9539 京葉瓦斯(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 341 | 341 | 341 | 341 | 8,000 | 568.33 |
| 2001-12-21 | 305 | 310 | 305 | 310 | 4,000 | 516.67 |
| 2001-12-20 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2001-12-17 | 306 | 306 | 306 | 306 | 6,000 | 510 |
| 2001-12-14 | 307 | 307 | 307 | 307 | 1,000 | 511.67 |
| 2001-12-13 | 306 | 306 | 306 | 306 | 1,000 | 510 |
| 2001-12-12 | 347 | 347 | 347 | 347 | 2,000 | 578.33 |
| 2001-12-11 | 349 | 349 | 349 | 349 | 21,000 | 581.67 |
| 2001-12-10 | 325 | 325 | 325 | 325 | 2,000 | 541.67 |
| 2001-12-03 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2001-11-26 | 329 | 329 | 329 | 329 | 6,000 | 548.33 |
| 2001-11-22 | 306 | 316 | 306 | 316 | 5,000 | 526.67 |
| 2001-11-21 | 302 | 302 | 302 | 302 | 1,000 | 503.33 |
| 2001-11-15 | 303 | 303 | 302 | 302 | 6,000 | 503.33 |
| 2001-11-09 | 302 | 302 | 302 | 302 | 1,000 | 503.33 |
| 2001-11-01 | 302 | 302 | 302 | 302 | 1,000 | 503.33 |
| 2001-10-31 | 302 | 302 | 302 | 302 | 1,000 | 503.33 |
| 2001-10-29 | 301 | 301 | 301 | 301 | 1,000 | 501.67 |
| 2001-10-25 | 338 | 338 | 338 | 338 | 3,000 | 563.33 |
| 2001-10-24 | 345 | 345 | 345 | 345 | 11,000 | 575 |
| 2001-10-23 | 315 | 315 | 315 | 315 | 1,000 | 525 |
| 2001-10-18 | 315 | 315 | 315 | 315 | 2,000 | 525 |
| 2001-10-17 | 310 | 310 | 300 | 300 | 4,000 | 500 |
| 2001-10-15 | 320 | 320 | 297 | 300 | 8,000 | 500 |
| 2001-10-10 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2001-10-05 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2001-10-04 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2001-09-26 | 330 | 330 | 330 | 330 | 7,000 | 550 |
| 2001-09-25 | 330 | 330 | 330 | 330 | 3,000 | 550 |
| 2001-09-20 | 290 | 290 | 290 | 290 | 1,000 | 483.33 |
| 2001-09-19 | 314 | 314 | 310 | 310 | 3,000 | 516.67 |
| 2001-09-18 | 314 | 314 | 314 | 314 | 1,000 | 523.33 |
| 2001-09-17 | 290 | 290 | 290 | 290 | 1,000 | 483.33 |
| 2001-09-14 | 320 | 320 | 320 | 320 | 2,000 | 533.33 |
| 2001-09-13 | 321 | 321 | 320 | 320 | 2,000 | 533.33 |
| 2001-09-12 | 280 | 280 | 280 | 280 | 3,000 | 466.67 |
| 2001-09-11 | 325 | 325 | 325 | 325 | 1,000 | 541.67 |
| 2001-09-10 | 329 | 329 | 299 | 310 | 13,000 | 516.67 |
| 2001-09-07 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2001-09-04 | 335 | 335 | 325 | 325 | 12,000 | 541.67 |
| 2001-09-03 | 340 | 340 | 325 | 325 | 3,000 | 541.67 |
| 2001-08-27 | 343 | 343 | 330 | 330 | 4,000 | 550 |
| 2001-08-23 | 340 | 345 | 340 | 340 | 9,000 | 566.67 |
| 2001-08-22 | 340 | 340 | 340 | 340 | 2,000 | 566.67 |
| 2001-08-21 | 339 | 340 | 339 | 340 | 5,000 | 566.67 |
| 2001-08-16 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2001-08-15 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2001-08-09 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2001-08-08 | 322 | 322 | 322 | 322 | 2,000 | 536.67 |
| 2001-08-07 | 350 | 350 | 340 | 340 | 21,000 | 566.67 |
| 2001-08-06 | 320 | 350 | 320 | 350 | 29,000 | 583.33 |
| 2001-08-03 | 320 | 320 | 320 | 320 | 2,000 | 533.33 |
| 2001-08-02 | 320 | 320 | 320 | 320 | 4,000 | 533.33 |
| 2001-07-31 | 320 | 321 | 320 | 321 | 2,000 | 535 |
| 2001-07-27 | 318 | 318 | 318 | 318 | 1,000 | 530 |
| 2001-07-26 | 340 | 340 | 317 | 317 | 2,000 | 528.33 |
| 2001-07-25 | 334 | 334 | 334 | 334 | 2,000 | 556.67 |
| 2001-07-23 | 348 | 348 | 340 | 340 | 13,000 | 566.67 |
| 2001-07-19 | 335 | 340 | 335 | 340 | 3,000 | 566.67 |
| 2001-07-18 | 315 | 315 | 315 | 315 | 1,000 | 525 |
| 2001-07-16 | 320 | 320 | 315 | 315 | 2,000 | 525 |
| 2001-07-13 | 318 | 318 | 318 | 318 | 1,000 | 530 |
| 2001-07-12 | 348 | 348 | 348 | 348 | 1,000 | 580 |
| 2001-07-11 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2001-07-10 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2001-07-09 | 345 | 345 | 345 | 345 | 3,000 | 575 |
| 2001-07-05 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2001-07-04 | 328 | 328 | 328 | 328 | 1,000 | 546.67 |
| 2001-07-03 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2001-06-29 | 348 | 348 | 348 | 348 | 1,000 | 580 |
| 2001-06-28 | 348 | 348 | 328 | 328 | 3,000 | 546.67 |
| 2001-06-27 | 350 | 350 | 348 | 348 | 6,000 | 580 |
| 2001-06-26 | 340 | 350 | 340 | 350 | 21,000 | 583.33 |
| 2001-06-25 | 344 | 344 | 340 | 340 | 10,000 | 566.67 |
| 2001-06-22 | 348 | 348 | 348 | 348 | 2,000 | 580 |
| 2001-06-21 | 346 | 350 | 346 | 348 | 22,000 | 580 |
| 2001-06-20 | 330 | 331 | 330 | 330 | 8,000 | 550 |
| 2001-06-19 | 330 | 330 | 326 | 330 | 11,000 | 550 |
| 2001-06-18 | 320 | 330 | 320 | 330 | 10,000 | 550 |
| 2001-06-15 | 315 | 320 | 315 | 320 | 8,000 | 533.33 |
| 2001-06-14 | 315 | 315 | 315 | 315 | 4,000 | 525 |
| 2001-06-11 | 315 | 315 | 315 | 315 | 3,000 | 525 |
| 2001-06-08 | 310 | 315 | 310 | 315 | 3,000 | 525 |
| 2001-06-06 | 311 | 311 | 310 | 310 | 9,000 | 516.67 |
| 2001-06-04 | 311 | 311 | 311 | 311 | 1,000 | 518.33 |
| 2001-05-31 | 313 | 313 | 310 | 310 | 3,000 | 516.67 |
| 2001-05-29 | 310 | 310 | 310 | 310 | 3,000 | 516.67 |
| 2001-05-28 | 320 | 320 | 320 | 320 | 2,000 | 533.33 |
| 2001-05-25 | 320 | 320 | 320 | 320 | 3,000 | 533.33 |
| 2001-05-24 | 320 | 320 | 320 | 320 | 4,000 | 533.33 |
| 2001-05-23 | 317 | 317 | 317 | 317 | 3,000 | 528.33 |
| 2001-05-22 | 315 | 315 | 315 | 315 | 3,000 | 525 |
| 2001-05-21 | 307 | 315 | 307 | 315 | 7,000 | 525 |
| 2001-05-17 | 310 | 310 | 310 | 310 | 2,000 | 516.67 |
| 2001-05-16 | 306 | 306 | 306 | 306 | 5,000 | 510 |
| 2001-05-15 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2001-05-14 | 310 | 310 | 310 | 310 | 1,000 | 516.67 |
| 2001-05-11 | 310 | 310 | 310 | 310 | 2,000 | 516.67 |
| 2001-05-08 | 300 | 315 | 300 | 315 | 5,000 | 525 |
| 2001-05-07 | 320 | 320 | 320 | 320 | 2,000 | 533.33 |
| 2001-05-02 | 301 | 320 | 300 | 300 | 12,000 | 500 |
| 2001-05-01 | 299 | 300 | 299 | 300 | 5,000 | 500 |
| 2001-04-27 | 290 | 290 | 290 | 290 | 9,000 | 483.33 |
| 2001-04-25 | 290 | 290 | 290 | 290 | 19,000 | 483.33 |
| 2001-04-24 | 289 | 289 | 287 | 287 | 9,000 | 478.33 |
| 2001-04-23 | 289 | 289 | 282 | 282 | 6,000 | 470 |
| 2001-04-20 | 288 | 288 | 288 | 288 | 6,000 | 480 |
| 2001-04-19 | 289 | 289 | 289 | 289 | 4,000 | 481.67 |
| 2001-04-18 | 289 | 289 | 289 | 289 | 2,000 | 481.67 |
| 2001-04-17 | 289 | 289 | 289 | 289 | 7,000 | 481.67 |
| 2001-04-16 | 289 | 289 | 289 | 289 | 1,000 | 481.67 |
| 2001-04-13 | 281 | 281 | 281 | 281 | 3,000 | 468.33 |
| 2001-04-12 | 285 | 285 | 280 | 280 | 3,000 | 466.67 |
| 2001-04-11 | 285 | 285 | 285 | 285 | 1,000 | 475 |
| 2001-04-09 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2001-04-05 | 289 | 289 | 289 | 289 | 2,000 | 481.67 |
| 2001-04-04 | 276 | 276 | 276 | 276 | 1,000 | 460 |
| 2001-03-30 | 287 | 287 | 287 | 287 | 8,000 | 478.33 |
| 2001-03-28 | 287 | 287 | 287 | 287 | 1,000 | 478.33 |
| 2001-03-27 | 288 | 288 | 288 | 288 | 1,000 | 480 |
| 2001-03-26 | 280 | 289 | 280 | 289 | 2,000 | 481.67 |
| 2001-03-23 | 280 | 280 | 280 | 280 | 8,000 | 466.67 |
| 2001-03-22 | 278 | 280 | 278 | 280 | 4,000 | 466.67 |
| 2001-03-21 | 282 | 282 | 282 | 282 | 1,000 | 470 |
| 2001-03-19 | 273 | 274 | 272 | 272 | 6,000 | 453.33 |
| 2001-03-16 | 273 | 273 | 273 | 273 | 1,000 | 455 |
| 2001-03-01 | 280 | 280 | 280 | 280 | 3,000 | 466.67 |
| 2001-02-28 | 273 | 273 | 273 | 273 | 9,000 | 455 |
| 2001-02-27 | 284 | 284 | 284 | 284 | 5,000 | 473.33 |
| 2001-02-26 | 285 | 285 | 285 | 285 | 10,000 | 475 |
| 2001-02-23 | 275 | 275 | 275 | 275 | 3,000 | 458.33 |
| 2001-02-22 | 272 | 275 | 272 | 275 | 4,000 | 458.33 |
| 2001-02-20 | 275 | 275 | 274 | 275 | 4,000 | 458.33 |
| 2001-02-14 | 268 | 268 | 268 | 268 | 4,000 | 446.67 |
| 2001-02-08 | 270 | 270 | 268 | 268 | 7,000 | 446.67 |
| 2001-01-31 | 268 | 268 | 268 | 268 | 1,000 | 446.67 |
| 2001-01-30 | 267 | 267 | 267 | 267 | 12,000 | 445 |
| 2001-01-29 | 266 | 266 | 266 | 266 | 1,000 | 443.33 |
| 2001-01-25 | 289 | 289 | 289 | 289 | 9,000 | 481.67 |
| 2001-01-24 | 283 | 283 | 270 | 270 | 12,000 | 450 |
| 2001-01-23 | 271 | 271 | 271 | 271 | 4,000 | 451.67 |
| 2001-01-22 | 271 | 271 | 271 | 271 | 2,000 | 451.67 |
| 2001-01-19 | 275 | 275 | 271 | 271 | 2,000 | 451.67 |
| 2001-01-18 | 266 | 266 | 266 | 266 | 3,000 | 443.33 |
| 2001-01-17 | 266 | 266 | 266 | 266 | 1,000 | 443.33 |
| 2001-01-16 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 2001-01-15 | 266 | 266 | 266 | 266 | 1,000 | 443.33 |
| 2001-01-12 | 274 | 274 | 273 | 273 | 6,000 | 455 |
| 2001-01-09 | 273 | 273 | 273 | 273 | 1,000 | 455 |
| 2001-01-05 | 273 | 273 | 273 | 273 | 1,000 | 455 |
| 2001-01-04 | 276 | 276 | 275 | 275 | 3,000 | 458.33 |
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