9539 京葉瓦斯(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 590 | 590 | 590 | 590 | 2,000 | 983.33 |
| 2006-12-25 | 599 | 599 | 598 | 598 | 6,000 | 996.67 |
| 2006-12-22 | 566 | 572 | 566 | 572 | 7,000 | 953.33 |
| 2006-12-20 | 566 | 566 | 566 | 566 | 4,000 | 943.33 |
| 2006-12-18 | 569 | 570 | 569 | 570 | 2,000 | 950 |
| 2006-12-15 | 552 | 560 | 552 | 560 | 6,000 | 933.33 |
| 2006-12-14 | 550 | 552 | 550 | 552 | 3,000 | 920 |
| 2006-12-13 | 550 | 555 | 550 | 555 | 12,000 | 925 |
| 2006-12-12 | 550 | 550 | 550 | 550 | 21,000 | 916.67 |
| 2006-12-11 | 549 | 550 | 549 | 550 | 21,000 | 916.67 |
| 2006-12-08 | 550 | 550 | 550 | 550 | 26,000 | 916.67 |
| 2006-12-07 | 550 | 551 | 550 | 550 | 11,000 | 916.67 |
| 2006-12-06 | 548 | 550 | 548 | 550 | 2,000 | 916.67 |
| 2006-12-05 | 540 | 542 | 540 | 542 | 10,000 | 903.33 |
| 2006-12-04 | 530 | 531 | 530 | 530 | 6,000 | 883.33 |
| 2006-12-01 | 550 | 550 | 550 | 550 | 2,000 | 916.67 |
| 2006-11-30 | 550 | 550 | 550 | 550 | 3,000 | 916.67 |
| 2006-11-29 | 550 | 555 | 550 | 555 | 11,000 | 925 |
| 2006-11-28 | 550 | 550 | 550 | 550 | 10,000 | 916.67 |
| 2006-11-27 | 550 | 550 | 549 | 550 | 20,000 | 916.67 |
| 2006-11-24 | 550 | 550 | 550 | 550 | 2,000 | 916.67 |
| 2006-11-22 | 541 | 550 | 541 | 550 | 9,000 | 916.67 |
| 2006-11-20 | 550 | 550 | 541 | 541 | 4,000 | 901.67 |
| 2006-11-17 | 552 | 552 | 552 | 552 | 1,000 | 920 |
| 2006-11-16 | 565 | 580 | 565 | 572 | 22,000 | 953.33 |
| 2006-11-15 | 569 | 570 | 569 | 569 | 13,000 | 948.33 |
| 2006-11-13 | 569 | 572 | 569 | 569 | 19,000 | 948.33 |
| 2006-11-10 | 575 | 575 | 575 | 575 | 16,000 | 958.33 |
| 2006-11-09 | 575 | 575 | 575 | 575 | 2,000 | 958.33 |
| 2006-11-08 | 580 | 580 | 580 | 580 | 3,000 | 966.67 |
| 2006-11-07 | 580 | 580 | 580 | 580 | 11,000 | 966.67 |
| 2006-11-06 | 580 | 580 | 580 | 580 | 10,000 | 966.67 |
| 2006-11-02 | 580 | 580 | 580 | 580 | 14,000 | 966.67 |
| 2006-11-01 | 580 | 580 | 580 | 580 | 25,000 | 966.67 |
| 2006-10-31 | 579 | 580 | 579 | 580 | 7,000 | 966.67 |
| 2006-10-30 | 580 | 580 | 580 | 580 | 6,000 | 966.67 |
| 2006-10-27 | 580 | 580 | 580 | 580 | 8,000 | 966.67 |
| 2006-10-26 | 580 | 580 | 580 | 580 | 6,000 | 966.67 |
| 2006-10-25 | 587 | 587 | 580 | 580 | 6,000 | 966.67 |
| 2006-10-24 | 580 | 580 | 580 | 580 | 7,000 | 966.67 |
| 2006-10-23 | 580 | 580 | 580 | 580 | 7,000 | 966.67 |
| 2006-10-20 | 580 | 580 | 580 | 580 | 3,000 | 966.67 |
| 2006-10-19 | 580 | 580 | 580 | 580 | 17,000 | 966.67 |
| 2006-10-18 | 580 | 580 | 580 | 580 | 2,000 | 966.67 |
| 2006-10-16 | 580 | 580 | 580 | 580 | 10,000 | 966.67 |
| 2006-10-13 | 578 | 580 | 578 | 580 | 13,000 | 966.67 |
| 2006-10-12 | 575 | 578 | 574 | 578 | 16,000 | 963.33 |
| 2006-10-11 | 582 | 582 | 580 | 580 | 12,000 | 966.67 |
| 2006-10-10 | 586 | 586 | 585 | 585 | 2,000 | 975 |
| 2006-10-06 | 581 | 581 | 581 | 581 | 2,000 | 968.33 |
| 2006-10-05 | 580 | 590 | 580 | 590 | 36,000 | 983.33 |
| 2006-10-03 | 580 | 580 | 580 | 580 | 3,000 | 966.67 |
| 2006-10-02 | 580 | 580 | 580 | 580 | 5,000 | 966.67 |
| 2006-09-29 | 585 | 585 | 580 | 580 | 5,000 | 966.67 |
| 2006-09-27 | 580 | 580 | 580 | 580 | 2,000 | 966.67 |
| 2006-09-26 | 578 | 580 | 578 | 578 | 4,000 | 963.33 |
| 2006-09-25 | 578 | 578 | 578 | 578 | 2,000 | 963.33 |
| 2006-09-22 | 566 | 576 | 566 | 576 | 5,000 | 960 |
| 2006-09-21 | 564 | 564 | 564 | 564 | 1,000 | 940 |
| 2006-09-20 | 578 | 578 | 578 | 578 | 1,000 | 963.33 |
| 2006-09-19 | 578 | 578 | 578 | 578 | 1,000 | 963.33 |
| 2006-09-15 | 578 | 578 | 578 | 578 | 1,000 | 963.33 |
| 2006-09-08 | 578 | 585 | 578 | 585 | 7,000 | 975 |
| 2006-09-06 | 582 | 585 | 582 | 585 | 3,000 | 975 |
| 2006-09-01 | 585 | 585 | 585 | 585 | 3,000 | 975 |
| 2006-08-31 | 580 | 585 | 580 | 585 | 5,000 | 975 |
| 2006-08-30 | 580 | 580 | 580 | 580 | 2,000 | 966.67 |
| 2006-08-29 | 580 | 580 | 580 | 580 | 2,000 | 966.67 |
| 2006-08-28 | 579 | 583 | 579 | 580 | 11,000 | 966.67 |
| 2006-08-25 | 579 | 579 | 579 | 579 | 5,000 | 965 |
| 2006-08-23 | 570 | 570 | 560 | 560 | 5,000 | 933.33 |
| 2006-08-17 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2006-08-11 | 557 | 557 | 557 | 557 | 2,000 | 928.33 |
| 2006-08-10 | 550 | 557 | 550 | 557 | 4,000 | 928.33 |
| 2006-08-09 | 528 | 559 | 528 | 559 | 15,000 | 931.67 |
| 2006-08-08 | 578 | 578 | 558 | 558 | 4,000 | 930 |
| 2006-08-03 | 580 | 580 | 578 | 578 | 2,000 | 963.33 |
| 2006-08-02 | 575 | 580 | 575 | 580 | 2,000 | 966.67 |
| 2006-08-01 | 575 | 575 | 575 | 575 | 3,000 | 958.33 |
| 2006-07-31 | 575 | 575 | 575 | 575 | 3,000 | 958.33 |
| 2006-07-26 | 588 | 588 | 588 | 588 | 2,000 | 980 |
| 2006-07-25 | 589 | 589 | 589 | 589 | 1,000 | 981.67 |
| 2006-07-24 | 561 | 581 | 561 | 581 | 2,000 | 968.33 |
| 2006-07-21 | 571 | 571 | 560 | 561 | 13,000 | 935 |
| 2006-07-20 | 569 | 570 | 565 | 570 | 4,000 | 950 |
| 2006-07-13 | 600 | 600 | 600 | 600 | 4,000 | 1,000 |
| 2006-07-12 | 599 | 599 | 599 | 599 | 2,000 | 998.33 |
| 2006-07-10 | 599 | 600 | 599 | 600 | 6,000 | 1,000 |
| 2006-07-07 | 600 | 600 | 600 | 600 | 4,000 | 1,000 |
| 2006-07-05 | 600 | 600 | 600 | 600 | 7,000 | 1,000 |
| 2006-07-04 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2006-06-30 | 609 | 610 | 600 | 600 | 18,000 | 1,000 |
| 2006-06-28 | 606 | 609 | 606 | 609 | 2,000 | 1,015 |
| 2006-06-27 | 612 | 612 | 612 | 612 | 3,000 | 1,020 |
| 2006-06-26 | 578 | 578 | 575 | 575 | 2,000 | 958.33 |
| 2006-06-21 | 571 | 571 | 571 | 571 | 1,000 | 951.67 |
| 2006-06-20 | 587 | 587 | 581 | 581 | 14,000 | 968.33 |
| 2006-06-19 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2006-06-16 | 579 | 580 | 572 | 572 | 6,000 | 953.33 |
| 2006-06-14 | 555 | 566 | 555 | 566 | 4,000 | 943.33 |
| 2006-06-13 | 580 | 580 | 575 | 575 | 9,000 | 958.33 |
| 2006-06-12 | 595 | 595 | 595 | 595 | 1,000 | 991.67 |
| 2006-06-09 | 611 | 611 | 569 | 597 | 14,000 | 995 |
| 2006-06-08 | 587 | 591 | 586 | 591 | 3,000 | 985 |
| 2006-06-07 | 560 | 586 | 559 | 586 | 17,000 | 976.67 |
| 2006-06-06 | 600 | 600 | 540 | 540 | 19,000 | 900 |
| 2006-06-02 | 615 | 625 | 615 | 625 | 5,000 | 1,041.67 |
| 2006-06-01 | 610 | 615 | 610 | 615 | 5,000 | 1,025 |
| 2006-05-30 | 640 | 640 | 630 | 640 | 9,000 | 1,066.67 |
| 2006-05-29 | 618 | 629 | 618 | 629 | 5,000 | 1,048.33 |
| 2006-05-25 | 648 | 648 | 648 | 648 | 2,000 | 1,080 |
| 2006-05-23 | 645 | 645 | 644 | 644 | 3,000 | 1,073.33 |
| 2006-05-22 | 634 | 644 | 631 | 644 | 3,000 | 1,073.33 |
| 2006-05-15 | 663 | 664 | 663 | 664 | 31,000 | 1,106.67 |
| 2006-05-12 | 663 | 665 | 663 | 665 | 51,000 | 1,108.33 |
| 2006-05-11 | 665 | 665 | 660 | 665 | 95,000 | 1,108.33 |
| 2006-05-10 | 665 | 665 | 665 | 665 | 80,000 | 1,108.33 |
| 2006-05-09 | 660 | 665 | 655 | 665 | 31,000 | 1,108.33 |
| 2006-05-08 | 660 | 665 | 660 | 665 | 42,000 | 1,108.33 |
| 2006-05-02 | 655 | 660 | 655 | 660 | 6,000 | 1,100 |
| 2006-05-01 | 655 | 655 | 655 | 655 | 1,000 | 1,091.67 |
| 2006-04-27 | 660 | 660 | 650 | 655 | 19,000 | 1,091.67 |
| 2006-04-26 | 649 | 655 | 649 | 655 | 13,000 | 1,091.67 |
| 2006-04-25 | 647 | 655 | 645 | 649 | 27,000 | 1,081.67 |
| 2006-04-24 | 645 | 649 | 605 | 649 | 10,000 | 1,081.67 |
| 2006-04-21 | 639 | 645 | 639 | 645 | 8,000 | 1,075 |
| 2006-04-18 | 639 | 639 | 639 | 639 | 1,000 | 1,065 |
| 2006-04-17 | 605 | 625 | 605 | 625 | 6,000 | 1,041.67 |
| 2006-04-13 | 645 | 645 | 635 | 635 | 2,000 | 1,058.33 |
| 2006-04-07 | 645 | 645 | 645 | 645 | 1,000 | 1,075 |
| 2006-04-06 | 648 | 648 | 647 | 647 | 2,000 | 1,078.33 |
| 2006-04-05 | 644 | 649 | 644 | 649 | 8,000 | 1,081.67 |
| 2006-04-04 | 642 | 650 | 642 | 650 | 5,000 | 1,083.33 |
| 2006-04-03 | 640 | 640 | 640 | 640 | 1,000 | 1,066.67 |
| 2006-03-31 | 630 | 630 | 630 | 630 | 3,000 | 1,050 |
| 2006-03-30 | 635 | 640 | 630 | 630 | 6,000 | 1,050 |
| 2006-03-29 | 630 | 630 | 630 | 630 | 4,000 | 1,050 |
| 2006-03-27 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 2006-03-24 | 630 | 630 | 630 | 630 | 4,000 | 1,050 |
| 2006-03-23 | 625 | 625 | 625 | 625 | 4,000 | 1,041.67 |
| 2006-03-22 | 616 | 616 | 615 | 616 | 3,000 | 1,026.67 |
| 2006-03-17 | 615 | 615 | 610 | 610 | 2,000 | 1,016.67 |
| 2006-03-14 | 632 | 632 | 632 | 632 | 1,000 | 1,053.33 |
| 2006-03-09 | 632 | 632 | 632 | 632 | 5,000 | 1,053.33 |
| 2006-03-08 | 630 | 630 | 610 | 610 | 2,000 | 1,016.67 |
| 2006-03-06 | 640 | 640 | 602 | 612 | 4,000 | 1,020 |
| 2006-03-03 | 628 | 628 | 628 | 628 | 48,000 | 1,046.67 |
| 2006-03-02 | 610 | 610 | 610 | 610 | 1,000 | 1,016.67 |
| 2006-03-01 | 600 | 614 | 595 | 600 | 10,000 | 1,000 |
| 2006-02-28 | 610 | 615 | 610 | 615 | 2,000 | 1,025 |
| 2006-02-27 | 616 | 616 | 616 | 616 | 1,000 | 1,026.67 |
| 2006-02-24 | 614 | 623 | 607 | 607 | 4,000 | 1,011.67 |
| 2006-02-23 | 606 | 612 | 605 | 605 | 3,000 | 1,008.33 |
| 2006-02-22 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2006-02-21 | 575 | 600 | 575 | 600 | 2,000 | 1,000 |
| 2006-02-17 | 646 | 648 | 646 | 648 | 16,000 | 1,080 |
| 2006-02-16 | 630 | 630 | 630 | 630 | 2,000 | 1,050 |
| 2006-02-15 | 625 | 650 | 620 | 620 | 8,000 | 1,033.33 |
| 2006-02-13 | 636 | 636 | 626 | 626 | 3,000 | 1,043.33 |
| 2006-02-09 | 655 | 655 | 655 | 655 | 1,000 | 1,091.67 |
| 2006-02-08 | 645 | 645 | 645 | 645 | 2,000 | 1,075 |
| 2006-02-07 | 649 | 660 | 649 | 660 | 8,000 | 1,100 |
| 2006-02-06 | 650 | 650 | 650 | 650 | 1,000 | 1,083.33 |
| 2006-02-03 | 645 | 645 | 642 | 642 | 3,000 | 1,070 |
| 2006-02-02 | 649 | 650 | 647 | 647 | 4,000 | 1,078.33 |
| 2006-02-01 | 642 | 649 | 642 | 649 | 7,000 | 1,081.67 |
| 2006-01-31 | 646 | 646 | 641 | 642 | 11,000 | 1,070 |
| 2006-01-30 | 656 | 656 | 646 | 646 | 14,000 | 1,076.67 |
| 2006-01-27 | 654 | 654 | 649 | 649 | 4,000 | 1,081.67 |
| 2006-01-26 | 663 | 663 | 663 | 663 | 2,000 | 1,105 |
| 2006-01-25 | 677 | 677 | 645 | 645 | 14,000 | 1,075 |
| 2006-01-24 | 688 | 688 | 678 | 678 | 3,000 | 1,130 |
| 2006-01-23 | 690 | 690 | 690 | 690 | 3,000 | 1,150 |
| 2006-01-20 | 680 | 680 | 675 | 675 | 6,000 | 1,125 |
| 2006-01-19 | 677 | 685 | 677 | 680 | 6,000 | 1,133.33 |
| 2006-01-18 | 675 | 685 | 670 | 685 | 4,000 | 1,141.67 |
| 2006-01-17 | 690 | 690 | 650 | 670 | 8,000 | 1,116.67 |
| 2006-01-16 | 679 | 700 | 679 | 700 | 11,000 | 1,166.67 |
| 2006-01-13 | 654 | 672 | 654 | 671 | 46,000 | 1,118.33 |
| 2006-01-12 | 651 | 652 | 648 | 652 | 5,000 | 1,086.67 |
| 2006-01-11 | 641 | 641 | 641 | 641 | 1,000 | 1,068.33 |
| 2006-01-10 | 644 | 645 | 640 | 640 | 4,000 | 1,066.67 |
| 2006-01-05 | 643 | 643 | 643 | 643 | 2,000 | 1,071.67 |
| 2006-01-04 | 640 | 640 | 640 | 640 | 2,000 | 1,066.67 |
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