9539 京葉瓦斯(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 640 | 640 | 640 | 640 | 1,000 | 1,066.67 |
| 1994-12-27 | 640 | 640 | 640 | 640 | 2,000 | 1,066.67 |
| 1994-12-26 | 640 | 640 | 640 | 640 | 1,000 | 1,066.67 |
| 1994-12-22 | 614 | 630 | 614 | 630 | 5,000 | 1,050 |
| 1994-12-21 | 614 | 614 | 614 | 614 | 1,000 | 1,023.33 |
| 1994-12-20 | 620 | 620 | 620 | 620 | 3,000 | 1,033.33 |
| 1994-12-19 | 620 | 630 | 620 | 620 | 5,000 | 1,033.33 |
| 1994-12-16 | 630 | 630 | 620 | 620 | 4,000 | 1,033.33 |
| 1994-12-15 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 1994-12-14 | 620 | 620 | 620 | 620 | 3,000 | 1,033.33 |
| 1994-12-13 | 600 | 620 | 600 | 620 | 5,000 | 1,033.33 |
| 1994-12-12 | 590 | 590 | 590 | 590 | 2,000 | 983.33 |
| 1994-12-09 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 1994-12-08 | 600 | 600 | 590 | 600 | 3,000 | 1,000 |
| 1994-12-05 | 600 | 600 | 600 | 600 | 2,000 | 1,000 |
| 1994-12-02 | 599 | 600 | 599 | 600 | 2,000 | 1,000 |
| 1994-11-30 | 610 | 610 | 600 | 600 | 16,000 | 1,000 |
| 1994-11-29 | 610 | 610 | 610 | 610 | 5,000 | 1,016.67 |
| 1994-11-28 | 610 | 610 | 610 | 610 | 1,000 | 1,016.67 |
| 1994-11-25 | 615 | 620 | 615 | 620 | 5,000 | 1,033.33 |
| 1994-11-21 | 604 | 604 | 600 | 600 | 2,000 | 1,000 |
| 1994-11-17 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 1994-11-08 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 1994-11-07 | 620 | 620 | 620 | 620 | 2,000 | 1,033.33 |
| 1994-11-04 | 649 | 649 | 640 | 640 | 2,000 | 1,066.67 |
| 1994-11-02 | 640 | 640 | 640 | 640 | 1,000 | 1,066.67 |
| 1994-11-01 | 624 | 624 | 624 | 624 | 1,000 | 1,040 |
| 1994-10-28 | 650 | 650 | 650 | 650 | 2,000 | 1,083.33 |
| 1994-10-27 | 651 | 651 | 650 | 650 | 7,000 | 1,083.33 |
| 1994-10-24 | 623 | 624 | 623 | 624 | 6,000 | 1,040 |
| 1994-10-20 | 604 | 604 | 604 | 604 | 3,000 | 1,006.67 |
| 1994-10-19 | 605 | 605 | 604 | 604 | 2,000 | 1,006.67 |
| 1994-10-18 | 601 | 603 | 600 | 603 | 5,000 | 1,005 |
| 1994-10-17 | 611 | 611 | 600 | 600 | 15,000 | 1,000 |
| 1994-10-14 | 610 | 610 | 610 | 610 | 4,000 | 1,016.67 |
| 1994-10-13 | 625 | 625 | 610 | 610 | 5,000 | 1,016.67 |
| 1994-10-12 | 630 | 630 | 625 | 625 | 6,000 | 1,041.67 |
| 1994-10-11 | 630 | 630 | 630 | 630 | 4,000 | 1,050 |
| 1994-10-07 | 630 | 630 | 630 | 630 | 4,000 | 1,050 |
| 1994-10-06 | 620 | 630 | 620 | 630 | 4,000 | 1,050 |
| 1994-10-04 | 639 | 640 | 630 | 630 | 6,000 | 1,050 |
| 1994-10-03 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 1994-09-29 | 650 | 650 | 650 | 650 | 2,000 | 1,083.33 |
| 1994-09-28 | 650 | 650 | 650 | 650 | 3,000 | 1,083.33 |
| 1994-09-26 | 670 | 670 | 670 | 670 | 1,000 | 1,116.67 |
| 1994-09-22 | 650 | 660 | 650 | 660 | 4,000 | 1,100 |
| 1994-09-21 | 640 | 640 | 640 | 640 | 23,000 | 1,066.67 |
| 1994-09-20 | 650 | 650 | 640 | 640 | 7,000 | 1,066.67 |
| 1994-09-19 | 650 | 650 | 650 | 650 | 1,000 | 1,083.33 |
| 1994-09-16 | 650 | 650 | 650 | 650 | 2,000 | 1,083.33 |
| 1994-09-14 | 670 | 670 | 670 | 670 | 16,000 | 1,116.67 |
| 1994-09-13 | 670 | 670 | 670 | 670 | 1,000 | 1,116.67 |
| 1994-09-12 | 670 | 670 | 670 | 670 | 3,000 | 1,116.67 |
| 1994-09-08 | 670 | 670 | 670 | 670 | 3,000 | 1,116.67 |
| 1994-09-07 | 671 | 671 | 670 | 670 | 2,000 | 1,116.67 |
| 1994-09-06 | 670 | 670 | 670 | 670 | 2,000 | 1,116.67 |
| 1994-09-05 | 670 | 670 | 670 | 670 | 1,000 | 1,116.67 |
| 1994-09-02 | 671 | 671 | 670 | 670 | 2,000 | 1,116.67 |
| 1994-09-01 | 670 | 670 | 670 | 670 | 5,000 | 1,116.67 |
| 1994-08-31 | 670 | 670 | 670 | 670 | 1,000 | 1,116.67 |
| 1994-08-30 | 670 | 670 | 670 | 670 | 2,000 | 1,116.67 |
| 1994-08-29 | 700 | 700 | 700 | 700 | 2,000 | 1,166.67 |
| 1994-08-25 | 699 | 700 | 699 | 700 | 11,000 | 1,166.67 |
| 1994-08-23 | 691 | 691 | 691 | 691 | 4,000 | 1,151.67 |
| 1994-08-19 | 680 | 681 | 680 | 681 | 2,000 | 1,135 |
| 1994-08-18 | 680 | 680 | 680 | 680 | 3,000 | 1,133.33 |
| 1994-08-17 | 680 | 680 | 680 | 680 | 3,000 | 1,133.33 |
| 1994-08-16 | 685 | 700 | 685 | 700 | 12,000 | 1,166.67 |
| 1994-08-12 | 695 | 695 | 695 | 695 | 7,000 | 1,158.33 |
| 1994-08-11 | 690 | 690 | 690 | 690 | 2,000 | 1,150 |
| 1994-08-09 | 690 | 690 | 690 | 690 | 3,000 | 1,150 |
| 1994-08-04 | 689 | 689 | 689 | 689 | 1,000 | 1,148.33 |
| 1994-08-03 | 690 | 690 | 690 | 690 | 5,000 | 1,150 |
| 1994-08-02 | 710 | 710 | 689 | 690 | 12,000 | 1,150 |
| 1994-08-01 | 695 | 700 | 695 | 700 | 4,000 | 1,166.67 |
| 1994-07-29 | 685 | 685 | 685 | 685 | 1,000 | 1,141.67 |
| 1994-07-27 | 700 | 700 | 700 | 700 | 82,000 | 1,166.67 |
| 1994-07-26 | 711 | 711 | 711 | 711 | 2,000 | 1,185 |
| 1994-07-25 | 739 | 739 | 731 | 731 | 3,000 | 1,218.33 |
| 1994-07-22 | 740 | 740 | 740 | 740 | 6,000 | 1,233.33 |
| 1994-07-21 | 732 | 732 | 732 | 732 | 3,000 | 1,220 |
| 1994-07-20 | 732 | 732 | 732 | 732 | 5,000 | 1,220 |
| 1994-07-19 | 740 | 740 | 740 | 740 | 1,000 | 1,233.33 |
| 1994-07-18 | 740 | 740 | 735 | 735 | 8,000 | 1,225 |
| 1994-07-14 | 740 | 740 | 740 | 740 | 2,000 | 1,233.33 |
| 1994-07-13 | 750 | 750 | 740 | 740 | 4,000 | 1,233.33 |
| 1994-07-12 | 740 | 740 | 740 | 740 | 2,000 | 1,233.33 |
| 1994-07-08 | 740 | 740 | 735 | 735 | 3,000 | 1,225 |
| 1994-07-07 | 740 | 740 | 740 | 740 | 1,000 | 1,233.33 |
| 1994-07-06 | 740 | 740 | 740 | 740 | 1,000 | 1,233.33 |
| 1994-07-04 | 751 | 751 | 735 | 735 | 5,000 | 1,225 |
| 1994-07-01 | 731 | 750 | 731 | 750 | 2,000 | 1,250 |
| 1994-06-30 | 730 | 730 | 730 | 730 | 1,000 | 1,216.67 |
| 1994-06-27 | 750 | 750 | 750 | 750 | 2,000 | 1,250 |
| 1994-06-24 | 750 | 750 | 750 | 750 | 2,000 | 1,250 |
| 1994-06-23 | 750 | 770 | 750 | 770 | 2,000 | 1,283.33 |
| 1994-06-22 | 750 | 750 | 750 | 750 | 15,000 | 1,250 |
| 1994-06-21 | 750 | 750 | 750 | 750 | 7,000 | 1,250 |
| 1994-06-17 | 780 | 780 | 779 | 779 | 5,000 | 1,298.33 |
| 1994-06-16 | 741 | 776 | 741 | 776 | 13,000 | 1,293.33 |
| 1994-06-15 | 750 | 750 | 750 | 750 | 2,000 | 1,250 |
| 1994-06-14 | 750 | 750 | 750 | 750 | 4,000 | 1,250 |
| 1994-06-13 | 750 | 760 | 750 | 760 | 14,000 | 1,266.67 |
| 1994-06-10 | 750 | 750 | 750 | 750 | 10,000 | 1,250 |
| 1994-06-09 | 760 | 760 | 759 | 759 | 2,000 | 1,265 |
| 1994-06-08 | 755 | 760 | 750 | 760 | 14,000 | 1,266.67 |
| 1994-06-07 | 755 | 755 | 755 | 755 | 4,000 | 1,258.33 |
| 1994-06-06 | 750 | 750 | 750 | 750 | 3,000 | 1,250 |
| 1994-06-03 | 760 | 760 | 760 | 760 | 3,000 | 1,266.67 |
| 1994-06-02 | 751 | 760 | 751 | 760 | 3,000 | 1,266.67 |
| 1994-06-01 | 750 | 770 | 749 | 749 | 11,000 | 1,248.33 |
| 1994-05-31 | 761 | 761 | 751 | 751 | 5,000 | 1,251.67 |
| 1994-05-30 | 781 | 781 | 780 | 780 | 4,000 | 1,300 |
| 1994-05-27 | 780 | 780 | 780 | 780 | 6,000 | 1,300 |
| 1994-05-26 | 771 | 800 | 771 | 800 | 17,000 | 1,333.33 |
| 1994-05-25 | 789 | 790 | 780 | 780 | 12,000 | 1,300 |
| 1994-05-24 | 785 | 790 | 770 | 790 | 11,000 | 1,316.67 |
| 1994-05-23 | 770 | 790 | 770 | 790 | 5,000 | 1,316.67 |
| 1994-05-20 | 771 | 771 | 765 | 765 | 4,000 | 1,275 |
| 1994-05-19 | 770 | 770 | 770 | 770 | 2,000 | 1,283.33 |
| 1994-05-18 | 797 | 797 | 790 | 790 | 2,000 | 1,316.67 |
| 1994-05-17 | 801 | 801 | 799 | 799 | 5,000 | 1,331.67 |
| 1994-05-16 | 777 | 801 | 777 | 801 | 23,000 | 1,335 |
| 1994-05-13 | 766 | 776 | 766 | 776 | 4,000 | 1,293.33 |
| 1994-05-12 | 768 | 770 | 766 | 766 | 10,000 | 1,276.67 |
| 1994-05-11 | 766 | 766 | 766 | 766 | 4,000 | 1,276.67 |
| 1994-05-10 | 761 | 761 | 761 | 761 | 5,000 | 1,268.33 |
| 1994-05-09 | 800 | 800 | 780 | 790 | 10,000 | 1,316.67 |
| 1994-05-06 | 798 | 798 | 798 | 798 | 2,000 | 1,330 |
| 1994-05-02 | 779 | 780 | 779 | 780 | 5,000 | 1,300 |
| 1994-04-28 | 800 | 820 | 795 | 800 | 76,000 | 1,333.33 |
| 1994-04-27 | 800 | 800 | 790 | 790 | 10,000 | 1,316.67 |
| 1994-04-26 | 828 | 830 | 824 | 824 | 10,000 | 1,373.33 |
| 1994-04-25 | 799 | 825 | 795 | 825 | 79,000 | 1,375 |
| 1994-04-22 | 780 | 790 | 780 | 789 | 43,000 | 1,315 |
| 1994-04-21 | 751 | 760 | 750 | 750 | 45,000 | 1,250 |
| 1994-04-20 | 750 | 750 | 745 | 750 | 22,000 | 1,250 |
| 1994-04-19 | 750 | 751 | 749 | 749 | 7,000 | 1,248.33 |
| 1994-04-18 | 750 | 750 | 748 | 750 | 11,000 | 1,250 |
| 1994-04-15 | 750 | 770 | 740 | 740 | 44,000 | 1,233.33 |
| 1994-04-13 | 699 | 700 | 696 | 696 | 3,000 | 1,160 |
| 1994-04-12 | 710 | 710 | 690 | 690 | 6,000 | 1,150 |
| 1994-04-11 | 710 | 710 | 710 | 710 | 1,000 | 1,183.33 |
| 1994-04-08 | 733 | 735 | 730 | 730 | 10,000 | 1,216.67 |
| 1994-04-07 | 732 | 735 | 732 | 733 | 4,000 | 1,221.67 |
| 1994-04-06 | 730 | 730 | 730 | 730 | 6,000 | 1,216.67 |
| 1994-04-04 | 732 | 733 | 731 | 733 | 4,000 | 1,221.67 |
| 1994-03-31 | 750 | 755 | 731 | 731 | 11,000 | 1,218.33 |
| 1994-03-30 | 730 | 730 | 730 | 730 | 2,000 | 1,216.67 |
| 1994-03-29 | 738 | 738 | 738 | 738 | 6,000 | 1,230 |
| 1994-03-28 | 747 | 747 | 738 | 738 | 2,000 | 1,230 |
| 1994-03-25 | 748 | 751 | 747 | 747 | 16,000 | 1,245 |
| 1994-03-24 | 735 | 740 | 730 | 738 | 29,000 | 1,230 |
| 1994-03-23 | 730 | 730 | 730 | 730 | 4,000 | 1,216.67 |
| 1994-03-22 | 740 | 740 | 730 | 730 | 6,000 | 1,216.67 |
| 1994-03-18 | 738 | 745 | 735 | 745 | 22,000 | 1,241.67 |
| 1994-03-17 | 740 | 747 | 730 | 730 | 62,000 | 1,216.67 |
| 1994-03-16 | 700 | 710 | 700 | 710 | 12,000 | 1,183.33 |
| 1994-03-15 | 699 | 700 | 695 | 700 | 6,000 | 1,166.67 |
| 1994-03-14 | 689 | 700 | 689 | 700 | 7,000 | 1,166.67 |
| 1994-03-11 | 685 | 685 | 685 | 685 | 1,000 | 1,141.67 |
| 1994-03-10 | 690 | 690 | 689 | 689 | 9,000 | 1,148.33 |
| 1994-03-09 | 670 | 670 | 670 | 670 | 1,000 | 1,116.67 |
| 1994-03-08 | 680 | 680 | 680 | 680 | 1,000 | 1,133.33 |
| 1994-03-07 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 1994-03-04 | 690 | 699 | 690 | 699 | 3,000 | 1,165 |
| 1994-03-03 | 709 | 709 | 690 | 690 | 11,000 | 1,150 |
| 1994-03-02 | 701 | 707 | 700 | 700 | 30,000 | 1,166.67 |
| 1994-03-01 | 681 | 686 | 681 | 686 | 5,000 | 1,143.33 |
| 1994-02-28 | 657 | 657 | 657 | 657 | 8,000 | 1,095 |
| 1994-02-25 | 697 | 697 | 697 | 697 | 4,000 | 1,161.67 |
| 1994-02-24 | 665 | 665 | 665 | 665 | 1,000 | 1,108.33 |
| 1994-02-23 | 652 | 652 | 650 | 650 | 9,000 | 1,083.33 |
| 1994-02-21 | 650 | 650 | 650 | 650 | 2,000 | 1,083.33 |
| 1994-02-18 | 660 | 670 | 660 | 670 | 3,000 | 1,116.67 |
| 1994-02-17 | 650 | 660 | 650 | 650 | 3,000 | 1,083.33 |
| 1994-02-15 | 670 | 670 | 670 | 670 | 4,000 | 1,116.67 |
| 1994-02-09 | 686 | 686 | 680 | 680 | 5,000 | 1,133.33 |
| 1994-02-08 | 680 | 680 | 680 | 680 | 5,000 | 1,133.33 |
| 1994-02-04 | 690 | 710 | 690 | 710 | 2,000 | 1,183.33 |
| 1994-02-02 | 720 | 720 | 710 | 710 | 8,000 | 1,183.33 |
| 1994-02-01 | 720 | 720 | 710 | 710 | 3,000 | 1,183.33 |
| 1994-01-31 | 724 | 724 | 720 | 724 | 26,000 | 1,206.67 |
| 1994-01-28 | 709 | 717 | 700 | 700 | 8,000 | 1,166.67 |
| 1994-01-27 | 680 | 700 | 680 | 700 | 7,000 | 1,166.67 |
| 1994-01-24 | 681 | 681 | 670 | 670 | 8,000 | 1,116.67 |
| 1994-01-21 | 698 | 700 | 681 | 681 | 17,000 | 1,135 |
| 1994-01-20 | 650 | 670 | 650 | 660 | 37,000 | 1,100 |
| 1994-01-19 | 650 | 651 | 650 | 651 | 50,000 | 1,085 |
| 1994-01-14 | 669 | 669 | 669 | 669 | 1,000 | 1,115 |
| 1994-01-13 | 656 | 656 | 646 | 646 | 4,000 | 1,076.67 |
| 1994-01-12 | 646 | 646 | 646 | 646 | 1,000 | 1,076.67 |
| 1994-01-11 | 646 | 646 | 646 | 646 | 1,000 | 1,076.67 |
| 1994-01-10 | 649 | 649 | 649 | 649 | 5,000 | 1,081.67 |
| 1994-01-05 | 689 | 689 | 689 | 689 | 1,000 | 1,148.33 |
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