9539 京葉瓦斯(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-20 | 501 | 509 | 495 | 495 | 14,000 | 825 |
| 1996-12-19 | 501 | 501 | 501 | 501 | 12,000 | 835 |
| 1996-12-18 | 501 | 501 | 501 | 501 | 1,000 | 835 |
| 1996-12-16 | 496 | 496 | 496 | 496 | 1,000 | 826.67 |
| 1996-12-12 | 539 | 550 | 535 | 550 | 5,000 | 916.67 |
| 1996-12-11 | 525 | 530 | 520 | 530 | 13,000 | 883.33 |
| 1996-12-09 | 505 | 505 | 505 | 505 | 5,000 | 841.67 |
| 1996-12-05 | 505 | 505 | 505 | 505 | 1,000 | 841.67 |
| 1996-12-03 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 1996-11-29 | 501 | 501 | 501 | 501 | 2,000 | 835 |
| 1996-11-28 | 501 | 501 | 501 | 501 | 1,000 | 835 |
| 1996-11-25 | 529 | 530 | 501 | 501 | 8,000 | 835 |
| 1996-11-22 | 501 | 501 | 501 | 501 | 1,000 | 835 |
| 1996-11-21 | 502 | 502 | 502 | 502 | 1,000 | 836.67 |
| 1996-11-19 | 529 | 529 | 529 | 529 | 1,000 | 881.67 |
| 1996-11-18 | 503 | 503 | 503 | 503 | 10,000 | 838.33 |
| 1996-11-12 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 1996-11-07 | 503 | 503 | 503 | 503 | 1,000 | 838.33 |
| 1996-11-06 | 510 | 510 | 510 | 510 | 2,000 | 850 |
| 1996-11-05 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 1996-11-01 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 1996-10-25 | 500 | 500 | 500 | 500 | 6,000 | 833.33 |
| 1996-10-24 | 530 | 550 | 530 | 540 | 9,000 | 900 |
| 1996-10-22 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 1996-10-18 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 1996-10-17 | 500 | 500 | 500 | 500 | 5,000 | 833.33 |
| 1996-10-08 | 501 | 501 | 501 | 501 | 3,000 | 835 |
| 1996-10-07 | 501 | 501 | 501 | 501 | 3,000 | 835 |
| 1996-10-02 | 558 | 558 | 558 | 558 | 1,000 | 930 |
| 1996-09-27 | 560 | 560 | 560 | 560 | 4,000 | 933.33 |
| 1996-09-26 | 536 | 536 | 536 | 536 | 2,000 | 893.33 |
| 1996-09-24 | 536 | 536 | 536 | 536 | 2,000 | 893.33 |
| 1996-09-18 | 506 | 506 | 506 | 506 | 2,000 | 843.33 |
| 1996-09-17 | 545 | 545 | 545 | 545 | 1,000 | 908.33 |
| 1996-09-11 | 555 | 555 | 555 | 555 | 3,000 | 925 |
| 1996-09-10 | 555 | 555 | 555 | 555 | 5,000 | 925 |
| 1996-09-09 | 550 | 550 | 550 | 550 | 11,000 | 916.67 |
| 1996-09-06 | 540 | 550 | 539 | 550 | 15,000 | 916.67 |
| 1996-09-05 | 540 | 540 | 540 | 540 | 3,000 | 900 |
| 1996-09-04 | 538 | 540 | 538 | 540 | 2,000 | 900 |
| 1996-09-03 | 538 | 538 | 535 | 535 | 7,000 | 891.67 |
| 1996-09-02 | 530 | 530 | 530 | 530 | 4,000 | 883.33 |
| 1996-08-30 | 537 | 537 | 530 | 530 | 3,000 | 883.33 |
| 1996-08-26 | 545 | 545 | 545 | 545 | 6,000 | 908.33 |
| 1996-08-23 | 525 | 525 | 520 | 520 | 2,000 | 866.67 |
| 1996-08-22 | 525 | 525 | 525 | 525 | 40,000 | 875 |
| 1996-08-20 | 515 | 515 | 515 | 515 | 1,000 | 858.33 |
| 1996-08-16 | 515 | 515 | 515 | 515 | 1,000 | 858.33 |
| 1996-08-13 | 495 | 495 | 495 | 495 | 2,000 | 825 |
| 1996-08-08 | 495 | 495 | 495 | 495 | 1,000 | 825 |
| 1996-08-07 | 515 | 515 | 515 | 515 | 1,000 | 858.33 |
| 1996-08-06 | 515 | 515 | 515 | 515 | 1,000 | 858.33 |
| 1996-08-02 | 539 | 539 | 539 | 539 | 1,000 | 898.33 |
| 1996-07-25 | 550 | 550 | 547 | 547 | 6,000 | 911.67 |
| 1996-07-24 | 530 | 540 | 530 | 540 | 7,000 | 900 |
| 1996-07-22 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 1996-07-19 | 520 | 520 | 520 | 520 | 2,000 | 866.67 |
| 1996-07-18 | 530 | 530 | 520 | 520 | 7,000 | 866.67 |
| 1996-07-17 | 530 | 530 | 530 | 530 | 4,000 | 883.33 |
| 1996-07-05 | 522 | 522 | 522 | 522 | 1,000 | 870 |
| 1996-07-04 | 523 | 523 | 523 | 523 | 2,000 | 871.67 |
| 1996-07-02 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 1996-07-01 | 550 | 550 | 550 | 550 | 1,000 | 916.67 |
| 1996-06-28 | 555 | 555 | 555 | 555 | 4,000 | 925 |
| 1996-06-26 | 555 | 555 | 555 | 555 | 5,000 | 925 |
| 1996-06-24 | 580 | 580 | 580 | 580 | 7,000 | 966.67 |
| 1996-06-21 | 560 | 560 | 560 | 560 | 13,000 | 933.33 |
| 1996-06-20 | 537 | 538 | 537 | 538 | 5,000 | 896.67 |
| 1996-06-18 | 540 | 540 | 540 | 540 | 1,000 | 900 |
| 1996-06-17 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 1996-06-14 | 536 | 536 | 536 | 536 | 4,000 | 893.33 |
| 1996-06-11 | 536 | 536 | 536 | 536 | 1,000 | 893.33 |
| 1996-06-10 | 536 | 536 | 536 | 536 | 2,000 | 893.33 |
| 1996-06-07 | 536 | 536 | 536 | 536 | 5,000 | 893.33 |
| 1996-06-06 | 549 | 549 | 536 | 537 | 3,000 | 895 |
| 1996-05-31 | 559 | 559 | 559 | 559 | 1,000 | 931.67 |
| 1996-05-27 | 560 | 560 | 560 | 560 | 2,000 | 933.33 |
| 1996-05-24 | 550 | 560 | 550 | 560 | 7,000 | 933.33 |
| 1996-05-23 | 535 | 535 | 535 | 535 | 9,000 | 891.67 |
| 1996-05-22 | 549 | 549 | 535 | 535 | 4,000 | 891.67 |
| 1996-05-21 | 533 | 550 | 533 | 550 | 4,000 | 916.67 |
| 1996-05-20 | 532 | 532 | 532 | 532 | 1,000 | 886.67 |
| 1996-05-17 | 531 | 532 | 531 | 532 | 6,000 | 886.67 |
| 1996-05-16 | 532 | 532 | 532 | 532 | 1,000 | 886.67 |
| 1996-05-13 | 532 | 532 | 532 | 532 | 1,000 | 886.67 |
| 1996-05-10 | 512 | 512 | 512 | 512 | 2,000 | 853.33 |
| 1996-05-09 | 540 | 540 | 511 | 511 | 6,000 | 851.67 |
| 1996-05-08 | 545 | 545 | 545 | 545 | 1,000 | 908.33 |
| 1996-05-02 | 548 | 548 | 545 | 545 | 2,000 | 908.33 |
| 1996-05-01 | 540 | 540 | 540 | 540 | 2,000 | 900 |
| 1996-04-30 | 540 | 540 | 540 | 540 | 1,000 | 900 |
| 1996-04-26 | 548 | 548 | 540 | 540 | 5,000 | 900 |
| 1996-04-25 | 549 | 549 | 549 | 549 | 1,000 | 915 |
| 1996-04-24 | 549 | 550 | 540 | 550 | 11,000 | 916.67 |
| 1996-04-23 | 530 | 549 | 530 | 549 | 6,000 | 915 |
| 1996-04-22 | 520 | 520 | 520 | 520 | 3,000 | 866.67 |
| 1996-04-19 | 536 | 536 | 536 | 536 | 1,000 | 893.33 |
| 1996-04-18 | 549 | 549 | 549 | 549 | 1,000 | 915 |
| 1996-04-17 | 549 | 549 | 531 | 531 | 3,000 | 885 |
| 1996-04-16 | 550 | 550 | 549 | 550 | 5,000 | 916.67 |
| 1996-04-15 | 511 | 520 | 511 | 520 | 7,000 | 866.67 |
| 1996-04-11 | 510 | 510 | 510 | 510 | 3,000 | 850 |
| 1996-04-10 | 510 | 510 | 510 | 510 | 3,000 | 850 |
| 1996-04-09 | 512 | 512 | 510 | 510 | 4,000 | 850 |
| 1996-04-08 | 513 | 513 | 512 | 512 | 2,000 | 853.33 |
| 1996-04-05 | 511 | 511 | 511 | 511 | 6,000 | 851.67 |
| 1996-04-02 | 550 | 550 | 549 | 550 | 4,000 | 916.67 |
| 1996-04-01 | 530 | 539 | 530 | 539 | 8,000 | 898.33 |
| 1996-03-26 | 530 | 530 | 530 | 530 | 2,000 | 883.33 |
| 1996-03-25 | 515 | 515 | 510 | 510 | 2,000 | 850 |
| 1996-03-22 | 495 | 515 | 495 | 515 | 9,000 | 858.33 |
| 1996-03-19 | 499 | 499 | 499 | 499 | 1,000 | 831.67 |
| 1996-03-14 | 490 | 490 | 490 | 490 | 2,000 | 816.67 |
| 1996-03-12 | 494 | 494 | 494 | 494 | 5,000 | 823.33 |
| 1996-03-07 | 495 | 495 | 495 | 495 | 1,000 | 825 |
| 1996-03-04 | 500 | 500 | 500 | 500 | 3,000 | 833.33 |
| 1996-02-28 | 495 | 495 | 495 | 495 | 4,000 | 825 |
| 1996-02-27 | 510 | 520 | 510 | 520 | 6,000 | 866.67 |
| 1996-02-26 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 1996-02-23 | 510 | 510 | 510 | 510 | 7,000 | 850 |
| 1996-02-20 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 1996-02-19 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 1996-02-09 | 535 | 535 | 535 | 535 | 1,000 | 891.67 |
| 1996-02-08 | 535 | 535 | 533 | 535 | 16,000 | 891.67 |
| 1996-02-07 | 530 | 535 | 530 | 535 | 3,000 | 891.67 |
| 1996-02-06 | 530 | 530 | 530 | 530 | 3,000 | 883.33 |
| 1996-02-02 | 530 | 535 | 530 | 535 | 6,000 | 891.67 |
| 1996-02-01 | 535 | 535 | 535 | 535 | 1,000 | 891.67 |
| 1996-01-29 | 555 | 560 | 555 | 560 | 6,000 | 933.33 |
| 1996-01-26 | 535 | 535 | 535 | 535 | 3,000 | 891.67 |
| 1996-01-23 | 505 | 505 | 505 | 505 | 4,000 | 841.67 |
| 1996-01-19 | 510 | 510 | 505 | 505 | 6,000 | 841.67 |
| 1996-01-18 | 530 | 530 | 504 | 508 | 11,000 | 846.67 |
| 1996-01-17 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 1996-01-16 | 500 | 510 | 500 | 504 | 13,000 | 840 |
| 1996-01-12 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1996-01-11 | 496 | 496 | 496 | 496 | 3,000 | 826.67 |
| 1996-01-10 | 495 | 495 | 495 | 495 | 5,000 | 825 |
| 1996-01-09 | 495 | 495 | 490 | 490 | 16,000 | 816.67 |
| 1996-01-08 | 495 | 495 | 495 | 495 | 2,000 | 825 |
| 1996-01-05 | 500 | 500 | 496 | 496 | 4,000 | 826.67 |
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