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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 270 | 270 | 270 | 270 | 36,000 | 450 |
| 2002-12-27 | 271 | 271 | 271 | 271 | 1,000 | 451.67 |
| 2002-12-25 | 267 | 270 | 266 | 266 | 7,000 | 443.33 |
| 2002-12-24 | 290 | 290 | 256 | 256 | 19,000 | 426.67 |
| 2002-12-20 | 280 | 280 | 277 | 277 | 3,000 | 461.67 |
| 2002-12-19 | 275 | 276 | 275 | 276 | 21,000 | 460 |
| 2002-12-18 | 277 | 279 | 275 | 279 | 13,000 | 465 |
| 2002-12-17 | 275 | 275 | 275 | 275 | 4,000 | 458.33 |
| 2002-12-16 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2002-12-13 | 273 | 273 | 273 | 273 | 1,000 | 455 |
| 2002-12-12 | 289 | 289 | 274 | 279 | 4,000 | 465 |
| 2002-12-11 | 287 | 287 | 287 | 287 | 12,000 | 478.33 |
| 2002-12-10 | 273 | 274 | 273 | 274 | 14,000 | 456.67 |
| 2002-12-09 | 273 | 273 | 273 | 273 | 2,000 | 455 |
| 2002-12-06 | 280 | 280 | 272 | 272 | 6,000 | 453.33 |
| 2002-12-05 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2002-12-04 | 281 | 281 | 280 | 281 | 19,000 | 468.33 |
| 2002-12-03 | 289 | 289 | 273 | 273 | 2,000 | 455 |
| 2002-12-02 | 289 | 289 | 289 | 289 | 2,000 | 481.67 |
| 2002-11-29 | 275 | 289 | 272 | 289 | 13,000 | 481.67 |
| 2002-11-28 | 272 | 272 | 272 | 272 | 2,000 | 453.33 |
| 2002-11-27 | 272 | 272 | 272 | 272 | 2,000 | 453.33 |
| 2002-11-26 | 273 | 273 | 272 | 272 | 4,000 | 453.33 |
| 2002-11-25 | 290 | 290 | 272 | 272 | 7,000 | 453.33 |
| 2002-11-22 | 299 | 299 | 282 | 283 | 10,000 | 471.67 |
| 2002-11-21 | 283 | 299 | 283 | 299 | 5,000 | 498.33 |
| 2002-11-20 | 282 | 282 | 282 | 282 | 3,000 | 470 |
| 2002-11-13 | 280 | 280 | 280 | 280 | 3,000 | 466.67 |
| 2002-11-08 | 282 | 282 | 280 | 280 | 2,000 | 466.67 |
| 2002-11-07 | 280 | 281 | 280 | 281 | 11,000 | 468.33 |
| 2002-11-06 | 281 | 282 | 281 | 282 | 4,000 | 470 |
| 2002-10-31 | 280 | 280 | 280 | 280 | 2,000 | 466.67 |
| 2002-10-29 | 299 | 299 | 299 | 299 | 1,000 | 498.33 |
| 2002-10-28 | 275 | 280 | 275 | 280 | 2,000 | 466.67 |
| 2002-10-25 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2002-10-24 | 308 | 308 | 308 | 308 | 14,000 | 513.33 |
| 2002-10-21 | 290 | 290 | 288 | 288 | 2,000 | 480 |
| 2002-10-18 | 287 | 287 | 287 | 287 | 1,000 | 478.33 |
| 2002-10-11 | 285 | 285 | 285 | 285 | 2,000 | 475 |
| 2002-10-09 | 285 | 285 | 285 | 285 | 2,000 | 475 |
| 2002-10-07 | 281 | 281 | 281 | 281 | 16,000 | 468.33 |
| 2002-10-04 | 272 | 277 | 272 | 277 | 4,000 | 461.67 |
| 2002-10-03 | 297 | 297 | 297 | 297 | 1,000 | 495 |
| 2002-10-01 | 308 | 308 | 308 | 308 | 1,000 | 513.33 |
| 2002-09-25 | 308 | 310 | 308 | 310 | 3,000 | 516.67 |
| 2002-09-24 | 309 | 309 | 309 | 309 | 5,000 | 515 |
| 2002-09-20 | 301 | 312 | 298 | 312 | 9,000 | 520 |
| 2002-09-18 | 296 | 298 | 296 | 298 | 3,000 | 496.67 |
| 2002-09-13 | 295 | 295 | 295 | 295 | 1,000 | 491.67 |
| 2002-09-10 | 295 | 295 | 292 | 292 | 3,000 | 486.67 |
| 2002-09-09 | 292 | 295 | 292 | 295 | 4,000 | 491.67 |
| 2002-09-06 | 292 | 292 | 292 | 292 | 2,000 | 486.67 |
| 2002-09-05 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2002-09-04 | 305 | 305 | 305 | 305 | 2,000 | 508.33 |
| 2002-09-03 | 305 | 305 | 302 | 302 | 11,000 | 503.33 |
| 2002-08-30 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2002-08-26 | 315 | 315 | 315 | 315 | 2,000 | 525 |
| 2002-08-23 | 310 | 310 | 310 | 310 | 8,000 | 516.67 |
| 2002-08-22 | 310 | 310 | 310 | 310 | 3,000 | 516.67 |
| 2002-08-21 | 310 | 310 | 310 | 310 | 1,000 | 516.67 |
| 2002-08-20 | 314 | 314 | 314 | 314 | 1,000 | 523.33 |
| 2002-08-19 | 306 | 306 | 304 | 304 | 4,000 | 506.67 |
| 2002-08-16 | 306 | 306 | 306 | 306 | 1,000 | 510 |
| 2002-08-14 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2002-07-31 | 320 | 320 | 320 | 320 | 3,000 | 533.33 |
| 2002-07-29 | 300 | 300 | 300 | 300 | 4,000 | 500 |
| 2002-07-26 | 301 | 301 | 301 | 301 | 1,000 | 501.67 |
| 2002-07-25 | 320 | 320 | 319 | 319 | 3,000 | 531.67 |
| 2002-07-24 | 324 | 324 | 324 | 324 | 7,000 | 540 |
| 2002-07-22 | 302 | 302 | 302 | 302 | 2,000 | 503.33 |
| 2002-07-19 | 315 | 315 | 302 | 302 | 2,000 | 503.33 |
| 2002-07-18 | 322 | 322 | 322 | 322 | 1,000 | 536.67 |
| 2002-07-10 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2002-07-08 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2002-06-28 | 301 | 301 | 301 | 301 | 1,000 | 501.67 |
| 2002-06-26 | 325 | 325 | 325 | 325 | 1,000 | 541.67 |
| 2002-06-25 | 329 | 329 | 327 | 327 | 6,000 | 545 |
| 2002-06-24 | 329 | 329 | 329 | 329 | 1,000 | 548.33 |
| 2002-06-21 | 335 | 335 | 335 | 335 | 22,000 | 558.33 |
| 2002-06-20 | 305 | 305 | 305 | 305 | 2,000 | 508.33 |
| 2002-06-19 | 303 | 303 | 303 | 303 | 1,000 | 505 |
| 2002-06-14 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2002-06-10 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2002-05-31 | 300 | 305 | 300 | 305 | 4,000 | 508.33 |
| 2002-05-30 | 300 | 310 | 291 | 291 | 4,000 | 485 |
| 2002-05-27 | 335 | 335 | 304 | 310 | 5,000 | 516.67 |
| 2002-05-24 | 330 | 330 | 330 | 330 | 7,000 | 550 |
| 2002-05-23 | 318 | 325 | 317 | 317 | 31,000 | 528.33 |
| 2002-05-22 | 311 | 317 | 311 | 317 | 2,000 | 528.33 |
| 2002-05-21 | 301 | 301 | 301 | 301 | 1,000 | 501.67 |
| 2002-05-17 | 298 | 298 | 298 | 298 | 2,000 | 496.67 |
| 2002-05-16 | 300 | 300 | 300 | 300 | 8,000 | 500 |
| 2002-05-13 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2002-04-25 | 315 | 315 | 312 | 312 | 6,000 | 520 |
| 2002-04-24 | 312 | 315 | 312 | 315 | 6,000 | 525 |
| 2002-04-23 | 301 | 301 | 300 | 300 | 10,000 | 500 |
| 2002-04-19 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2002-04-17 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2002-04-15 | 290 | 290 | 290 | 290 | 4,000 | 483.33 |
| 2002-04-12 | 300 | 300 | 300 | 300 | 5,000 | 500 |
| 2002-04-10 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2002-04-08 | 300 | 300 | 300 | 300 | 4,000 | 500 |
| 2002-03-29 | 287 | 287 | 287 | 287 | 1,000 | 478.33 |
| 2002-03-28 | 312 | 312 | 312 | 312 | 11,000 | 520 |
| 2002-03-27 | 277 | 277 | 277 | 277 | 4,000 | 461.67 |
| 2002-03-25 | 299 | 300 | 299 | 300 | 3,000 | 500 |
| 2002-03-22 | 305 | 305 | 293 | 293 | 9,000 | 488.33 |
| 2002-03-20 | 300 | 305 | 300 | 305 | 2,000 | 508.33 |
| 2002-03-19 | 297 | 297 | 297 | 297 | 1,000 | 495 |
| 2002-03-13 | 291 | 297 | 291 | 297 | 4,000 | 495 |
| 2002-03-08 | 291 | 291 | 291 | 291 | 2,000 | 485 |
| 2002-03-07 | 290 | 290 | 285 | 286 | 13,000 | 476.67 |
| 2002-03-05 | 290 | 290 | 290 | 290 | 1,000 | 483.33 |
| 2002-03-04 | 285 | 285 | 280 | 280 | 3,000 | 466.67 |
| 2002-02-27 | 293 | 293 | 293 | 293 | 2,000 | 488.33 |
| 2002-02-26 | 275 | 284 | 275 | 284 | 3,000 | 473.33 |
| 2002-02-25 | 280 | 289 | 255 | 255 | 19,000 | 425 |
| 2002-02-22 | 280 | 280 | 280 | 280 | 16,000 | 466.67 |
| 2002-02-21 | 300 | 300 | 300 | 300 | 4,000 | 500 |
| 2002-02-20 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2002-02-19 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2002-02-18 | 305 | 305 | 305 | 305 | 3,000 | 508.33 |
| 2002-02-13 | 300 | 302 | 300 | 300 | 10,000 | 500 |
| 2002-02-12 | 302 | 302 | 301 | 301 | 2,000 | 501.67 |
| 2002-02-06 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2002-02-01 | 330 | 330 | 330 | 330 | 4,000 | 550 |
| 2002-01-31 | 330 | 330 | 330 | 330 | 2,000 | 550 |
| 2002-01-25 | 330 | 330 | 330 | 330 | 3,000 | 550 |
| 2002-01-24 | 334 | 334 | 334 | 334 | 7,000 | 556.67 |
| 2002-01-22 | 315 | 315 | 313 | 315 | 10,000 | 525 |
| 2002-01-18 | 315 | 315 | 315 | 315 | 1,000 | 525 |
| 2002-01-15 | 325 | 335 | 325 | 335 | 10,000 | 558.33 |
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