9539 京葉瓦斯(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	470	474	470	474	10,000	790
2004-12-29	473	473	470	470	3,000	783.33
2004-12-28	470	470	468	469	20,000	781.67
2004-12-27	475	475	470	470	11,000	783.33
2004-12-24	453	453	453	453	7,000	755
2004-12-22	439	439	432	432	3,000	720
2004-12-20	435	435	415	430	17,000	716.67
2004-12-17	430	430	430	430	1,000	716.67
2004-12-16	430	430	430	430	1,000	716.67
2004-12-15	420	420	420	420	6,000	700
2004-12-14	417	417	417	417	1,000	695
2004-12-13	415	415	415	415	5,000	691.67
2004-12-10	423	423	415	415	16,000	691.67
2004-12-08	416	416	415	415	4,000	691.67
2004-12-06	413	413	413	413	4,000	688.33
2004-12-03	415	415	413	413	3,000	688.33
2004-12-02	415	415	415	415	1,000	691.67
2004-12-01	410	410	410	410	4,000	683.33
2004-11-30	407	407	407	407	1,000	678.33
2004-11-29	405	405	405	405	13,000	675
2004-11-25	433	433	409	409	4,000	681.67
2004-11-24	418	418	418	418	1,000	696.67
2004-11-22	409	409	409	409	4,000	681.67
2004-11-17	404	404	404	404	1,000	673.33
2004-11-16	406	406	406	406	1,000	676.67
2004-11-15	408	408	406	406	5,000	676.67
2004-11-12	410	410	406	406	2,000	676.67
2004-11-11	411	411	410	410	3,000	683.33
2004-11-10	415	415	415	415	8,000	691.67
2004-11-09	415	420	415	415	6,000	691.67
2004-11-05	415	415	415	415	1,000	691.67
2004-11-01	417	417	415	415	2,000	691.67
2004-10-29	421	421	415	415	2,000	691.67
2004-10-27	425	425	425	425	1,000	708.33
2004-10-25	431	431	415	428	10,000	713.33
2004-10-22	429	429	419	421	20,000	701.67
2004-10-21	427	428	423	428	3,000	713.33
2004-10-20	427	427	427	427	1,000	711.67
2004-10-19	423	423	421	422	9,000	703.33
2004-10-18	443	443	443	443	3,000	738.33
2004-10-15	446	446	443	443	6,000	738.33
2004-10-14	450	450	450	450	3,000	750
2004-10-01	440	448	440	448	2,000	746.67
2004-09-30	470	470	470	470	1,000	783.33
2004-09-29	450	450	450	450	10,000	750
2004-09-28	450	450	450	450	2,000	750
2004-09-27	450	450	450	450	5,000	750
2004-09-24	430	430	430	430	5,000	716.67
2004-09-22	430	430	430	430	6,000	716.67
2004-09-21	430	430	430	430	3,000	716.67
2004-09-17	427	430	427	430	3,000	716.67
2004-09-16	422	426	410	426	10,000	710
2004-09-15	440	442	440	442	9,000	736.67
2004-09-14	441	441	440	440	2,000	733.33
2004-09-10	450	450	450	450	2,000	750
2004-09-09	454	454	454	454	1,000	756.67
2004-09-06	454	454	454	454	1,000	756.67
2004-08-31	454	454	454	454	1,000	756.67
2004-08-27	446	446	446	446	3,000	743.33
2004-08-26	445	446	445	446	3,000	743.33
2004-08-25	445	445	440	444	5,000	740
2004-08-24	440	440	440	440	2,000	733.33
2004-08-23	445	445	441	441	22,000	735
2004-08-18	470	475	470	470	3,000	783.33
2004-08-16	475	475	465	465	5,000	775
2004-08-03	475	475	475	475	1,000	791.67
2004-08-02	450	460	450	460	6,000	766.67
2004-07-28	447	447	447	447	1,000	745
2004-07-27	450	450	447	447	12,000	745
2004-07-26	447	447	445	447	5,000	745
2004-07-23	437	442	437	442	12,000	736.67
2004-07-22	452	452	452	452	1,000	753.33
2004-07-21	451	451	451	451	1,000	751.67
2004-07-20	451	451	451	451	1,000	751.67
2004-07-14	455	455	455	455	4,000	758.33
2004-07-13	460	460	455	455	2,000	758.33
2004-07-12	460	465	450	450	12,000	750
2004-07-08	460	460	460	460	3,000	766.67
2004-07-07	460	460	460	460	5,000	766.67
2004-07-06	460	460	445	460	5,000	766.67
2004-07-05	465	465	465	465	1,000	775
2004-07-01	470	470	470	470	1,000	783.33
2004-06-30	458	458	458	458	2,000	763.33
2004-06-29	459	459	459	459	1,000	765
2004-06-28	453	459	453	459	4,000	765
2004-06-25	473	473	473	473	2,000	788.33
2004-06-24	466	466	466	466	1,000	776.67
2004-06-23	461	466	461	466	16,000	776.67
2004-06-22	472	472	470	470	3,000	783.33
2004-06-21	472	475	472	475	5,000	791.67
2004-06-18	483	483	480	480	14,000	800
2004-06-17	471	480	471	480	4,000	800
2004-06-16	470	470	470	470	4,000	783.33
2004-06-14	475	475	475	475	2,000	791.67
2004-06-11	475	475	470	470	5,000	783.33
2004-06-09	470	470	470	470	11,000	783.33
2004-06-08	470	470	470	470	9,000	783.33
2004-06-07	470	470	470	470	32,000	783.33
2004-06-04	470	470	470	470	20,000	783.33
2004-06-03	470	470	470	470	5,000	783.33
2004-06-02	470	470	470	470	5,000	783.33
2004-06-01	470	470	470	470	2,000	783.33
2004-05-31	474	474	470	470	2,000	783.33
2004-05-27	474	474	474	474	4,000	790
2004-05-26	469	469	469	469	1,000	781.67
2004-05-25	474	474	470	470	6,000	783.33
2004-05-24	439	439	439	439	1,000	731.67
2004-05-21	448	448	433	433	12,000	721.67
2004-05-20	445	445	445	445	1,000	741.67
2004-05-19	438	444	438	444	3,000	740
2004-05-18	436	436	406	427	7,000	711.67
2004-05-17	459	460	440	460	5,000	766.67
2004-05-13	458	460	458	460	7,000	766.67
2004-05-12	443	460	443	460	8,000	766.67
2004-05-11	440	441	440	440	11,000	733.33
2004-05-10	470	470	431	440	18,000	733.33
2004-05-07	477	477	477	477	4,000	795
2004-05-06	483	483	477	480	13,000	800
2004-04-30	480	480	480	480	1,000	800
2004-04-28	493	493	480	480	7,000	800
2004-04-27	496	496	495	495	10,000	825
2004-04-26	496	498	494	498	6,000	830
2004-04-23	494	494	490	494	20,000	823.33
2004-04-22	491	497	486	494	27,000	823.33
2004-04-21	487	494	484	494	21,000	823.33
2004-04-20	490	490	487	490	5,000	816.67
2004-04-19	486	490	486	487	10,000	811.67
2004-04-16	485	490	475	490	12,000	816.67
2004-04-15	485	495	485	490	12,000	816.67
2004-04-14	483	485	483	485	9,000	808.33
2004-04-13	480	480	479	479	11,000	798.33
2004-04-12	460	475	460	460	18,000	766.67
2004-04-09	425	440	425	440	21,000	733.33
2004-04-08	429	430	428	428	14,000	713.33
2004-04-07	410	425	410	425	8,000	708.33
2004-04-06	406	410	406	410	3,000	683.33
2004-04-05	406	406	406	406	1,000	676.67
2004-04-02	400	400	400	400	1,000	666.67
2004-04-01	395	400	395	400	2,000	666.67
2004-03-31	395	395	395	395	4,000	658.33
2004-03-30	415	415	390	395	15,000	658.33
2004-03-29	376	397	376	380	19,000	633.33
2004-03-26	375	385	375	385	4,000	641.67
2004-03-25	374	396	374	380	43,000	633.33
2004-03-24	370	370	366	370	15,000	616.67
2004-03-23	368	368	364	364	6,000	606.67
2004-03-22	370	370	368	368	13,000	613.33
2004-03-19	369	369	362	363	15,000	605
2004-03-18	367	370	367	370	23,000	616.67
2004-03-17	368	370	363	363	20,000	605
2004-03-16	363	368	363	363	8,000	605
2004-03-15	360	370	360	363	35,000	605
2004-03-12	369	369	356	356	18,000	593.33
2004-03-11	360	360	358	358	2,000	596.67
2004-03-10	355	370	355	360	32,000	600
2004-03-09	340	350	340	350	23,000	583.33
2004-03-08	341	341	340	340	6,000	566.67
2004-03-05	337	340	337	340	5,000	566.67
2004-03-04	335	338	335	336	8,000	560
2004-03-03	341	341	341	341	11,000	568.33
2004-03-02	340	345	340	340	21,000	566.67
2004-03-01	330	338	330	338	22,000	563.33
2004-02-27	325	325	325	325	1,000	541.67
2004-02-26	325	325	325	325	2,000	541.67
2004-02-25	325	325	325	325	3,000	541.67
2004-02-24	323	324	323	324	12,000	540
2004-02-23	319	320	319	320	13,000	533.33
2004-02-20	319	319	318	319	13,000	531.67
2004-02-19	317	318	317	318	4,000	530
2004-02-18	324	324	321	321	10,000	535
2004-02-17	324	324	323	324	9,000	540
2004-02-13	323	323	323	323	1,000	538.33
2004-02-12	322	322	322	322	9,000	536.67
2004-02-09	321	321	321	321	6,000	535
2004-02-05	320	320	320	320	3,000	533.33
2004-02-04	324	324	319	319	4,000	531.67
2004-02-03	323	323	323	323	2,000	538.33
2004-02-02	326	326	326	326	1,000	543.33
2004-01-29	325	325	325	325	1,000	541.67
2004-01-28	323	326	323	325	8,000	541.67
2004-01-27	323	323	323	323	2,000	538.33
2004-01-26	322	323	322	323	6,000	538.33
2004-01-23	320	321	320	321	13,000	535
2004-01-22	319	320	319	320	5,000	533.33
2004-01-21	319	319	319	319	8,000	531.67
2004-01-20	318	318	318	318	2,000	530
2004-01-19	320	320	315	317	4,000	528.33
2004-01-15	322	323	318	319	12,000	531.67
2004-01-14	324	324	324	324	1,000	540
2004-01-13	323	323	323	323	3,000	538.33
2004-01-09	323	323	322	323	4,000	538.33
2004-01-08	323	323	322	322	2,000	536.67
2004-01-07	328	328	328	328	1,000	546.67
2004-01-06	322	327	322	327	7,000	545
2004-01-05	321	322	321	322	5,000	536.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30