 | 565 | 12,000 | 2,825 |
| 1993-01-14 | 566 | 566 | 565 | 565 | 3,000 | 2,825 |
| 1993-01-13 | 565 | 566 | 565 | 565 | 5,000 | 2,825 |
| 1993-01-12 | 561 | 565 | 560 | 565 | 6,000 | 2,825 |
| 1993-01-06 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1993-01-05 | 552 | 552 | 552 | 552 | 3,000 | 2,760 |
| 1993-01-04 | 560 | 560 | 550 | 550 | 2,000 | 2,750 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株
