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
2003-12-303283283213218,0001,605
2003-12-293283283283286,0001,640
2003-12-253303303283284,0001,640
2003-12-243233263233237,0001,615
2003-12-223203213203204,0001,600
2003-12-193223223203207,0001,600
2003-12-183183193183199,0001,595
2003-12-173203203203204,0001,600
2003-12-163193203193202,0001,600
2003-12-1531931931931919,0001,595
2003-12-1135335335335317,0001,765
2003-12-103333363313366,0001,680
2003-12-093273283253255,0001,625
2003-12-053213213213212,0001,605
2003-12-033203203203203,0001,600
2003-12-023193193183196,0001,595
2003-11-273203203203205,0001,600
2003-11-253213213203206,0001,600
2003-11-213203203203205,0001,600
2003-11-203203203203205,0001,600
2003-11-193193193193191,0001,595
2003-11-183183183183181,0001,590
2003-11-143223223223221,0001,610
2003-11-123223223223221,0001,610
2003-11-113213213213211,0001,605
2003-11-1032532532032112,0001,605
2003-11-063353353353351,0001,675
2003-11-053353353353355,0001,675
2003-11-043353363353362,0001,680
2003-10-3033533533533511,0001,675
2003-10-273273363273364,0001,680
2003-10-243253263253264,0001,630
2003-10-2333533533033021,0001,650
2003-10-223393393343342,0001,670
2003-10-213353403353406,0001,700
2003-10-203243303243307,0001,650
2003-10-173233233223235,0001,615
2003-10-1633933933533513,0001,675
2003-10-153253253253251,0001,625
2003-10-143263263253253,0001,625
2003-10-103273273263264,0001,630
2003-10-093263263263261,0001,630
2003-10-083253253253252,0001,625
2003-10-073263263263269,0001,630
2003-10-063243253243252,0001,625
2003-10-0333133132132612,0001,630
2003-10-0233133133033015,0001,650
2003-10-0133833833033117,0001,655
2003-09-303363373363372,0001,685
2003-09-293363363363363,0001,680
2003-09-263393393353358,0001,675
2003-09-2534034033634023,0001,700
2003-09-2433533833533611,0001,680
2003-09-2232833131932625,0001,630
2003-09-193183193183189,0001,590
2003-09-1831931931831816,0001,590
2003-09-173183203183184,0001,590
2003-09-163173173173177,0001,585
2003-09-1231531631531610,0001,580
2003-09-113123153123157,0001,575
2003-09-103253253203203,0001,600
2003-09-093253253223229,0001,610
2003-09-0833233232633010,0001,650
2003-09-043323323323325,0001,660
2003-09-033353353323326,0001,660
2003-09-013333333333333,0001,665
2003-08-2933533532733211,0001,660
2003-08-283203203203201,0001,600
2003-08-273203203203208,0001,600
2003-08-263223223163204,0001,600
2003-08-253223223223223,0001,610
2003-08-2232232232232211,0001,610
2003-08-213223223223221,0001,610
2003-08-153093093093091,0001,545
2003-08-123103103103101,0001,550
2003-08-053203203203203,0001,600
2003-08-043253253253251,0001,625
2003-07-3132132932132912,0001,645
2003-07-303153153153152,0001,575
2003-07-253153153153153,0001,575
2003-07-243103103103101,0001,550
2003-07-233193193193196,0001,595
2003-07-223203203203202,0001,600
2003-07-183283283153218,0001,605
2003-07-173043243043247,0001,620
2003-07-1631031030830815,0001,540
2003-07-153123123103108,0001,550
2003-07-1131031031031015,0001,550
2003-07-093123123123121,0001,560
2003-07-083133133133131,0001,565
2003-07-073193193143142,0001,570
2003-06-253473473473472,0001,735
2003-06-243473473473476,0001,735
2003-06-233383473383477,0001,735
2003-06-2033533533533520,0001,675
2003-06-193353353353353,0001,675
2003-06-183293303293303,0001,650
2003-06-173253253253252,0001,625
2003-06-163253253253252,0001,625
2003-06-133203203203201,0001,600
2003-06-093203203203201,0001,600
2003-06-053303303303301,0001,650
2003-05-263303303303303,0001,650
2003-05-233173173173176,0001,585
2003-05-223173173173171,0001,585
2003-05-203303303053055,0001,525
2003-05-093303303303301,0001,650
2003-05-083203203203202,0001,600
2003-04-253423423383387,0001,690
2003-04-243223223223227,0001,610
2003-04-233073073073071,0001,535
2003-04-222982982982981,0001,490
2003-04-182982982982982,0001,490
2003-04-162982982982981,0001,490
2003-04-142982982982982,0001,490
2003-04-112982982982985,0001,490
2003-04-072982982982981,0001,490
2003-04-042902902902904,0001,450
2003-04-032892892892894,0001,445
2003-04-022812812812816,0001,405
2003-03-312742752722726,0001,360
2003-03-2829029029029012,0001,450
2003-03-262752752752751,0001,375
2003-03-252772772762764,0001,380
2003-03-242722732722723,0001,360
2003-03-2027528127528125,0001,405
2003-03-192782792782792,0001,395
2003-03-182752752752752,0001,375
2003-03-172732732732731,0001,365
2003-03-122722902722907,0001,450
2003-03-112712712712713,0001,355
2003-03-062762762712713,0001,355
2003-03-042762762762761,0001,380
2003-02-262732752732754,0001,375
2003-02-252902902902903,0001,450
2003-02-2429029027527513,0001,375
2003-02-212862862862864,0001,430
2003-02-062752762752762,0001,380
2003-02-052752752752751,0001,375
2003-02-032742742742743,0001,370
2003-01-312742742742741,0001,370
2003-01-292752752752759,0001,375
2003-01-282752752752751,0001,375
2003-01-242972972972978,0001,485
2003-01-232972972972971,0001,485
2003-01-212812852812855,0001,425
2003-01-202932932932931,0001,465
2003-01-162912912912911,0001,455
2003-01-152902912902914,0001,455
2003-01-142902902902903,0001,450
2003-01-102912912912911,0001,455
2003-01-082892892892892,0001,445
2003-01-072752752752751,0001,375
2003-01-0627327327327386,0001,365

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