9539 京葉瓦斯(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 638 | 638 | 638 | 638 | 1,000 | 1,063.33 |
| 2005-12-29 | 646 | 646 | 646 | 646 | 1,000 | 1,076.67 |
| 2005-12-26 | 645 | 651 | 645 | 651 | 9,000 | 1,085 |
| 2005-12-22 | 650 | 654 | 646 | 654 | 15,000 | 1,090 |
| 2005-12-21 | 669 | 669 | 651 | 651 | 6,000 | 1,085 |
| 2005-12-20 | 670 | 670 | 670 | 670 | 3,000 | 1,116.67 |
| 2005-12-19 | 662 | 670 | 652 | 670 | 12,000 | 1,116.67 |
| 2005-12-16 | 654 | 655 | 654 | 655 | 2,000 | 1,091.67 |
| 2005-12-15 | 651 | 651 | 640 | 644 | 8,000 | 1,073.33 |
| 2005-12-14 | 654 | 662 | 654 | 662 | 3,000 | 1,103.33 |
| 2005-12-13 | 649 | 654 | 644 | 654 | 15,000 | 1,090 |
| 2005-12-12 | 663 | 663 | 644 | 655 | 12,000 | 1,091.67 |
| 2005-12-09 | 640 | 655 | 640 | 655 | 9,000 | 1,091.67 |
| 2005-12-08 | 640 | 640 | 639 | 640 | 25,000 | 1,066.67 |
| 2005-12-07 | 648 | 649 | 640 | 640 | 5,000 | 1,066.67 |
| 2005-12-06 | 640 | 649 | 636 | 649 | 4,000 | 1,081.67 |
| 2005-12-05 | 643 | 643 | 640 | 640 | 2,000 | 1,066.67 |
| 2005-12-02 | 634 | 640 | 634 | 640 | 7,000 | 1,066.67 |
| 2005-12-01 | 650 | 650 | 630 | 630 | 6,000 | 1,050 |
| 2005-11-30 | 649 | 649 | 649 | 649 | 10,000 | 1,081.67 |
| 2005-11-29 | 650 | 650 | 640 | 649 | 3,000 | 1,081.67 |
| 2005-11-28 | 650 | 650 | 650 | 650 | 6,000 | 1,083.33 |
| 2005-11-25 | 650 | 650 | 650 | 650 | 13,000 | 1,083.33 |
| 2005-11-24 | 638 | 638 | 637 | 637 | 6,000 | 1,061.67 |
| 2005-11-22 | 640 | 640 | 632 | 632 | 6,000 | 1,053.33 |
| 2005-11-21 | 650 | 650 | 640 | 640 | 3,000 | 1,066.67 |
| 2005-11-18 | 650 | 650 | 650 | 650 | 1,000 | 1,083.33 |
| 2005-11-17 | 630 | 650 | 630 | 650 | 5,000 | 1,083.33 |
| 2005-11-16 | 644 | 648 | 644 | 648 | 3,000 | 1,080 |
| 2005-11-15 | 644 | 644 | 644 | 644 | 4,000 | 1,073.33 |
| 2005-11-14 | 644 | 644 | 644 | 644 | 3,000 | 1,073.33 |
| 2005-11-11 | 644 | 644 | 644 | 644 | 1,000 | 1,073.33 |
| 2005-11-10 | 641 | 641 | 640 | 640 | 4,000 | 1,066.67 |
| 2005-11-09 | 638 | 639 | 638 | 639 | 3,000 | 1,065 |
| 2005-11-08 | 665 | 665 | 665 | 665 | 3,000 | 1,108.33 |
| 2005-11-07 | 666 | 670 | 665 | 665 | 10,000 | 1,108.33 |
| 2005-11-04 | 665 | 665 | 665 | 665 | 10,000 | 1,108.33 |
| 2005-11-02 | 679 | 679 | 669 | 669 | 2,000 | 1,115 |
| 2005-11-01 | 678 | 685 | 678 | 685 | 19,000 | 1,141.67 |
| 2005-10-27 | 674 | 674 | 673 | 673 | 2,000 | 1,121.67 |
| 2005-10-26 | 666 | 666 | 666 | 666 | 1,000 | 1,110 |
| 2005-10-25 | 680 | 680 | 666 | 679 | 3,000 | 1,131.67 |
| 2005-10-24 | 680 | 680 | 680 | 680 | 3,000 | 1,133.33 |
| 2005-10-21 | 666 | 666 | 665 | 665 | 6,000 | 1,108.33 |
| 2005-10-19 | 665 | 665 | 665 | 665 | 3,000 | 1,108.33 |
| 2005-10-18 | 665 | 665 | 665 | 665 | 5,000 | 1,108.33 |
| 2005-10-17 | 666 | 666 | 666 | 666 | 1,000 | 1,110 |
| 2005-10-13 | 675 | 675 | 675 | 675 | 1,000 | 1,125 |
| 2005-10-12 | 675 | 675 | 675 | 675 | 1,000 | 1,125 |
| 2005-10-11 | 670 | 670 | 665 | 665 | 3,000 | 1,108.33 |
| 2005-10-07 | 665 | 665 | 665 | 665 | 2,000 | 1,108.33 |
| 2005-10-06 | 665 | 670 | 665 | 665 | 9,000 | 1,108.33 |
| 2005-10-04 | 665 | 665 | 664 | 665 | 28,000 | 1,108.33 |
| 2005-10-03 | 665 | 665 | 665 | 665 | 9,000 | 1,108.33 |
| 2005-09-30 | 665 | 665 | 665 | 665 | 6,000 | 1,108.33 |
| 2005-09-29 | 650 | 650 | 650 | 650 | 8,000 | 1,083.33 |
| 2005-09-28 | 650 | 660 | 650 | 660 | 13,000 | 1,100 |
| 2005-09-27 | 650 | 660 | 620 | 660 | 22,000 | 1,100 |
| 2005-09-26 | 630 | 640 | 630 | 638 | 19,000 | 1,063.33 |
| 2005-09-22 | 620 | 624 | 620 | 620 | 21,000 | 1,033.33 |
| 2005-09-21 | 615 | 620 | 615 | 620 | 47,000 | 1,033.33 |
| 2005-09-20 | 611 | 611 | 610 | 610 | 26,000 | 1,016.67 |
| 2005-09-16 | 603 | 615 | 603 | 615 | 33,000 | 1,025 |
| 2005-09-15 | 600 | 605 | 600 | 600 | 5,000 | 1,000 |
| 2005-09-14 | 605 | 605 | 595 | 600 | 6,000 | 1,000 |
| 2005-09-13 | 605 | 605 | 605 | 605 | 9,000 | 1,008.33 |
| 2005-09-12 | 601 | 601 | 600 | 600 | 3,000 | 1,000 |
| 2005-09-09 | 590 | 599 | 590 | 599 | 2,000 | 998.33 |
| 2005-09-08 | 600 | 600 | 589 | 590 | 7,000 | 983.33 |
| 2005-09-07 | 600 | 601 | 599 | 600 | 42,000 | 1,000 |
| 2005-09-06 | 599 | 600 | 598 | 600 | 31,000 | 1,000 |
| 2005-09-05 | 600 | 600 | 600 | 600 | 6,000 | 1,000 |
| 2005-09-02 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2005-09-01 | 600 | 608 | 600 | 600 | 10,000 | 1,000 |
| 2005-08-31 | 600 | 600 | 599 | 599 | 5,000 | 998.33 |
| 2005-08-29 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2005-08-26 | 602 | 602 | 599 | 600 | 8,000 | 1,000 |
| 2005-08-25 | 613 | 613 | 610 | 610 | 3,000 | 1,016.67 |
| 2005-08-24 | 611 | 614 | 610 | 614 | 11,000 | 1,023.33 |
| 2005-08-23 | 610 | 610 | 601 | 601 | 5,000 | 1,001.67 |
| 2005-08-19 | 600 | 610 | 600 | 610 | 2,000 | 1,016.67 |
| 2005-08-18 | 613 | 613 | 605 | 610 | 9,000 | 1,016.67 |
| 2005-08-17 | 610 | 610 | 610 | 610 | 6,000 | 1,016.67 |
| 2005-08-16 | 605 | 615 | 605 | 606 | 4,000 | 1,010 |
| 2005-08-15 | 604 | 604 | 604 | 604 | 5,000 | 1,006.67 |
| 2005-08-12 | 600 | 605 | 600 | 603 | 18,000 | 1,005 |
| 2005-08-11 | 594 | 598 | 594 | 598 | 3,000 | 996.67 |
| 2005-08-10 | 593 | 593 | 593 | 593 | 1,000 | 988.33 |
| 2005-08-09 | 595 | 595 | 593 | 593 | 3,000 | 988.33 |
| 2005-08-08 | 595 | 595 | 595 | 595 | 2,000 | 991.67 |
| 2005-08-05 | 591 | 594 | 591 | 594 | 2,000 | 990 |
| 2005-08-02 | 591 | 595 | 591 | 595 | 2,000 | 991.67 |
| 2005-08-01 | 595 | 595 | 591 | 591 | 4,000 | 985 |
| 2005-07-29 | 595 | 595 | 595 | 595 | 11,000 | 991.67 |
| 2005-07-28 | 595 | 595 | 590 | 590 | 9,000 | 983.33 |
| 2005-07-27 | 590 | 590 | 590 | 590 | 3,000 | 983.33 |
| 2005-07-26 | 590 | 590 | 590 | 590 | 3,000 | 983.33 |
| 2005-07-25 | 595 | 595 | 590 | 590 | 3,000 | 983.33 |
| 2005-07-22 | 590 | 590 | 590 | 590 | 9,000 | 983.33 |
| 2005-07-21 | 590 | 590 | 585 | 585 | 6,000 | 975 |
| 2005-07-20 | 590 | 590 | 590 | 590 | 5,000 | 983.33 |
| 2005-07-19 | 590 | 590 | 590 | 590 | 8,000 | 983.33 |
| 2005-07-15 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 2005-07-13 | 590 | 590 | 590 | 590 | 3,000 | 983.33 |
| 2005-07-11 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 2005-07-08 | 590 | 590 | 590 | 590 | 3,000 | 983.33 |
| 2005-07-07 | 590 | 590 | 590 | 590 | 5,000 | 983.33 |
| 2005-07-06 | 590 | 600 | 590 | 595 | 13,000 | 991.67 |
| 2005-07-05 | 590 | 590 | 590 | 590 | 3,000 | 983.33 |
| 2005-07-04 | 590 | 590 | 590 | 590 | 2,000 | 983.33 |
| 2005-07-01 | 588 | 588 | 586 | 586 | 3,000 | 976.67 |
| 2005-06-30 | 597 | 607 | 597 | 607 | 2,000 | 1,011.67 |
| 2005-06-29 | 588 | 588 | 588 | 588 | 1,000 | 980 |
| 2005-06-28 | 587 | 587 | 587 | 587 | 1,000 | 978.33 |
| 2005-06-27 | 606 | 606 | 606 | 606 | 1,000 | 1,010 |
| 2005-06-24 | 592 | 602 | 592 | 602 | 2,000 | 1,003.33 |
| 2005-06-23 | 593 | 607 | 593 | 593 | 11,000 | 988.33 |
| 2005-06-22 | 601 | 605 | 601 | 605 | 2,000 | 1,008.33 |
| 2005-06-21 | 625 | 625 | 620 | 620 | 10,000 | 1,033.33 |
| 2005-06-20 | 600 | 600 | 600 | 600 | 16,000 | 1,000 |
| 2005-06-16 | 590 | 590 | 581 | 581 | 2,000 | 968.33 |
| 2005-06-15 | 600 | 600 | 600 | 600 | 5,000 | 1,000 |
| 2005-06-13 | 600 | 600 | 600 | 600 | 12,000 | 1,000 |
| 2005-06-10 | 600 | 600 | 600 | 600 | 4,000 | 1,000 |
| 2005-06-08 | 615 | 615 | 610 | 610 | 4,000 | 1,016.67 |
| 2005-06-07 | 640 | 640 | 616 | 616 | 4,000 | 1,026.67 |
| 2005-06-06 | 595 | 636 | 595 | 636 | 25,000 | 1,060 |
| 2005-06-03 | 600 | 600 | 585 | 595 | 4,000 | 991.67 |
| 2005-06-01 | 600 | 600 | 595 | 595 | 2,000 | 991.67 |
| 2005-05-31 | 600 | 600 | 600 | 600 | 10,000 | 1,000 |
| 2005-05-30 | 580 | 580 | 580 | 580 | 2,000 | 966.67 |
| 2005-05-27 | 591 | 600 | 591 | 600 | 4,000 | 1,000 |
| 2005-05-26 | 600 | 608 | 591 | 591 | 6,000 | 985 |
| 2005-05-25 | 609 | 609 | 600 | 600 | 12,000 | 1,000 |
| 2005-05-24 | 600 | 600 | 600 | 600 | 4,000 | 1,000 |
| 2005-05-23 | 579 | 600 | 579 | 600 | 17,000 | 1,000 |
| 2005-05-20 | 588 | 589 | 588 | 589 | 4,000 | 981.67 |
| 2005-05-19 | 588 | 588 | 588 | 588 | 6,000 | 980 |
| 2005-05-18 | 588 | 588 | 588 | 588 | 10,000 | 980 |
| 2005-05-17 | 587 | 588 | 587 | 588 | 7,000 | 980 |
| 2005-05-16 | 588 | 588 | 588 | 588 | 4,000 | 980 |
| 2005-05-13 | 588 | 588 | 588 | 588 | 1,000 | 980 |
| 2005-05-12 | 586 | 590 | 586 | 590 | 8,000 | 983.33 |
| 2005-05-11 | 589 | 595 | 589 | 589 | 10,000 | 981.67 |
| 2005-05-10 | 595 | 595 | 595 | 595 | 3,000 | 991.67 |
| 2005-05-09 | 595 | 595 | 595 | 595 | 8,000 | 991.67 |
| 2005-05-06 | 599 | 599 | 595 | 595 | 4,000 | 991.67 |
| 2005-05-02 | 589 | 590 | 580 | 580 | 19,000 | 966.67 |
| 2005-04-28 | 565 | 590 | 565 | 590 | 15,000 | 983.33 |
| 2005-04-27 | 550 | 577 | 550 | 565 | 28,000 | 941.67 |
| 2005-04-26 | 555 | 560 | 555 | 560 | 22,000 | 933.33 |
| 2005-04-25 | 557 | 557 | 554 | 557 | 13,000 | 928.33 |
| 2005-04-22 | 528 | 529 | 528 | 528 | 10,000 | 880 |
| 2005-04-21 | 527 | 527 | 527 | 527 | 3,000 | 878.33 |
| 2005-04-20 | 528 | 528 | 527 | 527 | 3,000 | 878.33 |
| 2005-04-19 | 525 | 527 | 525 | 527 | 3,000 | 878.33 |
| 2005-04-18 | 525 | 525 | 525 | 525 | 7,000 | 875 |
| 2005-04-15 | 530 | 530 | 527 | 527 | 4,000 | 878.33 |
| 2005-04-14 | 529 | 529 | 525 | 525 | 6,000 | 875 |
| 2005-04-13 | 530 | 530 | 529 | 529 | 4,000 | 881.67 |
| 2005-04-12 | 530 | 530 | 529 | 529 | 3,000 | 881.67 |
| 2005-04-11 | 529 | 529 | 529 | 529 | 1,000 | 881.67 |
| 2005-04-07 | 539 | 539 | 539 | 539 | 1,000 | 898.33 |
| 2005-04-05 | 529 | 530 | 528 | 529 | 12,000 | 881.67 |
| 2005-04-01 | 528 | 530 | 528 | 530 | 10,000 | 883.33 |
| 2005-03-31 | 530 | 530 | 516 | 527 | 17,000 | 878.33 |
| 2005-03-30 | 563 | 563 | 546 | 560 | 10,000 | 933.33 |
| 2005-03-29 | 550 | 563 | 545 | 563 | 8,000 | 938.33 |
| 2005-03-28 | 550 | 550 | 550 | 550 | 1,000 | 916.67 |
| 2005-03-25 | 547 | 547 | 542 | 542 | 7,000 | 903.33 |
| 2005-03-24 | 560 | 560 | 550 | 550 | 5,000 | 916.67 |
| 2005-03-23 | 545 | 555 | 545 | 550 | 22,000 | 916.67 |
| 2005-03-22 | 530 | 540 | 530 | 540 | 29,000 | 900 |
| 2005-03-18 | 515 | 515 | 502 | 502 | 8,000 | 836.67 |
| 2005-03-17 | 510 | 510 | 501 | 501 | 10,000 | 835 |
| 2005-03-16 | 528 | 529 | 525 | 525 | 4,000 | 875 |
| 2005-03-15 | 526 | 540 | 526 | 530 | 18,000 | 883.33 |
| 2005-03-14 | 506 | 520 | 506 | 520 | 15,000 | 866.67 |
| 2005-03-11 | 505 | 505 | 500 | 500 | 4,000 | 833.33 |
| 2005-03-10 | 505 | 505 | 500 | 505 | 4,000 | 841.67 |
| 2005-03-09 | 500 | 500 | 500 | 500 | 6,000 | 833.33 |
| 2005-03-08 | 499 | 499 | 499 | 499 | 2,000 | 831.67 |
| 2005-03-07 | 500 | 500 | 499 | 499 | 6,000 | 831.67 |
| 2005-03-04 | 493 | 498 | 493 | 498 | 2,000 | 830 |
| 2005-03-03 | 496 | 496 | 491 | 491 | 8,000 | 818.33 |
| 2005-03-02 | 499 | 499 | 494 | 494 | 2,000 | 823.33 |
| 2005-03-01 | 499 | 500 | 499 | 500 | 4,000 | 833.33 |
| 2005-02-28 | 490 | 499 | 490 | 499 | 2,000 | 831.67 |
| 2005-02-25 | 499 | 500 | 498 | 500 | 10,000 | 833.33 |
| 2005-02-24 | 492 | 494 | 492 | 494 | 8,000 | 823.33 |
| 2005-02-23 | 490 | 492 | 490 | 491 | 8,000 | 818.33 |
| 2005-02-22 | 500 | 510 | 490 | 490 | 11,000 | 816.67 |
| 2005-02-21 | 500 | 518 | 500 | 500 | 23,000 | 833.33 |
| 2005-02-18 | 481 | 490 | 480 | 490 | 9,000 | 816.67 |
| 2005-02-17 | 473 | 473 | 473 | 473 | 1,000 | 788.33 |
| 2005-02-16 | 482 | 482 | 469 | 482 | 3,000 | 803.33 |
| 2005-02-15 | 470 | 470 | 467 | 467 | 12,000 | 778.33 |
| 2005-02-14 | 465 | 465 | 465 | 465 | 1,000 | 775 |
| 2005-02-10 | 470 | 470 | 470 | 470 | 5,000 | 783.33 |
| 2005-02-09 | 474 | 474 | 474 | 474 | 1,000 | 790 |
| 2005-02-08 | 476 | 476 | 475 | 475 | 6,000 | 791.67 |
| 2005-02-07 | 476 | 478 | 476 | 478 | 4,000 | 796.67 |
| 2005-02-02 | 455 | 455 | 455 | 455 | 1,000 | 758.33 |
| 2005-02-01 | 453 | 458 | 453 | 454 | 6,000 | 756.67 |
| 2005-01-31 | 455 | 479 | 455 | 479 | 7,000 | 798.33 |
| 2005-01-27 | 452 | 455 | 452 | 455 | 5,000 | 758.33 |
| 2005-01-26 | 450 | 452 | 450 | 450 | 16,000 | 750 |
| 2005-01-25 | 452 | 452 | 448 | 452 | 7,000 | 753.33 |
| 2005-01-24 | 448 | 448 | 447 | 448 | 8,000 | 746.67 |
| 2005-01-21 | 449 | 449 | 447 | 447 | 2,000 | 745 |
| 2005-01-19 | 442 | 442 | 442 | 442 | 4,000 | 736.67 |
| 2005-01-18 | 452 | 452 | 452 | 452 | 1,000 | 753.33 |
| 2005-01-17 | 442 | 452 | 442 | 452 | 2,000 | 753.33 |
| 2005-01-14 | 441 | 441 | 441 | 441 | 2,000 | 735 |
| 2005-01-13 | 442 | 442 | 442 | 442 | 1,000 | 736.67 |
| 2005-01-12 | 442 | 442 | 442 | 442 | 4,000 | 736.67 |
| 2005-01-11 | 441 | 441 | 441 | 441 | 3,000 | 735 |
| 2005-01-05 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2005-01-04 | 475 | 475 | 460 | 460 | 11,000 | 766.67 |
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