9539 京葉瓦斯(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3027027027027036,0001,350
2002-12-272712712712711,0001,355
2002-12-252672702662667,0001,330
2002-12-2429029025625619,0001,280
2002-12-202802802772773,0001,385
2002-12-1927527627527621,0001,380
2002-12-1827727927527913,0001,395
2002-12-172752752752754,0001,375
2002-12-162752752752751,0001,375
2002-12-132732732732731,0001,365
2002-12-122892892742794,0001,395
2002-12-1128728728728712,0001,435
2002-12-1027327427327414,0001,370
2002-12-092732732732732,0001,365
2002-12-062802802722726,0001,360
2002-12-052802802802801,0001,400
2002-12-0428128128028119,0001,405
2002-12-032892892732732,0001,365
2002-12-022892892892892,0001,445
2002-11-2927528927228913,0001,445
2002-11-282722722722722,0001,360
2002-11-272722722722722,0001,360
2002-11-262732732722724,0001,360
2002-11-252902902722727,0001,360
2002-11-2229929928228310,0001,415
2002-11-212832992832995,0001,495
2002-11-202822822822823,0001,410
2002-11-132802802802803,0001,400
2002-11-082822822802802,0001,400
2002-11-0728028128028111,0001,405
2002-11-062812822812824,0001,410
2002-10-312802802802802,0001,400
2002-10-292992992992991,0001,495
2002-10-282752802752802,0001,400
2002-10-253003003003002,0001,500
2002-10-2430830830830814,0001,540
2002-10-212902902882882,0001,440
2002-10-182872872872871,0001,435
2002-10-112852852852852,0001,425
2002-10-092852852852852,0001,425
2002-10-0728128128128116,0001,405
2002-10-042722772722774,0001,385
2002-10-032972972972971,0001,485
2002-10-013083083083081,0001,540
2002-09-253083103083103,0001,550
2002-09-243093093093095,0001,545
2002-09-203013122983129,0001,560
2002-09-182962982962983,0001,490
2002-09-132952952952951,0001,475
2002-09-102952952922923,0001,460
2002-09-092922952922954,0001,475
2002-09-062922922922922,0001,460
2002-09-053003003003001,0001,500
2002-09-043053053053052,0001,525
2002-09-0330530530230211,0001,510
2002-08-303053053053051,0001,525
2002-08-263153153153152,0001,575
2002-08-233103103103108,0001,550
2002-08-223103103103103,0001,550
2002-08-213103103103101,0001,550
2002-08-203143143143141,0001,570
2002-08-193063063043044,0001,520
2002-08-163063063063061,0001,530
2002-08-143203203203201,0001,600
2002-07-313203203203203,0001,600
2002-07-293003003003004,0001,500
2002-07-263013013013011,0001,505
2002-07-253203203193193,0001,595
2002-07-243243243243247,0001,620
2002-07-223023023023022,0001,510
2002-07-193153153023022,0001,510
2002-07-183223223223221,0001,610
2002-07-103003003003001,0001,500
2002-07-083003003003002,0001,500
2002-06-283013013013011,0001,505
2002-06-263253253253251,0001,625
2002-06-253293293273276,0001,635
2002-06-243293293293291,0001,645
2002-06-2133533533533522,0001,675
2002-06-203053053053052,0001,525
2002-06-193033033033031,0001,515
2002-06-143003003003002,0001,500
2002-06-103053053053051,0001,525
2002-05-313003053003054,0001,525
2002-05-303003102912914,0001,455
2002-05-273353353043105,0001,550
2002-05-243303303303307,0001,650
2002-05-2331832531731731,0001,585
2002-05-223113173113172,0001,585
2002-05-213013013013011,0001,505
2002-05-172982982982982,0001,490
2002-05-163003003003008,0001,500
2002-05-133003003003001,0001,500
2002-04-253153153123126,0001,560
2002-04-243123153123156,0001,575
2002-04-2330130130030010,0001,500
2002-04-193003003003002,0001,500
2002-04-173003003003001,0001,500
2002-04-152902902902904,0001,450
2002-04-123003003003005,0001,500
2002-04-103003003003002,0001,500
2002-04-083003003003004,0001,500
2002-03-292872872872871,0001,435
2002-03-2831231231231211,0001,560
2002-03-272772772772774,0001,385
2002-03-252993002993003,0001,500
2002-03-223053052932939,0001,465
2002-03-203003053003052,0001,525
2002-03-192972972972971,0001,485
2002-03-132912972912974,0001,485
2002-03-082912912912912,0001,455
2002-03-0729029028528613,0001,430
2002-03-052902902902901,0001,450
2002-03-042852852802803,0001,400
2002-02-272932932932932,0001,465
2002-02-262752842752843,0001,420
2002-02-2528028925525519,0001,275
2002-02-2228028028028016,0001,400
2002-02-213003003003004,0001,500
2002-02-203053053053051,0001,525
2002-02-193053053053051,0001,525
2002-02-183053053053053,0001,525
2002-02-1330030230030010,0001,500
2002-02-123023023013012,0001,505
2002-02-063003003003001,0001,500
2002-02-013303303303304,0001,650
2002-01-313303303303302,0001,650
2002-01-253303303303303,0001,650
2002-01-243343343343347,0001,670
2002-01-2231531531331510,0001,575
2002-01-183153153153151,0001,575
2002-01-1532533532533510,0001,675

分割・併合履歴 : [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株