9539 京葉瓦斯(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1995-12-25 | 490 | 495 | 490 | 495 | 8,000 | 2,475 |
| 1995-12-22 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1995-12-21 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1995-12-20 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1995-12-19 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 1995-12-18 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1995-12-15 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1995-12-14 | 495 | 495 | 495 | 495 | 6,000 | 2,475 |
| 1995-12-12 | 495 | 495 | 495 | 495 | 10,000 | 2,475 |
| 1995-12-11 | 486 | 495 | 486 | 495 | 19,000 | 2,475 |
| 1995-12-08 | 485 | 485 | 471 | 471 | 13,000 | 2,355 |
| 1995-12-07 | 476 | 476 | 476 | 476 | 5,000 | 2,380 |
| 1995-12-06 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1995-12-05 | 480 | 485 | 480 | 480 | 12,000 | 2,400 |
| 1995-12-04 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1995-12-01 | 470 | 470 | 470 | 470 | 8,000 | 2,350 |
| 1995-11-27 | 485 | 485 | 480 | 480 | 3,000 | 2,400 |
| 1995-11-24 | 471 | 480 | 471 | 480 | 5,000 | 2,400 |
| 1995-11-22 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1995-11-20 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1995-11-17 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1995-11-15 | 471 | 471 | 470 | 470 | 9,000 | 2,350 |
| 1995-11-13 | 471 | 480 | 471 | 480 | 6,000 | 2,400 |
| 1995-11-09 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1995-11-07 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1995-11-06 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1995-11-02 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1995-11-01 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 1995-10-31 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 1995-10-30 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1995-10-27 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 1995-10-25 | 480 | 490 | 480 | 480 | 11,000 | 2,400 |
| 1995-10-24 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1995-10-23 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1995-10-20 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 1995-10-19 | 490 | 495 | 485 | 494 | 11,000 | 2,470 |
| 1995-10-17 | 475 | 480 | 475 | 480 | 11,000 | 2,400 |
| 1995-10-11 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-10-06 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-10-04 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1995-10-03 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1995-10-02 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1995-09-26 | 480 | 494 | 480 | 494 | 8,000 | 2,470 |
| 1995-09-22 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1995-09-20 | 480 | 480 | 480 | 480 | 15,000 | 2,400 |
| 1995-09-18 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1995-09-14 | 475 | 475 | 475 | 475 | 9,000 | 2,375 |
| 1995-09-07 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1995-09-05 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
| 1995-09-01 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 1995-08-31 | 495 | 496 | 495 | 495 | 13,000 | 2,475 |
| 1995-08-30 | 495 | 495 | 495 | 495 | 8,000 | 2,475 |
| 1995-08-25 | 495 | 495 | 495 | 495 | 7,000 | 2,475 |
| 1995-08-21 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1995-08-18 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1995-08-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1995-08-16 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1995-08-10 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1995-08-07 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 1995-08-04 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 1995-08-03 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 1995-08-02 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 1995-08-01 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1995-07-26 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1995-07-25 | 498 | 498 | 495 | 495 | 4,000 | 2,475 |
| 1995-07-24 | 495 | 498 | 495 | 495 | 11,000 | 2,475 |
| 1995-07-21 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1995-07-20 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1995-07-18 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1995-07-14 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1995-07-13 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 1995-07-10 | 484 | 499 | 484 | 499 | 3,000 | 2,495 |
| 1995-07-07 | 484 | 484 | 484 | 484 | 3,000 | 2,420 |
| 1995-07-04 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1995-06-29 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 1995-06-26 | 489 | 500 | 475 | 500 | 11,000 | 2,500 |
| 1995-06-20 | 480 | 480 | 469 | 469 | 13,000 | 2,345 |
| 1995-06-19 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-06-16 | 480 | 480 | 480 | 480 | 7,000 | 2,400 |
| 1995-06-15 | 471 | 471 | 471 | 471 | 5,000 | 2,355 |
| 1995-06-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1995-06-13 | 475 | 475 | 470 | 470 | 8,000 | 2,350 |
| 1995-06-08 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1995-06-07 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-06-06 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1995-06-02 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-06-01 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1995-05-31 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1995-05-26 | 500 | 510 | 500 | 510 | 7,000 | 2,550 |
| 1995-05-24 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1995-05-23 | 475 | 475 | 471 | 471 | 8,000 | 2,355 |
| 1995-05-22 | 478 | 478 | 475 | 475 | 3,000 | 2,375 |
| 1995-05-19 | 471 | 478 | 471 | 478 | 7,000 | 2,390 |
| 1995-05-18 | 479 | 479 | 476 | 476 | 4,000 | 2,380 |
| 1995-05-15 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1995-05-09 | 480 | 485 | 480 | 481 | 10,000 | 2,405 |
| 1995-05-08 | 481 | 481 | 480 | 480 | 3,000 | 2,400 |
| 1995-05-02 | 500 | 500 | 480 | 480 | 2,000 | 2,400 |
| 1995-04-26 | 511 | 517 | 510 | 510 | 8,000 | 2,550 |
| 1995-04-24 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1995-04-21 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 1995-04-20 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1995-04-18 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1995-04-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1995-04-10 | 465 | 470 | 465 | 469 | 11,000 | 2,345 |
| 1995-04-07 | 465 | 468 | 465 | 468 | 15,000 | 2,340 |
| 1995-04-05 | 498 | 498 | 490 | 490 | 3,000 | 2,450 |
| 1995-04-04 | 500 | 500 | 499 | 499 | 2,000 | 2,495 |
| 1995-04-03 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1995-03-31 | 520 | 520 | 520 | 520 | 7,000 | 2,600 |
| 1995-03-29 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1995-03-27 | 503 | 503 | 501 | 503 | 3,002,000 | 2,515 |
| 1995-03-24 | 501 | 502 | 501 | 502 | 1,502,000 | 2,510 |
| 1995-03-23 | 520 | 530 | 520 | 520 | 1,506,000 | 2,600 |
| 1995-03-22 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1995-03-20 | 524 | 524 | 500 | 500 | 1,504,000 | 2,500 |
| 1995-03-16 | 529 | 529 | 529 | 529 | 1,500,000 | 2,645 |
| 1995-03-14 | 529 | 530 | 529 | 530 | 1,901,000 | 2,650 |
| 1995-03-13 | 529 | 529 | 529 | 529 | 1,900,000 | 2,645 |
| 1995-03-10 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1995-03-06 | 510 | 511 | 510 | 511 | 3,000 | 2,555 |
| 1995-03-03 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1995-03-02 | 511 | 511 | 510 | 510 | 6,000 | 2,550 |
| 1995-02-27 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1995-02-24 | 521 | 550 | 521 | 550 | 6,000 | 2,750 |
| 1995-02-22 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1995-02-21 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1995-02-17 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1995-02-13 | 550 | 553 | 550 | 553 | 9,000 | 2,765 |
| 1995-02-09 | 525 | 525 | 515 | 515 | 3,000 | 2,575 |
| 1995-02-08 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1995-02-07 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1995-02-06 | 540 | 550 | 540 | 540 | 4,000 | 2,700 |
| 1995-02-02 | 551 | 551 | 550 | 550 | 7,000 | 2,750 |
| 1995-02-01 | 549 | 550 | 549 | 550 | 4,000 | 2,750 |
| 1995-01-30 | 581 | 581 | 579 | 580 | 3,000 | 2,900 |
| 1995-01-27 | 581 | 591 | 581 | 591 | 2,000 | 2,955 |
| 1995-01-26 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1995-01-25 | 620 | 620 | 610 | 610 | 5,000 | 3,050 |
| 1995-01-24 | 600 | 610 | 600 | 610 | 5,000 | 3,050 |
| 1995-01-19 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-01-13 | 580 | 581 | 580 | 580 | 7,000 | 2,900 |
| 1995-01-12 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1995-01-05 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株