9539 京葉瓦斯(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	324	324	324	324	1,000	540
1998-12-29	328	328	324	324	3,000	540
1998-12-24	360	360	360	360	2,000	600
1998-12-22	332	332	332	332	10,000	553.33
1998-12-18	331	331	331	331	1,000	551.67
1998-12-15	323	323	323	323	3,000	538.33
1998-12-14	379	379	379	379	2,000	631.67
1998-12-11	359	359	359	359	6,000	598.33
1998-12-10	349	350	349	350	18,000	583.33
1998-12-04	337	337	337	337	1,000	561.67
1998-12-03	350	350	350	350	4,000	583.33
1998-12-02	337	337	337	337	1,000	561.67
1998-11-26	338	338	338	338	2,000	563.33
1998-11-24	340	345	340	345	4,000	575
1998-11-20	330	335	330	335	12,000	558.33
1998-11-18	330	330	330	330	4,000	550
1998-11-17	330	330	330	330	1,000	550
1998-11-11	330	330	330	330	6,000	550
1998-11-09	330	330	330	330	4,000	550
1998-11-06	332	332	332	332	1,000	553.33
1998-11-05	341	341	340	340	10,000	566.67
1998-11-04	336	336	331	331	2,000	551.67
1998-10-30	340	340	336	336	2,000	560
1998-10-27	340	340	340	340	2,000	566.67
1998-10-26	349	349	349	349	3,000	581.67
1998-10-23	349	349	340	340	10,000	566.67
1998-10-20	360	360	360	360	1,000	600
1998-10-19	336	336	336	336	2,000	560
1998-10-15	336	336	336	336	3,000	560
1998-10-13	367	367	367	367	2,000	611.67
1998-10-12	335	335	335	335	1,000	558.33
1998-10-06	335	335	335	335	1,000	558.33
1998-10-02	369	369	369	369	1,000	615
1998-09-24	370	370	370	370	2,000	616.67
1998-09-22	350	350	350	350	9,000	583.33
1998-09-21	336	336	336	336	1,000	560
1998-09-18	369	369	369	369	2,000	615
1998-09-14	339	339	339	339	1,000	565
1998-09-08	340	346	327	329	31,000	548.33
1998-09-07	345	345	321	321	13,000	535
1998-09-04	351	351	340	340	7,000	566.67
1998-09-03	400	400	400	400	3,000	666.67
1998-09-02	415	415	415	415	1,000	691.67
1998-09-01	350	350	350	350	1,000	583.33
1998-08-31	350	350	350	350	1,000	583.33
1998-08-28	357	357	357	357	3,000	595
1998-08-27	360	360	360	360	1,000	600
1998-08-24	400	420	400	420	9,000	700
1998-08-21	400	400	400	400	1,000	666.67
1998-08-20	356	356	356	356	1,000	593.33
1998-08-19	355	355	355	355	1,000	591.67
1998-08-18	420	420	420	420	1,000	700
1998-08-13	400	400	400	400	1,000	666.67
1998-08-06	350	350	350	350	1,000	583.33
1998-08-05	360	360	360	360	1,000	600
1998-08-04	370	370	370	370	1,000	616.67
1998-07-29	370	370	370	370	3,000	616.67
1998-07-28	370	370	370	370	1,000	616.67
1998-07-27	410	420	410	420	3,000	700
1998-07-24	400	400	400	400	1,000	666.67
1998-07-23	389	389	389	389	4,000	648.33
1998-07-22	384	384	384	384	3,000	640
1998-07-21	399	399	399	399	1,000	665
1998-07-13	345	345	345	345	1,000	575
1998-07-08	340	340	340	340	3,000	566.67
1998-07-07	338	338	338	338	3,000	563.33
1998-07-02	413	413	413	413	1,000	688.33
1998-06-30	405	414	405	414	7,000	690
1998-06-29	400	405	400	405	2,000	675
1998-06-26	400	400	400	400	5,000	666.67
1998-06-25	400	400	400	400	2,000	666.67
1998-06-23	400	405	400	405	2,000	675
1998-06-22	390	405	390	405	11,000	675
1998-06-19	380	390	380	390	12,000	650
1998-06-15	331	331	331	331	1,000	551.67
1998-06-12	358	358	358	358	1,000	596.67
1998-06-05	360	360	360	360	1,000	600
1998-06-04	360	360	360	360	1,000	600
1998-06-02	395	395	395	395	1,000	658.33
1998-05-26	370	380	370	380	8,000	633.33
1998-05-22	350	350	350	350	3,000	583.33
1998-05-21	327	327	327	327	1,000	545
1998-05-19	342	342	342	342	1,000	570
1998-05-08	322	322	322	322	1,000	536.67
1998-05-06	370	370	370	370	1,000	616.67
1998-04-30	320	320	320	320	1,000	533.33
1998-04-27	375	375	375	375	2,000	625
1998-04-24	350	360	350	360	7,000	600
1998-04-23	331	350	331	350	6,000	583.33
1998-04-22	316	316	316	316	1,000	526.67
1998-04-21	320	320	320	320	1,000	533.33
1998-04-20	336	336	335	335	4,000	558.33
1998-04-16	335	335	335	335	1,000	558.33
1998-04-15	320	320	320	320	4,000	533.33
1998-04-13	310	310	310	310	8,000	516.67
1998-04-08	320	320	320	320	2,000	533.33
1998-04-06	340	340	340	340	1,000	566.67
1998-04-02	375	375	375	375	1,000	625
1998-03-27	395	410	395	410	11,000	683.33
1998-03-25	380	385	380	385	7,000	641.67
1998-03-24	350	350	350	350	2,000	583.33
1998-03-23	315	315	315	315	3,000	525
1998-03-20	315	315	315	315	3,000	525
1998-03-18	349	349	349	349	1,000	581.67
1998-03-16	350	350	350	350	1,000	583.33
1998-03-06	339	339	339	339	1,000	565
1998-03-04	349	349	349	349	3,000	581.67
1998-03-02	350	350	350	350	2,000	583.33
1998-02-25	360	360	360	360	2,000	600
1998-02-24	350	350	350	350	6,000	583.33
1998-02-23	350	350	350	350	3,000	583.33
1998-02-20	333	335	333	335	2,000	558.33
1998-02-18	336	336	336	336	1,000	560
1998-02-10	321	321	321	321	3,000	535
1998-02-09	320	320	320	320	1,000	533.33
1998-02-03	350	350	350	350	1,000	583.33
1998-01-29	330	330	330	330	5,000	550
1998-01-27	315	315	315	315	13,000	525
1998-01-26	315	315	315	315	5,000	525
1998-01-23	306	306	305	305	22,000	508.33
1998-01-22	305	305	305	305	10,000	508.33
1998-01-21	305	305	305	305	1,000	508.33
1998-01-20	300	305	300	305	3,000	508.33
1998-01-12	305	305	305	305	2,000	508.33
1998-01-09	300	300	300	300	2,000	500
1998-01-08	306	311	305	305	10,000	508.33
1998-01-07	305	305	305	305	10,000	508.33

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

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