9539 京葉瓦斯(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 1997-12-25 | 410 | 410 | 410 | 410 | 2,000 | 683.33 |
| 1997-12-22 | 430 | 430 | 430 | 430 | 8,000 | 716.67 |
| 1997-12-19 | 426 | 426 | 426 | 426 | 1,000 | 710 |
| 1997-12-17 | 421 | 421 | 421 | 421 | 2,000 | 701.67 |
| 1997-12-12 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 1997-12-11 | 430 | 430 | 430 | 430 | 13,000 | 716.67 |
| 1997-12-10 | 429 | 429 | 429 | 429 | 10,000 | 715 |
| 1997-12-08 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 1997-12-05 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 1997-12-02 | 409 | 409 | 409 | 409 | 1,000 | 681.67 |
| 1997-11-25 | 429 | 429 | 429 | 429 | 2,000 | 715 |
| 1997-11-21 | 410 | 430 | 410 | 430 | 14,000 | 716.67 |
| 1997-11-18 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 1997-11-17 | 400 | 400 | 400 | 400 | 2,000 | 666.67 |
| 1997-11-14 | 395 | 395 | 385 | 385 | 2,000 | 641.67 |
| 1997-11-13 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 1997-11-12 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 1997-11-11 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 1997-11-06 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 1997-11-05 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 1997-10-24 | 424 | 450 | 424 | 450 | 7,000 | 750 |
| 1997-10-23 | 396 | 396 | 396 | 396 | 6,000 | 660 |
| 1997-10-22 | 391 | 391 | 391 | 391 | 1,000 | 651.67 |
| 1997-10-20 | 394 | 394 | 394 | 394 | 1,000 | 656.67 |
| 1997-10-16 | 391 | 391 | 391 | 391 | 2,000 | 651.67 |
| 1997-10-09 | 396 | 396 | 396 | 396 | 11,000 | 660 |
| 1997-10-07 | 396 | 396 | 396 | 396 | 6,000 | 660 |
| 1997-10-03 | 411 | 411 | 396 | 396 | 4,000 | 660 |
| 1997-10-02 | 411 | 411 | 411 | 411 | 1,000 | 685 |
| 1997-10-01 | 396 | 396 | 396 | 396 | 1,000 | 660 |
| 1997-09-30 | 400 | 400 | 400 | 400 | 2,000 | 666.67 |
| 1997-09-25 | 455 | 455 | 455 | 455 | 9,000 | 758.33 |
| 1997-09-19 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 1997-09-18 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 1997-09-17 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 1997-09-16 | 396 | 396 | 396 | 396 | 1,000 | 660 |
| 1997-09-03 | 426 | 426 | 411 | 411 | 2,000 | 685 |
| 1997-08-27 | 411 | 411 | 411 | 411 | 1,000 | 685 |
| 1997-08-22 | 453 | 453 | 453 | 453 | 8,000 | 755 |
| 1997-08-21 | 433 | 433 | 433 | 433 | 2,000 | 721.67 |
| 1997-08-14 | 413 | 413 | 413 | 413 | 1,000 | 688.33 |
| 1997-08-05 | 413 | 413 | 413 | 413 | 1,000 | 688.33 |
| 1997-08-04 | 421 | 421 | 413 | 413 | 3,000 | 688.33 |
| 1997-07-31 | 411 | 411 | 411 | 411 | 1,000 | 685 |
| 1997-07-30 | 411 | 411 | 411 | 411 | 3,000 | 685 |
| 1997-07-25 | 451 | 451 | 451 | 451 | 1,000 | 751.67 |
| 1997-07-23 | 455 | 455 | 452 | 452 | 11,000 | 753.33 |
| 1997-07-22 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 1997-07-18 | 455 | 455 | 455 | 455 | 1,000 | 758.33 |
| 1997-07-17 | 427 | 427 | 427 | 427 | 2,000 | 711.67 |
| 1997-07-16 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 1997-07-11 | 442 | 442 | 442 | 442 | 2,000 | 736.67 |
| 1997-07-10 | 455 | 455 | 455 | 455 | 4,000 | 758.33 |
| 1997-07-04 | 455 | 455 | 455 | 455 | 7,000 | 758.33 |
| 1997-07-02 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 1997-07-01 | 463 | 463 | 463 | 463 | 1,000 | 771.67 |
| 1997-06-27 | 443 | 443 | 443 | 443 | 6,000 | 738.33 |
| 1997-06-23 | 485 | 510 | 485 | 510 | 21,000 | 850 |
| 1997-06-19 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 1997-06-16 | 430 | 430 | 428 | 428 | 3,000 | 713.33 |
| 1997-06-11 | 405 | 405 | 405 | 405 | 5,000 | 675 |
| 1997-06-09 | 420 | 420 | 420 | 420 | 2,000 | 700 |
| 1997-06-06 | 421 | 421 | 421 | 421 | 1,000 | 701.67 |
| 1997-06-05 | 425 | 425 | 420 | 420 | 3,000 | 700 |
| 1997-06-04 | 430 | 430 | 430 | 430 | 5,000 | 716.67 |
| 1997-06-03 | 435 | 435 | 430 | 430 | 4,000 | 716.67 |
| 1997-05-29 | 430 | 430 | 430 | 430 | 4,000 | 716.67 |
| 1997-05-28 | 430 | 430 | 430 | 430 | 2,000 | 716.67 |
| 1997-05-23 | 430 | 430 | 430 | 430 | 9,000 | 716.67 |
| 1997-05-22 | 425 | 425 | 420 | 420 | 4,000 | 700 |
| 1997-05-21 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 1997-05-20 | 430 | 430 | 430 | 430 | 3,000 | 716.67 |
| 1997-05-16 | 430 | 430 | 430 | 430 | 6,000 | 716.67 |
| 1997-05-15 | 432 | 432 | 432 | 432 | 3,000 | 720 |
| 1997-05-14 | 432 | 432 | 432 | 432 | 6,000 | 720 |
| 1997-05-07 | 432 | 432 | 432 | 432 | 1,000 | 720 |
| 1997-05-02 | 437 | 437 | 432 | 432 | 4,000 | 720 |
| 1997-05-01 | 432 | 432 | 432 | 432 | 5,000 | 720 |
| 1997-04-25 | 500 | 500 | 500 | 500 | 10,000 | 833.33 |
| 1997-04-22 | 423 | 423 | 423 | 423 | 1,000 | 705 |
| 1997-04-21 | 425 | 425 | 425 | 425 | 2,000 | 708.33 |
| 1997-04-18 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 1997-04-17 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 1997-04-16 | 422 | 422 | 422 | 422 | 2,000 | 703.33 |
| 1997-04-14 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 1997-04-11 | 425 | 425 | 425 | 425 | 2,000 | 708.33 |
| 1997-04-02 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 1997-04-01 | 474 | 474 | 474 | 474 | 9,000 | 790 |
| 1997-03-26 | 444 | 444 | 444 | 444 | 2,000 | 740 |
| 1997-03-24 | 449 | 449 | 449 | 449 | 2,000 | 748.33 |
| 1997-03-21 | 454 | 454 | 454 | 454 | 9,000 | 756.67 |
| 1997-03-19 | 449 | 449 | 449 | 449 | 1,000 | 748.33 |
| 1997-03-14 | 450 | 450 | 450 | 450 | 5,000 | 750 |
| 1997-03-13 | 450 | 450 | 450 | 450 | 4,000 | 750 |
| 1997-03-10 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 1997-03-04 | 469 | 469 | 469 | 469 | 1,000 | 781.67 |
| 1997-03-03 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 1997-02-21 | 465 | 465 | 445 | 445 | 11,000 | 741.67 |
| 1997-02-19 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 1997-02-13 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 1997-02-12 | 450 | 450 | 450 | 450 | 3,000 | 750 |
| 1997-02-06 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 1997-02-04 | 500 | 500 | 490 | 490 | 2,000 | 816.67 |
| 1997-02-03 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 1997-01-28 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1997-01-24 | 520 | 520 | 520 | 520 | 7,000 | 866.67 |
| 1997-01-20 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 1997-01-17 | 499 | 499 | 499 | 499 | 1,000 | 831.67 |
| 1997-01-16 | 498 | 498 | 498 | 498 | 2,000 | 830 |
| 1997-01-13 | 510 | 520 | 510 | 520 | 21,000 | 866.67 |
| 1997-01-10 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1997-01-09 | 500 | 500 | 495 | 500 | 55,000 | 833.33 |
| 1997-01-08 | 500 | 500 | 495 | 495 | 2,000 | 825 |
| 1997-01-07 | 500 | 500 | 500 | 500 | 2,000 | 833.33 |
| 1997-01-06 | 495 | 495 | 495 | 495 | 5,000 | 825 |
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