9539 京葉瓦斯(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2000-12-25 | 307 | 307 | 307 | 307 | 7,000 | 511.67 |
| 2000-12-22 | 281 | 281 | 280 | 280 | 8,000 | 466.67 |
| 2000-12-21 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2000-12-20 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2000-12-18 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2000-12-15 | 290 | 306 | 290 | 306 | 2,000 | 510 |
| 2000-12-14 | 281 | 281 | 281 | 281 | 3,000 | 468.33 |
| 2000-12-13 | 290 | 290 | 290 | 290 | 1,000 | 483.33 |
| 2000-12-12 | 298 | 298 | 274 | 290 | 6,000 | 483.33 |
| 2000-12-11 | 298 | 298 | 273 | 273 | 28,000 | 455 |
| 2000-12-08 | 271 | 271 | 271 | 271 | 1,000 | 451.67 |
| 2000-12-04 | 263 | 263 | 263 | 263 | 4,000 | 438.33 |
| 2000-11-24 | 290 | 290 | 280 | 280 | 12,000 | 466.67 |
| 2000-11-22 | 272 | 272 | 271 | 271 | 2,000 | 451.67 |
| 2000-11-16 | 260 | 260 | 260 | 260 | 6,000 | 433.33 |
| 2000-11-07 | 275 | 275 | 270 | 270 | 5,000 | 450 |
| 2000-10-30 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2000-10-25 | 290 | 290 | 290 | 290 | 4,000 | 483.33 |
| 2000-10-24 | 290 | 290 | 290 | 290 | 16,000 | 483.33 |
| 2000-10-23 | 271 | 271 | 271 | 271 | 2,000 | 451.67 |
| 2000-10-20 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2000-10-18 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2000-10-10 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 2000-10-03 | 288 | 290 | 288 | 290 | 3,000 | 483.33 |
| 2000-09-26 | 288 | 288 | 288 | 288 | 1,000 | 480 |
| 2000-09-25 | 290 | 290 | 286 | 286 | 4,000 | 476.67 |
| 2000-09-22 | 261 | 261 | 260 | 260 | 11,000 | 433.33 |
| 2000-09-21 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2000-09-19 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 2000-09-11 | 290 | 290 | 290 | 290 | 2,000 | 483.33 |
| 2000-09-08 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 2000-09-07 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 2000-09-05 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 2000-09-01 | 280 | 280 | 260 | 260 | 2,000 | 433.33 |
| 2000-08-25 | 290 | 290 | 289 | 289 | 9,000 | 481.67 |
| 2000-08-24 | 290 | 290 | 290 | 290 | 8,000 | 483.33 |
| 2000-08-23 | 267 | 267 | 267 | 267 | 1,000 | 445 |
| 2000-08-04 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 2000-08-02 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2000-08-01 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2000-07-28 | 275 | 275 | 275 | 275 | 10,000 | 458.33 |
| 2000-07-24 | 290 | 290 | 290 | 290 | 8,000 | 483.33 |
| 2000-07-21 | 265 | 265 | 265 | 265 | 5,000 | 441.67 |
| 2000-07-17 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 2000-07-14 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 2000-07-12 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 2000-07-06 | 262 | 262 | 262 | 262 | 1,000 | 436.67 |
| 2000-07-05 | 260 | 260 | 259 | 259 | 3,000 | 431.67 |
| 2000-07-04 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2000-07-03 | 262 | 270 | 255 | 255 | 10,000 | 425 |
| 2000-06-30 | 255 | 269 | 255 | 255 | 3,000 | 425 |
| 2000-06-29 | 270 | 270 | 255 | 255 | 9,000 | 425 |
| 2000-06-27 | 251 | 251 | 250 | 250 | 7,000 | 416.67 |
| 2000-06-26 | 250 | 270 | 250 | 270 | 3,000 | 450 |
| 2000-06-23 | 283 | 283 | 275 | 275 | 8,000 | 458.33 |
| 2000-06-22 | 283 | 283 | 283 | 283 | 3,000 | 471.67 |
| 2000-06-21 | 283 | 283 | 283 | 283 | 29,000 | 471.67 |
| 2000-06-20 | 288 | 288 | 288 | 288 | 1,000 | 480 |
| 2000-06-16 | 263 | 263 | 263 | 263 | 7,000 | 438.33 |
| 2000-06-15 | 263 | 263 | 263 | 263 | 11,000 | 438.33 |
| 2000-06-09 | 263 | 263 | 263 | 263 | 1,000 | 438.33 |
| 2000-06-08 | 263 | 263 | 263 | 263 | 8,000 | 438.33 |
| 2000-06-06 | 263 | 263 | 263 | 263 | 1,000 | 438.33 |
| 2000-06-05 | 248 | 248 | 248 | 248 | 1,000 | 413.33 |
| 2000-05-25 | 280 | 280 | 280 | 280 | 4,000 | 466.67 |
| 2000-05-24 | 275 | 275 | 275 | 275 | 7,000 | 458.33 |
| 2000-05-23 | 251 | 251 | 250 | 250 | 6,000 | 416.67 |
| 2000-05-22 | 240 | 240 | 240 | 240 | 1,000 | 400 |
| 2000-05-17 | 265 | 265 | 260 | 265 | 7,000 | 441.67 |
| 2000-05-15 | 250 | 260 | 250 | 260 | 3,000 | 433.33 |
| 2000-05-12 | 280 | 280 | 280 | 280 | 3,000 | 466.67 |
| 2000-05-11 | 270 | 270 | 235 | 235 | 9,000 | 391.67 |
| 2000-05-10 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2000-05-02 | 280 | 280 | 275 | 275 | 16,000 | 458.33 |
| 2000-04-24 | 286 | 286 | 286 | 286 | 12,000 | 476.67 |
| 2000-04-21 | 260 | 260 | 260 | 260 | 8,000 | 433.33 |
| 2000-04-20 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2000-04-18 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2000-04-14 | 260 | 260 | 260 | 260 | 4,000 | 433.33 |
| 2000-04-13 | 262 | 262 | 260 | 260 | 4,000 | 433.33 |
| 2000-04-12 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2000-04-11 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 2000-04-10 | 260 | 260 | 260 | 260 | 8,000 | 433.33 |
| 2000-04-07 | 270 | 270 | 260 | 260 | 3,000 | 433.33 |
| 2000-04-05 | 260 | 270 | 260 | 270 | 7,000 | 450 |
| 2000-04-04 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2000-04-03 | 295 | 295 | 270 | 270 | 4,000 | 450 |
| 2000-03-30 | 267 | 275 | 267 | 275 | 15,000 | 458.33 |
| 2000-03-29 | 267 | 267 | 267 | 267 | 2,000 | 445 |
| 2000-03-28 | 268 | 268 | 268 | 268 | 5,000 | 446.67 |
| 2000-03-27 | 269 | 269 | 269 | 269 | 3,000 | 448.33 |
| 2000-03-24 | 269 | 269 | 250 | 250 | 9,000 | 416.67 |
| 2000-03-23 | 250 | 250 | 250 | 250 | 4,000 | 416.67 |
| 2000-03-22 | 235 | 250 | 235 | 250 | 27,000 | 416.67 |
| 2000-03-21 | 232 | 234 | 232 | 234 | 6,000 | 390 |
| 2000-03-17 | 229 | 229 | 229 | 229 | 1,000 | 381.67 |
| 2000-03-16 | 226 | 226 | 224 | 224 | 3,000 | 373.33 |
| 2000-03-15 | 230 | 230 | 226 | 228 | 7,000 | 380 |
| 2000-03-14 | 230 | 235 | 230 | 235 | 4,000 | 391.67 |
| 2000-03-13 | 245 | 246 | 245 | 245 | 20,000 | 408.33 |
| 2000-03-10 | 245 | 245 | 240 | 240 | 26,000 | 400 |
| 2000-03-09 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2000-03-08 | 250 | 250 | 250 | 250 | 15,000 | 416.67 |
| 2000-03-07 | 250 | 250 | 250 | 250 | 7,000 | 416.67 |
| 2000-03-06 | 250 | 250 | 250 | 250 | 9,000 | 416.67 |
| 2000-03-03 | 240 | 245 | 240 | 245 | 52,000 | 408.33 |
| 2000-03-02 | 265 | 265 | 265 | 265 | 6,000 | 441.67 |
| 2000-03-01 | 273 | 273 | 273 | 273 | 26,000 | 455 |
| 2000-02-29 | 274 | 274 | 273 | 273 | 5,000 | 455 |
| 2000-02-28 | 274 | 274 | 274 | 274 | 2,000 | 456.67 |
| 2000-02-25 | 275 | 275 | 275 | 275 | 6,000 | 458.33 |
| 2000-02-24 | 260 | 260 | 255 | 260 | 18,000 | 433.33 |
| 2000-02-23 | 285 | 285 | 251 | 251 | 10,000 | 418.33 |
| 2000-02-22 | 285 | 285 | 285 | 285 | 2,000 | 475 |
| 2000-02-18 | 290 | 290 | 288 | 288 | 7,000 | 480 |
| 2000-02-17 | 290 | 290 | 290 | 290 | 7,000 | 483.33 |
| 2000-02-16 | 295 | 295 | 295 | 295 | 5,000 | 491.67 |
| 2000-02-15 | 300 | 300 | 300 | 300 | 10,000 | 500 |
| 2000-02-14 | 295 | 295 | 295 | 295 | 5,000 | 491.67 |
| 2000-02-10 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2000-02-09 | 301 | 301 | 301 | 301 | 6,000 | 501.67 |
| 2000-02-04 | 303 | 303 | 300 | 300 | 7,000 | 500 |
| 2000-02-02 | 319 | 319 | 319 | 319 | 1,000 | 531.67 |
| 2000-02-01 | 328 | 328 | 328 | 328 | 2,000 | 546.67 |
| 2000-01-28 | 303 | 328 | 303 | 328 | 2,000 | 546.67 |
| 2000-01-27 | 320 | 320 | 320 | 320 | 2,000 | 533.33 |
| 2000-01-26 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2000-01-24 | 330 | 330 | 330 | 330 | 2,000 | 550 |
| 2000-01-21 | 329 | 329 | 329 | 329 | 8,000 | 548.33 |
| 2000-01-20 | 301 | 301 | 301 | 301 | 1,000 | 501.67 |
| 2000-01-18 | 306 | 306 | 306 | 306 | 1,000 | 510 |
| 2000-01-17 | 301 | 301 | 301 | 301 | 1,000 | 501.67 |
| 2000-01-14 | 301 | 301 | 301 | 301 | 1,000 | 501.67 |
| 2000-01-13 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2000-01-12 | 300 | 300 | 300 | 300 | 9,000 | 500 |
| 2000-01-07 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2000-01-05 | 334 | 334 | 334 | 334 | 1,000 | 556.67 |
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