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	1,148.33
1993-12-22	690	690	690	690	2,000	1,150
1993-12-21	650	650	650	650	2,000	1,083.33
1993-12-20	690	690	690	690	2,000	1,150
1993-12-17	697	697	697	697	1,000	1,161.67
1993-12-16	707	707	695	695	3,000	1,158.33
1993-12-15	710	710	710	710	1,000	1,183.33
1993-12-14	694	694	689	694	9,000	1,156.67
1993-12-10	646	646	645	646	3,000	1,076.67
1993-12-09	646	646	646	646	2,000	1,076.67
1993-12-08	645	645	645	645	1,000	1,075
1993-12-07	650	651	650	650	13,000	1,083.33
1993-12-06	650	650	650	650	1,000	1,083.33
1993-12-03	650	650	650	650	2,000	1,083.33
1993-12-02	650	651	650	651	17,000	1,085
1993-12-01	635	650	635	650	4,000	1,083.33
1993-11-30	635	635	635	635	6,000	1,058.33
1993-11-29	655	655	635	635	49,000	1,058.33
1993-11-26	655	655	655	655	5,000	1,091.67
1993-11-25	670	670	670	670	1,000	1,116.67
1993-11-24	670	670	670	670	4,000	1,116.67
1993-11-19	650	650	650	650	5,000	1,083.33
1993-11-18	660	660	660	660	33,000	1,100
1993-11-16	660	660	660	660	6,000	1,100
1993-11-15	661	661	661	661	1,000	1,101.67
1993-11-12	652	660	652	660	10,000	1,100
1993-11-11	652	652	652	652	3,000	1,086.67
1993-11-10	660	660	659	659	11,000	1,098.33
1993-11-09	670	670	670	670	2,000	1,116.67
1993-11-08	660	670	660	670	6,000	1,116.67
1993-11-05	680	680	670	670	5,000	1,116.67
1993-11-04	710	710	710	710	4,000	1,183.33
1993-11-02	710	710	710	710	2,000	1,183.33
1993-11-01	710	710	695	700	12,000	1,166.67
1993-10-29	700	700	700	700	8,000	1,166.67
1993-10-25	739	739	730	730	8,000	1,216.67
1993-10-22	741	741	729	729	6,000	1,215
1993-10-21	739	739	739	739	3,000	1,231.67
1993-10-20	739	739	739	739	1,000	1,231.67
1993-10-19	740	740	739	739	10,000	1,231.67
1993-10-18	739	739	739	739	9,000	1,231.67
1993-10-15	740	750	739	740	19,000	1,233.33
1993-10-14	739	750	739	750	9,000	1,250
1993-10-13	750	760	745	745	27,000	1,241.67
1993-10-12	745	750	736	750	32,000	1,250
1993-10-08	740	743	737	737	30,000	1,228.33
1993-10-07	740	745	735	735	40,000	1,225
1993-10-06	739	758	730	730	12,000	1,216.67
1993-10-05	713	748	713	748	13,000	1,246.67
1993-10-04	735	735	710	710	15,000	1,183.33
1993-10-01	700	709	690	709	44,000	1,181.67
1993-09-30	699	700	699	700	4,000	1,166.67
1993-09-29	709	710	709	710	3,000	1,183.33
1993-09-28	712	712	712	712	2,000	1,186.67
1993-09-27	722	725	712	712	14,000	1,186.67
1993-09-24	719	722	710	722	24,000	1,203.33
1993-09-22	720	722	710	719	35,000	1,198.33
1993-09-21	710	718	705	710	77,000	1,183.33
1993-09-20	680	710	680	700	16,000	1,166.67
1993-09-17	665	675	665	675	13,000	1,125
1993-09-16	666	666	660	660	11,000	1,100
1993-09-14	680	680	666	666	26,000	1,110
1993-09-13	699	699	680	680	10,000	1,133.33
1993-09-10	700	700	691	700	10,000	1,166.67
1993-09-09	702	702	702	702	1,000	1,170
1993-09-08	715	715	715	715	2,000	1,191.67
1993-09-07	720	720	715	715	2,000	1,191.67
1993-09-06	729	730	720	720	54,000	1,200
1993-09-03	740	740	730	730	4,000	1,216.67
1993-09-02	760	760	740	750	12,000	1,250
1993-09-01	754	771	754	755	24,000	1,258.33
1993-08-31	746	750	730	750	13,000	1,250
1993-08-30	750	750	748	748	11,000	1,246.67
1993-08-27	725	735	725	730	23,000	1,216.67
1993-08-26	700	722	700	715	41,000	1,191.67
1993-08-25	710	710	690	690	8,000	1,150
1993-08-24	700	700	700	700	5,000	1,166.67
1993-08-23	719	719	719	719	2,000	1,198.33
1993-08-19	680	720	680	720	12,000	1,200
1993-08-18	680	680	680	680	1,000	1,133.33
1993-08-16	685	690	685	690	2,000	1,150
1993-08-13	684	690	680	690	21,000	1,150
1993-08-12	650	650	645	645	3,000	1,075
1993-08-10	635	635	635	635	1,000	1,058.33
1993-08-06	625	625	625	625	3,000	1,041.67
1993-08-05	650	650	640	640	4,000	1,066.67
1993-08-04	641	641	641	641	10,000	1,068.33
1993-07-28	680	680	680	680	1,000	1,133.33
1993-07-26	690	690	690	690	2,000	1,150
1993-07-23	691	691	690	690	3,000	1,150
1993-07-19	661	661	660	660	4,000	1,100
1993-07-14	660	660	660	660	3,000	1,100
1993-07-13	650	650	650	650	1,000	1,083.33
1993-07-12	655	655	655	655	5,000	1,091.67
1993-07-09	655	655	655	655	5,000	1,091.67
1993-07-08	659	659	659	659	1,000	1,098.33
1993-07-02	698	698	698	698	2,000	1,163.33
1993-07-01	698	698	698	698	4,000	1,163.33
1993-06-25	708	708	708	708	2,000	1,180
1993-06-24	690	690	690	690	1,000	1,150
1993-06-23	700	700	700	700	1,000	1,166.67
1993-06-18	729	730	729	730	6,000	1,216.67
1993-06-17	710	710	710	710	1,000	1,183.33
1993-06-16	740	740	720	720	7,000	1,200
1993-06-15	735	735	731	731	3,000	1,218.33
1993-06-14	730	737	730	735	51,000	1,225
1993-06-11	719	720	719	720	4,000	1,200
1993-06-10	701	709	701	709	2,000	1,181.67
1993-06-08	700	700	700	700	2,000	1,166.67
1993-06-07	719	719	700	700	3,000	1,166.67
1993-06-04	720	720	720	720	2,000	1,200
1993-06-03	719	720	719	720	15,000	1,200
1993-06-02	720	720	720	720	1,000	1,200
1993-06-01	715	715	715	715	3,000	1,191.67
1993-05-31	716	716	715	715	5,000	1,191.67
1993-05-28	725	725	716	716	4,000	1,193.33
1993-05-26	702	715	702	715	3,000	1,191.67
1993-05-25	700	700	700	700	3,000	1,166.67
1993-05-24	700	700	700	700	2,000	1,166.67
1993-05-21	695	695	695	695	6,000	1,158.33
1993-05-20	695	695	695	695	1,000	1,158.33
1993-05-18	705	705	705	705	1,000	1,175
1993-05-17	709	715	709	715	26,000	1,191.67
1993-05-14	715	715	710	711	27,000	1,185
1993-05-13	715	715	715	715	5,000	1,191.67
1993-05-12	730	730	715	715	34,000	1,191.67
1993-05-11	715	717	715	715	25,000	1,191.67
1993-05-10	715	720	715	715	8,000	1,191.67
1993-05-07	710	720	700	710	24,000	1,183.33
1993-05-06	695	700	680	700	18,000	1,166.67
1993-04-26	697	697	697	697	1,000	1,161.67
1993-04-23	699	699	699	699	2,000	1,165
1993-04-22	698	698	698	698	66,000	1,163.33
1993-04-20	700	700	700	700	6,000	1,166.67
1993-04-19	699	700	699	700	35,000	1,166.67
1993-04-16	660	680	660	680	9,000	1,133.33
1993-04-15	660	660	660	660	7,000	1,100
1993-04-14	670	670	670	670	3,000	1,116.67
1993-04-13	662	680	662	680	22,000	1,133.33
1993-04-09	652	662	652	652	9,000	1,086.67
1993-04-08	652	662	652	652	4,000	1,086.67
1993-04-07	651	651	651	651	11,000	1,085
1993-04-06	699	699	699	699	2,000	1,165
1993-04-05	649	670	642	670	15,000	1,116.67
1993-04-02	650	650	650	650	16,000	1,083.33
1993-04-01	617	617	596	596	4,000	993.33
1993-03-31	618	618	610	618	12,000	1,030
1993-03-30	581	598	581	598	8,000	996.67
1993-03-29	561	575	561	575	4,000	958.33
1993-03-25	562	562	562	562	1,000	936.67
1993-03-24	562	562	562	562	1,000	936.67
1993-03-23	578	580	578	580	5,000	966.67
1993-03-22	578	578	578	578	1,000	963.33
1993-03-19	555	555	555	555	18,000	925
1993-03-15	542	542	542	542	3,000	903.33
1993-03-12	548	548	548	548	4,000	913.33
1993-03-11	555	555	541	541	24,000	901.67
1993-03-10	560	560	560	560	2,000	933.33
1993-03-05	545	545	545	545	1,000	908.33
1993-03-03	550	550	550	550	2,000	916.67
1993-03-02	551	551	551	551	1,000	918.33
1993-03-01	580	580	580	580	3,000	966.67
1993-02-26	570	570	570	570	1,000	950
1993-02-25	599	599	595	595	14,000	991.67
1993-02-24	601	602	601	602	4,000	1,003.33
1993-02-23	598	605	598	600	10,000	1,000
1993-02-22	598	598	587	587	5,000	978.33
1993-02-19	586	588	586	587	22,000	978.33
1993-02-18	563	582	563	580	908,000	966.67
1993-02-17	563	563	563	563	900,000	938.33
1993-02-16	565	565	565	565	1,000	941.67
1993-02-15	565	565	565	565	1,000	941.67
1993-02-12	571	575	566	566	12,000	943.33
1993-02-10	565	565	560	565	12,000	941.67
1993-02-09	545	545	545	545	3,000	908.33
1993-02-08	555	555	540	540	13,000	900
1993-02-04	550	550	545	545	11,000	908.33
1993-02-03	545	560	545	560	2,000	933.33
1993-02-02	545	545	545	545	1,000	908.33
1993-01-28	541	541	539	539	4,000	898.33
1993-01-27	541	541	541	541	2,000	901.67
1993-01-26	551	551	541	551	6,000	918.33
1993-01-25	542	542	542	542	2,000	903.33
1993-01-22	541	541	540	540	8,000	900
1993-01-19	540	540	540	540	12,000	900
1993-01-18	565	565	562	565	12,000	941.67
1993-01-14	566	566	565	565	3,000	941.67
1993-01-13	565	566	565	565	5,000	941.67
1993-01-12	561	565	560	565	6,000	941.67
1993-01-06	551	551	551	551	1,000	918.33
1993-01-05	552	552	552	552	3,000	920
1993-01-04	560	560	550	550	2,000	916.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30