9539 京葉瓦斯(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 328 | 328 | 321 | 321 | 8,000 | 535 |
| 2003-12-29 | 328 | 328 | 328 | 328 | 6,000 | 546.67 |
| 2003-12-25 | 330 | 330 | 328 | 328 | 4,000 | 546.67 |
| 2003-12-24 | 323 | 326 | 323 | 323 | 7,000 | 538.33 |
| 2003-12-22 | 320 | 321 | 320 | 320 | 4,000 | 533.33 |
| 2003-12-19 | 322 | 322 | 320 | 320 | 7,000 | 533.33 |
| 2003-12-18 | 318 | 319 | 318 | 319 | 9,000 | 531.67 |
| 2003-12-17 | 320 | 320 | 320 | 320 | 4,000 | 533.33 |
| 2003-12-16 | 319 | 320 | 319 | 320 | 2,000 | 533.33 |
| 2003-12-15 | 319 | 319 | 319 | 319 | 19,000 | 531.67 |
| 2003-12-11 | 353 | 353 | 353 | 353 | 17,000 | 588.33 |
| 2003-12-10 | 333 | 336 | 331 | 336 | 6,000 | 560 |
| 2003-12-09 | 327 | 328 | 325 | 325 | 5,000 | 541.67 |
| 2003-12-05 | 321 | 321 | 321 | 321 | 2,000 | 535 |
| 2003-12-03 | 320 | 320 | 320 | 320 | 3,000 | 533.33 |
| 2003-12-02 | 319 | 319 | 318 | 319 | 6,000 | 531.67 |
| 2003-11-27 | 320 | 320 | 320 | 320 | 5,000 | 533.33 |
| 2003-11-25 | 321 | 321 | 320 | 320 | 6,000 | 533.33 |
| 2003-11-21 | 320 | 320 | 320 | 320 | 5,000 | 533.33 |
| 2003-11-20 | 320 | 320 | 320 | 320 | 5,000 | 533.33 |
| 2003-11-19 | 319 | 319 | 319 | 319 | 1,000 | 531.67 |
| 2003-11-18 | 318 | 318 | 318 | 318 | 1,000 | 530 |
| 2003-11-14 | 322 | 322 | 322 | 322 | 1,000 | 536.67 |
| 2003-11-12 | 322 | 322 | 322 | 322 | 1,000 | 536.67 |
| 2003-11-11 | 321 | 321 | 321 | 321 | 1,000 | 535 |
| 2003-11-10 | 325 | 325 | 320 | 321 | 12,000 | 535 |
| 2003-11-06 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2003-11-05 | 335 | 335 | 335 | 335 | 5,000 | 558.33 |
| 2003-11-04 | 335 | 336 | 335 | 336 | 2,000 | 560 |
| 2003-10-30 | 335 | 335 | 335 | 335 | 11,000 | 558.33 |
| 2003-10-27 | 327 | 336 | 327 | 336 | 4,000 | 560 |
| 2003-10-24 | 325 | 326 | 325 | 326 | 4,000 | 543.33 |
| 2003-10-23 | 335 | 335 | 330 | 330 | 21,000 | 550 |
| 2003-10-22 | 339 | 339 | 334 | 334 | 2,000 | 556.67 |
| 2003-10-21 | 335 | 340 | 335 | 340 | 6,000 | 566.67 |
| 2003-10-20 | 324 | 330 | 324 | 330 | 7,000 | 550 |
| 2003-10-17 | 323 | 323 | 322 | 323 | 5,000 | 538.33 |
| 2003-10-16 | 339 | 339 | 335 | 335 | 13,000 | 558.33 |
| 2003-10-15 | 325 | 325 | 325 | 325 | 1,000 | 541.67 |
| 2003-10-14 | 326 | 326 | 325 | 325 | 3,000 | 541.67 |
| 2003-10-10 | 327 | 327 | 326 | 326 | 4,000 | 543.33 |
| 2003-10-09 | 326 | 326 | 326 | 326 | 1,000 | 543.33 |
| 2003-10-08 | 325 | 325 | 325 | 325 | 2,000 | 541.67 |
| 2003-10-07 | 326 | 326 | 326 | 326 | 9,000 | 543.33 |
| 2003-10-06 | 324 | 325 | 324 | 325 | 2,000 | 541.67 |
| 2003-10-03 | 331 | 331 | 321 | 326 | 12,000 | 543.33 |
| 2003-10-02 | 331 | 331 | 330 | 330 | 15,000 | 550 |
| 2003-10-01 | 338 | 338 | 330 | 331 | 17,000 | 551.67 |
| 2003-09-30 | 336 | 337 | 336 | 337 | 2,000 | 561.67 |
| 2003-09-29 | 336 | 336 | 336 | 336 | 3,000 | 560 |
| 2003-09-26 | 339 | 339 | 335 | 335 | 8,000 | 558.33 |
| 2003-09-25 | 340 | 340 | 336 | 340 | 23,000 | 566.67 |
| 2003-09-24 | 335 | 338 | 335 | 336 | 11,000 | 560 |
| 2003-09-22 | 328 | 331 | 319 | 326 | 25,000 | 543.33 |
| 2003-09-19 | 318 | 319 | 318 | 318 | 9,000 | 530 |
| 2003-09-18 | 319 | 319 | 318 | 318 | 16,000 | 530 |
| 2003-09-17 | 318 | 320 | 318 | 318 | 4,000 | 530 |
| 2003-09-16 | 317 | 317 | 317 | 317 | 7,000 | 528.33 |
| 2003-09-12 | 315 | 316 | 315 | 316 | 10,000 | 526.67 |
| 2003-09-11 | 312 | 315 | 312 | 315 | 7,000 | 525 |
| 2003-09-10 | 325 | 325 | 320 | 320 | 3,000 | 533.33 |
| 2003-09-09 | 325 | 325 | 322 | 322 | 9,000 | 536.67 |
| 2003-09-08 | 332 | 332 | 326 | 330 | 10,000 | 550 |
| 2003-09-04 | 332 | 332 | 332 | 332 | 5,000 | 553.33 |
| 2003-09-03 | 335 | 335 | 332 | 332 | 6,000 | 553.33 |
| 2003-09-01 | 333 | 333 | 333 | 333 | 3,000 | 555 |
| 2003-08-29 | 335 | 335 | 327 | 332 | 11,000 | 553.33 |
| 2003-08-28 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2003-08-27 | 320 | 320 | 320 | 320 | 8,000 | 533.33 |
| 2003-08-26 | 322 | 322 | 316 | 320 | 4,000 | 533.33 |
| 2003-08-25 | 322 | 322 | 322 | 322 | 3,000 | 536.67 |
| 2003-08-22 | 322 | 322 | 322 | 322 | 11,000 | 536.67 |
| 2003-08-21 | 322 | 322 | 322 | 322 | 1,000 | 536.67 |
| 2003-08-15 | 309 | 309 | 309 | 309 | 1,000 | 515 |
| 2003-08-12 | 310 | 310 | 310 | 310 | 1,000 | 516.67 |
| 2003-08-05 | 320 | 320 | 320 | 320 | 3,000 | 533.33 |
| 2003-08-04 | 325 | 325 | 325 | 325 | 1,000 | 541.67 |
| 2003-07-31 | 321 | 329 | 321 | 329 | 12,000 | 548.33 |
| 2003-07-30 | 315 | 315 | 315 | 315 | 2,000 | 525 |
| 2003-07-25 | 315 | 315 | 315 | 315 | 3,000 | 525 |
| 2003-07-24 | 310 | 310 | 310 | 310 | 1,000 | 516.67 |
| 2003-07-23 | 319 | 319 | 319 | 319 | 6,000 | 531.67 |
| 2003-07-22 | 320 | 320 | 320 | 320 | 2,000 | 533.33 |
| 2003-07-18 | 328 | 328 | 315 | 321 | 8,000 | 535 |
| 2003-07-17 | 304 | 324 | 304 | 324 | 7,000 | 540 |
| 2003-07-16 | 310 | 310 | 308 | 308 | 15,000 | 513.33 |
| 2003-07-15 | 312 | 312 | 310 | 310 | 8,000 | 516.67 |
| 2003-07-11 | 310 | 310 | 310 | 310 | 15,000 | 516.67 |
| 2003-07-09 | 312 | 312 | 312 | 312 | 1,000 | 520 |
| 2003-07-08 | 313 | 313 | 313 | 313 | 1,000 | 521.67 |
| 2003-07-07 | 319 | 319 | 314 | 314 | 2,000 | 523.33 |
| 2003-06-25 | 347 | 347 | 347 | 347 | 2,000 | 578.33 |
| 2003-06-24 | 347 | 347 | 347 | 347 | 6,000 | 578.33 |
| 2003-06-23 | 338 | 347 | 338 | 347 | 7,000 | 578.33 |
| 2003-06-20 | 335 | 335 | 335 | 335 | 20,000 | 558.33 |
| 2003-06-19 | 335 | 335 | 335 | 335 | 3,000 | 558.33 |
| 2003-06-18 | 329 | 330 | 329 | 330 | 3,000 | 550 |
| 2003-06-17 | 325 | 325 | 325 | 325 | 2,000 | 541.67 |
| 2003-06-16 | 325 | 325 | 325 | 325 | 2,000 | 541.67 |
| 2003-06-13 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2003-06-09 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2003-06-05 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2003-05-26 | 330 | 330 | 330 | 330 | 3,000 | 550 |
| 2003-05-23 | 317 | 317 | 317 | 317 | 6,000 | 528.33 |
| 2003-05-22 | 317 | 317 | 317 | 317 | 1,000 | 528.33 |
| 2003-05-20 | 330 | 330 | 305 | 305 | 5,000 | 508.33 |
| 2003-05-09 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2003-05-08 | 320 | 320 | 320 | 320 | 2,000 | 533.33 |
| 2003-04-25 | 342 | 342 | 338 | 338 | 7,000 | 563.33 |
| 2003-04-24 | 322 | 322 | 322 | 322 | 7,000 | 536.67 |
| 2003-04-23 | 307 | 307 | 307 | 307 | 1,000 | 511.67 |
| 2003-04-22 | 298 | 298 | 298 | 298 | 1,000 | 496.67 |
| 2003-04-18 | 298 | 298 | 298 | 298 | 2,000 | 496.67 |
| 2003-04-16 | 298 | 298 | 298 | 298 | 1,000 | 496.67 |
| 2003-04-14 | 298 | 298 | 298 | 298 | 2,000 | 496.67 |
| 2003-04-11 | 298 | 298 | 298 | 298 | 5,000 | 496.67 |
| 2003-04-07 | 298 | 298 | 298 | 298 | 1,000 | 496.67 |
| 2003-04-04 | 290 | 290 | 290 | 290 | 4,000 | 483.33 |
| 2003-04-03 | 289 | 289 | 289 | 289 | 4,000 | 481.67 |
| 2003-04-02 | 281 | 281 | 281 | 281 | 6,000 | 468.33 |
| 2003-03-31 | 274 | 275 | 272 | 272 | 6,000 | 453.33 |
| 2003-03-28 | 290 | 290 | 290 | 290 | 12,000 | 483.33 |
| 2003-03-26 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2003-03-25 | 277 | 277 | 276 | 276 | 4,000 | 460 |
| 2003-03-24 | 272 | 273 | 272 | 272 | 3,000 | 453.33 |
| 2003-03-20 | 275 | 281 | 275 | 281 | 25,000 | 468.33 |
| 2003-03-19 | 278 | 279 | 278 | 279 | 2,000 | 465 |
| 2003-03-18 | 275 | 275 | 275 | 275 | 2,000 | 458.33 |
| 2003-03-17 | 273 | 273 | 273 | 273 | 1,000 | 455 |
| 2003-03-12 | 272 | 290 | 272 | 290 | 7,000 | 483.33 |
| 2003-03-11 | 271 | 271 | 271 | 271 | 3,000 | 451.67 |
| 2003-03-06 | 276 | 276 | 271 | 271 | 3,000 | 451.67 |
| 2003-03-04 | 276 | 276 | 276 | 276 | 1,000 | 460 |
| 2003-02-26 | 273 | 275 | 273 | 275 | 4,000 | 458.33 |
| 2003-02-25 | 290 | 290 | 290 | 290 | 3,000 | 483.33 |
| 2003-02-24 | 290 | 290 | 275 | 275 | 13,000 | 458.33 |
| 2003-02-21 | 286 | 286 | 286 | 286 | 4,000 | 476.67 |
| 2003-02-06 | 275 | 276 | 275 | 276 | 2,000 | 460 |
| 2003-02-05 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2003-02-03 | 274 | 274 | 274 | 274 | 3,000 | 456.67 |
| 2003-01-31 | 274 | 274 | 274 | 274 | 1,000 | 456.67 |
| 2003-01-29 | 275 | 275 | 275 | 275 | 9,000 | 458.33 |
| 2003-01-28 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2003-01-24 | 297 | 297 | 297 | 297 | 8,000 | 495 |
| 2003-01-23 | 297 | 297 | 297 | 297 | 1,000 | 495 |
| 2003-01-21 | 281 | 285 | 281 | 285 | 5,000 | 475 |
| 2003-01-20 | 293 | 293 | 293 | 293 | 1,000 | 488.33 |
| 2003-01-16 | 291 | 291 | 291 | 291 | 1,000 | 485 |
| 2003-01-15 | 290 | 291 | 290 | 291 | 4,000 | 485 |
| 2003-01-14 | 290 | 290 | 290 | 290 | 3,000 | 483.33 |
| 2003-01-10 | 291 | 291 | 291 | 291 | 1,000 | 485 |
| 2003-01-08 | 289 | 289 | 289 | 289 | 2,000 | 481.67 |
| 2003-01-07 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2003-01-06 | 273 | 273 | 273 | 273 | 86,000 | 455 |
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