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 | 1,620 |
| 1998-12-29 | 328 | 328 | 324 | 324 | 3,000 | 1,620 |
| 1998-12-24 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1998-12-22 | 332 | 332 | 332 | 332 | 10,000 | 1,660 |
| 1998-12-18 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1998-12-15 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 1998-12-14 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 1998-12-11 | 359 | 359 | 359 | 359 | 6,000 | 1,795 |
| 1998-12-10 | 349 | 350 | 349 | 350 | 18,000 | 1,750 |
| 1998-12-04 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1998-12-03 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1998-12-02 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1998-11-26 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 1998-11-24 | 340 | 345 | 340 | 345 | 4,000 | 1,725 |
| 1998-11-20 | 330 | 335 | 330 | 335 | 12,000 | 1,675 |
| 1998-11-18 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1998-11-17 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-11-11 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1998-11-09 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1998-11-06 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1998-11-05 | 341 | 341 | 340 | 340 | 10,000 | 1,700 |
| 1998-11-04 | 336 | 336 | 331 | 331 | 2,000 | 1,655 |
| 1998-10-30 | 340 | 340 | 336 | 336 | 2,000 | 1,680 |
| 1998-10-27 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1998-10-26 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
| 1998-10-23 | 349 | 349 | 340 | 340 | 10,000 | 1,700 |
| 1998-10-20 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-10-19 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 1998-10-15 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 1998-10-13 | 367 | 367 | 367 | 367 | 2,000 | 1,835 |
| 1998-10-12 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1998-10-06 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1998-10-02 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1998-09-24 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1998-09-22 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 1998-09-21 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1998-09-18 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 1998-09-14 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1998-09-08 | 340 | 346 | 327 | 329 | 31,000 | 1,645 |
| 1998-09-07 | 345 | 345 | 321 | 321 | 13,000 | 1,605 |
| 1998-09-04 | 351 | 351 | 340 | 340 | 7,000 | 1,700 |
| 1998-09-03 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1998-09-02 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1998-09-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-08-31 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-08-28 | 357 | 357 | 357 | 357 | 3,000 | 1,785 |
| 1998-08-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-08-24 | 400 | 420 | 400 | 420 | 9,000 | 2,100 |
| 1998-08-21 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-08-20 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1998-08-19 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1998-08-18 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1998-08-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-08-06 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-08-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-08-04 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1998-07-29 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1998-07-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1998-07-27 | 410 | 420 | 410 | 420 | 3,000 | 2,100 |
| 1998-07-24 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-07-23 | 389 | 389 | 389 | 389 | 4,000 | 1,945 |
| 1998-07-22 | 384 | 384 | 384 | 384 | 3,000 | 1,920 |
| 1998-07-21 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1998-07-13 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1998-07-08 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1998-07-07 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 1998-07-02 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1998-06-30 | 405 | 414 | 405 | 414 | 7,000 | 2,070 |
| 1998-06-29 | 400 | 405 | 400 | 405 | 2,000 | 2,025 |
| 1998-06-26 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1998-06-25 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1998-06-23 | 400 | 405 | 400 | 405 | 2,000 | 2,025 |
| 1998-06-22 | 390 | 405 | 390 | 405 | 11,000 | 2,025 |
| 1998-06-19 | 380 | 390 | 380 | 390 | 12,000 | 1,950 |
| 1998-06-15 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1998-06-12 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 1998-06-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-06-04 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-06-02 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1998-05-26 | 370 | 380 | 370 | 380 | 8,000 | 1,900 |
| 1998-05-22 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1998-05-21 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 1998-05-19 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1998-05-08 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 1998-05-06 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1998-04-30 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-04-27 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1998-04-24 | 350 | 360 | 350 | 360 | 7,000 | 1,800 |
| 1998-04-23 | 331 | 350 | 331 | 350 | 6,000 | 1,750 |
| 1998-04-22 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1998-04-21 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-04-20 | 336 | 336 | 335 | 335 | 4,000 | 1,675 |
| 1998-04-16 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1998-04-15 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1998-04-13 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 1998-04-08 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1998-04-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-04-02 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1998-03-27 | 395 | 410 | 395 | 410 | 11,000 | 2,050 |
| 1998-03-25 | 380 | 385 | 380 | 385 | 7,000 | 1,925 |
| 1998-03-24 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1998-03-23 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1998-03-20 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1998-03-18 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1998-03-16 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-03-06 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1998-03-04 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
| 1998-03-02 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1998-02-25 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1998-02-24 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1998-02-23 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1998-02-20 | 333 | 335 | 333 | 335 | 2,000 | 1,675 |
| 1998-02-18 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1998-02-10 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 1998-02-09 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-02-03 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-01-29 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1998-01-27 | 315 | 315 | 315 | 315 | 13,000 | 1,575 |
| 1998-01-26 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 1998-01-23 | 306 | 306 | 305 | 305 | 22,000 | 1,525 |
| 1998-01-22 | 305 | 305 | 305 | 305 | 10,000 | 1,525 |
| 1998-01-21 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-01-20 | 300 | 305 | 300 | 305 | 3,000 | 1,525 |
| 1998-01-12 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-01-09 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-01-08 | 306 | 311 | 305 | 305 | 10,000 | 1,525 |
| 1998-01-07 | 305 | 305 | 305 | 305 | 10,000 | 1,525 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株
