9539 京葉瓦斯(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 335 | 335 | 334 | 334 | 3,000 | 1,670 |
| 1999-12-22 | 330 | 335 | 330 | 335 | 16,000 | 1,675 |
| 1999-12-20 | 334 | 335 | 330 | 330 | 4,000 | 1,650 |
| 1999-12-13 | 339 | 345 | 339 | 345 | 12,000 | 1,725 |
| 1999-12-10 | 330 | 330 | 329 | 330 | 15,000 | 1,650 |
| 1999-12-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-12-07 | 300 | 300 | 292 | 292 | 2,000 | 1,460 |
| 1999-12-06 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 1999-12-02 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-11-29 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1999-11-26 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1999-11-25 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-11-24 | 330 | 330 | 310 | 310 | 6,000 | 1,550 |
| 1999-11-22 | 303 | 330 | 303 | 330 | 9,000 | 1,650 |
| 1999-11-18 | 310 | 310 | 301 | 301 | 2,000 | 1,505 |
| 1999-11-17 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-11-12 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1999-11-11 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
| 1999-11-05 | 315 | 315 | 310 | 310 | 2,000 | 1,550 |
| 1999-11-02 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1999-11-01 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1999-10-29 | 311 | 311 | 310 | 311 | 3,000 | 1,555 |
| 1999-10-28 | 311 | 311 | 311 | 311 | 7,000 | 1,555 |
| 1999-10-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-10-26 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 1999-10-25 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1999-10-22 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1999-10-21 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-10-20 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-10-19 | 320 | 320 | 310 | 310 | 2,000 | 1,550 |
| 1999-10-15 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1999-10-14 | 315 | 315 | 311 | 311 | 16,000 | 1,555 |
| 1999-10-12 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1999-10-07 | 320 | 333 | 320 | 333 | 7,000 | 1,665 |
| 1999-10-06 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1999-10-04 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-09-24 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 1999-09-22 | 320 | 338 | 320 | 338 | 8,000 | 1,690 |
| 1999-09-20 | 339 | 339 | 314 | 314 | 2,000 | 1,570 |
| 1999-09-16 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1999-09-10 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1999-09-09 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 1999-09-08 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 1999-09-06 | 311 | 328 | 311 | 328 | 2,000 | 1,640 |
| 1999-09-02 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 1999-09-01 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1999-08-27 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1999-08-26 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 1999-08-25 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1999-08-23 | 336 | 336 | 336 | 336 | 7,000 | 1,680 |
| 1999-08-20 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1999-08-19 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 1999-08-18 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1999-08-13 | 326 | 350 | 326 | 350 | 7,000 | 1,750 |
| 1999-08-11 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1999-08-10 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-08-05 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-08-03 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-07-27 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 1999-07-26 | 352 | 352 | 351 | 351 | 3,000 | 1,755 |
| 1999-07-23 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 1999-07-22 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1999-07-21 | 347 | 347 | 346 | 346 | 4,000 | 1,730 |
| 1999-07-14 | 346 | 347 | 346 | 347 | 12,000 | 1,735 |
| 1999-07-12 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 1999-07-09 | 346 | 346 | 346 | 346 | 7,000 | 1,730 |
| 1999-07-08 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 1999-07-07 | 355 | 355 | 346 | 346 | 4,000 | 1,730 |
| 1999-07-06 | 355 | 355 | 355 | 355 | 11,000 | 1,775 |
| 1999-07-05 | 361 | 365 | 361 | 365 | 4,000 | 1,825 |
| 1999-07-02 | 351 | 361 | 351 | 361 | 3,000 | 1,805 |
| 1999-07-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-06-30 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1999-06-29 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-06-28 | 339 | 348 | 339 | 346 | 8,000 | 1,730 |
| 1999-06-25 | 368 | 368 | 338 | 338 | 3,000 | 1,690 |
| 1999-06-24 | 368 | 368 | 367 | 367 | 2,000 | 1,835 |
| 1999-06-23 | 368 | 368 | 367 | 368 | 7,000 | 1,840 |
| 1999-06-22 | 344 | 345 | 344 | 345 | 2,000 | 1,725 |
| 1999-06-21 | 374 | 375 | 369 | 374 | 30,000 | 1,870 |
| 1999-06-18 | 346 | 370 | 346 | 370 | 6,000 | 1,850 |
| 1999-06-17 | 368 | 370 | 345 | 345 | 18,000 | 1,725 |
| 1999-06-16 | 369 | 370 | 369 | 370 | 14,000 | 1,850 |
| 1999-06-15 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1999-06-14 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1999-06-11 | 360 | 362 | 360 | 362 | 3,000 | 1,810 |
| 1999-06-10 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 1999-06-08 | 338 | 348 | 338 | 348 | 12,000 | 1,740 |
| 1999-06-04 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 1999-06-03 | 363 | 363 | 363 | 363 | 7,000 | 1,815 |
| 1999-06-02 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 1999-06-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1999-05-31 | 350 | 360 | 350 | 360 | 9,000 | 1,800 |
| 1999-05-28 | 350 | 355 | 349 | 355 | 10,000 | 1,775 |
| 1999-05-27 | 348 | 350 | 348 | 350 | 5,000 | 1,750 |
| 1999-05-24 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1999-05-21 | 340 | 349 | 340 | 349 | 8,000 | 1,745 |
| 1999-05-20 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1999-05-19 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1999-05-18 | 349 | 349 | 335 | 335 | 2,000 | 1,675 |
| 1999-05-17 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1999-05-14 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1999-05-13 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1999-05-12 | 339 | 339 | 334 | 334 | 2,000 | 1,670 |
| 1999-05-11 | 341 | 349 | 341 | 349 | 2,000 | 1,745 |
| 1999-05-10 | 350 | 350 | 349 | 349 | 7,000 | 1,745 |
| 1999-05-07 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-04-28 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1999-04-27 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1999-04-26 | 349 | 350 | 349 | 349 | 4,000 | 1,745 |
| 1999-04-23 | 340 | 350 | 332 | 332 | 16,000 | 1,660 |
| 1999-04-22 | 331 | 332 | 331 | 332 | 5,000 | 1,660 |
| 1999-04-21 | 335 | 336 | 335 | 336 | 2,000 | 1,680 |
| 1999-04-20 | 331 | 339 | 331 | 339 | 5,000 | 1,695 |
| 1999-04-19 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1999-04-16 | 335 | 335 | 335 | 335 | 18,000 | 1,675 |
| 1999-04-15 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 1999-04-14 | 335 | 339 | 335 | 339 | 3,000 | 1,695 |
| 1999-04-13 | 334 | 335 | 334 | 335 | 5,000 | 1,675 |
| 1999-04-12 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1999-04-09 | 330 | 335 | 330 | 334 | 8,000 | 1,670 |
| 1999-04-07 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1999-04-06 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 1999-04-05 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 1999-04-02 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1999-04-01 | 330 | 332 | 330 | 332 | 3,000 | 1,660 |
| 1999-03-31 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1999-03-30 | 340 | 340 | 335 | 335 | 13,000 | 1,675 |
| 1999-03-25 | 340 | 340 | 335 | 335 | 13,000 | 1,675 |
| 1999-03-24 | 338 | 338 | 338 | 338 | 11,000 | 1,690 |
| 1999-03-23 | 321 | 325 | 320 | 325 | 17,000 | 1,625 |
| 1999-03-19 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1999-03-18 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1999-03-17 | 320 | 329 | 320 | 329 | 3,000 | 1,645 |
| 1999-03-16 | 310 | 320 | 310 | 320 | 2,000 | 1,600 |
| 1999-03-15 | 300 | 310 | 300 | 310 | 28,000 | 1,550 |
| 1999-03-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-03-11 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-03-10 | 298 | 303 | 298 | 300 | 12,000 | 1,500 |
| 1999-03-09 | 300 | 300 | 298 | 298 | 28,000 | 1,490 |
| 1999-03-08 | 315 | 315 | 300 | 300 | 12,000 | 1,500 |
| 1999-03-05 | 300 | 304 | 300 | 300 | 13,000 | 1,500 |
| 1999-03-04 | 298 | 305 | 296 | 300 | 13,000 | 1,500 |
| 1999-03-03 | 296 | 296 | 296 | 296 | 10,000 | 1,480 |
| 1999-03-02 | 310 | 310 | 296 | 296 | 11,000 | 1,480 |
| 1999-03-01 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 1999-02-26 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 1999-02-25 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1999-02-24 | 309 | 309 | 301 | 301 | 2,000 | 1,505 |
| 1999-02-23 | 310 | 310 | 297 | 297 | 12,000 | 1,485 |
| 1999-02-22 | 297 | 310 | 297 | 310 | 3,000 | 1,550 |
| 1999-02-19 | 296 | 297 | 296 | 297 | 9,000 | 1,485 |
| 1999-02-18 | 294 | 296 | 294 | 296 | 6,000 | 1,480 |
| 1999-02-17 | 302 | 302 | 295 | 300 | 12,000 | 1,500 |
| 1999-02-16 | 301 | 303 | 301 | 301 | 5,000 | 1,505 |
| 1999-02-15 | 303 | 323 | 301 | 301 | 11,000 | 1,505 |
| 1999-02-12 | 302 | 303 | 302 | 303 | 2,000 | 1,515 |
| 1999-02-10 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1999-02-09 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1999-02-08 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 1999-02-05 | 301 | 336 | 301 | 336 | 7,000 | 1,680 |
| 1999-02-04 | 306 | 307 | 306 | 306 | 9,000 | 1,530 |
| 1999-02-03 | 311 | 311 | 310 | 310 | 4,000 | 1,550 |
| 1999-02-02 | 311 | 311 | 310 | 310 | 5,000 | 1,550 |
| 1999-02-01 | 311 | 311 | 310 | 310 | 5,000 | 1,550 |
| 1999-01-29 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1999-01-28 | 311 | 311 | 311 | 311 | 6,000 | 1,555 |
| 1999-01-26 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1999-01-25 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 1999-01-22 | 320 | 320 | 315 | 315 | 6,000 | 1,575 |
| 1999-01-21 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1999-01-20 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1999-01-19 | 330 | 330 | 321 | 321 | 16,000 | 1,605 |
| 1999-01-18 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1999-01-14 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1999-01-13 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 1999-01-08 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 1999-01-07 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1999-01-06 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 1999-01-05 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株
