9539 京葉瓦斯(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 590 | 590 | 590 | 590 | 5,000 | 983.33 |
| 2007-12-27 | 585 | 585 | 585 | 585 | 5,000 | 975 |
| 2007-12-26 | 575 | 575 | 575 | 575 | 5,000 | 958.33 |
| 2007-12-25 | 570 | 570 | 570 | 570 | 6,000 | 950 |
| 2007-12-21 | 560 | 565 | 560 | 565 | 4,000 | 941.67 |
| 2007-12-20 | 556 | 556 | 556 | 556 | 1,000 | 926.67 |
| 2007-12-19 | 556 | 557 | 556 | 556 | 6,000 | 926.67 |
| 2007-12-18 | 546 | 546 | 546 | 546 | 1,000 | 910 |
| 2007-12-17 | 575 | 575 | 545 | 545 | 9,000 | 908.33 |
| 2007-12-14 | 575 | 575 | 575 | 575 | 3,000 | 958.33 |
| 2007-12-13 | 583 | 583 | 570 | 575 | 20,000 | 958.33 |
| 2007-12-12 | 583 | 583 | 583 | 583 | 2,000 | 971.67 |
| 2007-12-11 | 583 | 583 | 583 | 583 | 13,000 | 971.67 |
| 2007-12-05 | 555 | 555 | 555 | 555 | 2,000 | 925 |
| 2007-11-30 | 550 | 550 | 550 | 550 | 7,000 | 916.67 |
| 2007-11-29 | 560 | 560 | 550 | 550 | 5,000 | 916.67 |
| 2007-11-28 | 560 | 560 | 560 | 560 | 2,000 | 933.33 |
| 2007-11-27 | 560 | 560 | 560 | 560 | 7,000 | 933.33 |
| 2007-11-26 | 560 | 560 | 559 | 559 | 4,000 | 931.67 |
| 2007-11-22 | 526 | 526 | 520 | 520 | 4,000 | 866.67 |
| 2007-11-21 | 526 | 526 | 526 | 526 | 1,000 | 876.67 |
| 2007-11-20 | 526 | 526 | 526 | 526 | 1,000 | 876.67 |
| 2007-11-19 | 526 | 526 | 526 | 526 | 2,000 | 876.67 |
| 2007-11-16 | 526 | 526 | 526 | 526 | 1,000 | 876.67 |
| 2007-11-15 | 526 | 526 | 526 | 526 | 1,000 | 876.67 |
| 2007-11-13 | 526 | 526 | 526 | 526 | 1,000 | 876.67 |
| 2007-11-12 | 525 | 525 | 525 | 525 | 1,000 | 875 |
| 2007-11-09 | 525 | 525 | 525 | 525 | 1,000 | 875 |
| 2007-11-07 | 534 | 535 | 534 | 535 | 2,000 | 891.67 |
| 2007-11-06 | 534 | 534 | 534 | 534 | 1,000 | 890 |
| 2007-11-05 | 549 | 549 | 549 | 549 | 4,000 | 915 |
| 2007-10-25 | 549 | 549 | 549 | 549 | 3,000 | 915 |
| 2007-10-24 | 549 | 549 | 549 | 549 | 1,000 | 915 |
| 2007-10-23 | 556 | 557 | 556 | 557 | 5,000 | 928.33 |
| 2007-10-15 | 557 | 557 | 557 | 557 | 1,000 | 928.33 |
| 2007-10-12 | 557 | 557 | 557 | 557 | 1,000 | 928.33 |
| 2007-10-11 | 569 | 569 | 553 | 553 | 6,000 | 921.67 |
| 2007-10-05 | 570 | 571 | 570 | 571 | 2,000 | 951.67 |
| 2007-09-25 | 587 | 587 | 587 | 587 | 3,000 | 978.33 |
| 2007-09-21 | 577 | 577 | 577 | 577 | 7,000 | 961.67 |
| 2007-09-13 | 577 | 577 | 577 | 577 | 1,000 | 961.67 |
| 2007-09-12 | 592 | 598 | 578 | 578 | 3,000 | 963.33 |
| 2007-09-03 | 575 | 575 | 575 | 575 | 4,000 | 958.33 |
| 2007-08-31 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2007-08-27 | 599 | 599 | 599 | 599 | 2,000 | 998.33 |
| 2007-08-24 | 589 | 589 | 589 | 589 | 3,000 | 981.67 |
| 2007-08-23 | 571 | 571 | 571 | 571 | 1,000 | 951.67 |
| 2007-08-22 | 559 | 559 | 559 | 559 | 1,000 | 931.67 |
| 2007-08-20 | 566 | 566 | 566 | 566 | 4,000 | 943.33 |
| 2007-08-16 | 592 | 592 | 592 | 592 | 1,000 | 986.67 |
| 2007-08-15 | 602 | 602 | 602 | 602 | 1,000 | 1,003.33 |
| 2007-08-13 | 604 | 604 | 604 | 604 | 1,000 | 1,006.67 |
| 2007-08-10 | 596 | 596 | 596 | 596 | 1,000 | 993.33 |
| 2007-08-09 | 612 | 612 | 584 | 594 | 5,000 | 990 |
| 2007-08-07 | 602 | 602 | 602 | 602 | 1,000 | 1,003.33 |
| 2007-08-06 | 600 | 600 | 600 | 600 | 2,000 | 1,000 |
| 2007-08-02 | 587 | 587 | 587 | 587 | 1,000 | 978.33 |
| 2007-08-01 | 602 | 602 | 596 | 596 | 2,000 | 993.33 |
| 2007-07-31 | 603 | 603 | 603 | 603 | 1,000 | 1,005 |
| 2007-07-30 | 595 | 605 | 595 | 598 | 9,000 | 996.67 |
| 2007-07-27 | 625 | 625 | 625 | 625 | 4,000 | 1,041.67 |
| 2007-07-26 | 625 | 625 | 625 | 625 | 1,000 | 1,041.67 |
| 2007-07-25 | 626 | 626 | 626 | 626 | 2,000 | 1,043.33 |
| 2007-07-24 | 613 | 620 | 598 | 616 | 15,000 | 1,026.67 |
| 2007-07-23 | 608 | 613 | 607 | 613 | 3,000 | 1,021.67 |
| 2007-07-20 | 606 | 606 | 606 | 606 | 1,000 | 1,010 |
| 2007-07-19 | 610 | 612 | 604 | 612 | 6,000 | 1,020 |
| 2007-07-18 | 610 | 610 | 610 | 610 | 4,000 | 1,016.67 |
| 2007-07-17 | 610 | 610 | 600 | 610 | 8,000 | 1,016.67 |
| 2007-07-13 | 609 | 610 | 609 | 610 | 2,000 | 1,016.67 |
| 2007-07-12 | 610 | 610 | 595 | 595 | 5,000 | 991.67 |
| 2007-07-11 | 599 | 609 | 599 | 609 | 3,000 | 1,015 |
| 2007-07-10 | 650 | 650 | 589 | 640 | 43,000 | 1,066.67 |
| 2007-07-09 | 650 | 650 | 640 | 641 | 3,000 | 1,068.33 |
| 2007-07-06 | 647 | 647 | 647 | 647 | 1,000 | 1,078.33 |
| 2007-07-05 | 643 | 643 | 643 | 643 | 2,000 | 1,071.67 |
| 2007-07-04 | 639 | 639 | 639 | 639 | 2,000 | 1,065 |
| 2007-07-03 | 615 | 630 | 615 | 630 | 22,000 | 1,050 |
| 2007-07-02 | 647 | 647 | 645 | 645 | 6,000 | 1,075 |
| 2007-06-29 | 645 | 645 | 645 | 645 | 2,000 | 1,075 |
| 2007-06-27 | 645 | 645 | 645 | 645 | 4,000 | 1,075 |
| 2007-06-26 | 640 | 645 | 640 | 645 | 5,000 | 1,075 |
| 2007-06-25 | 640 | 640 | 640 | 640 | 27,000 | 1,066.67 |
| 2007-06-22 | 628 | 639 | 618 | 639 | 20,000 | 1,065 |
| 2007-06-21 | 618 | 618 | 618 | 618 | 1,000 | 1,030 |
| 2007-06-20 | 630 | 630 | 630 | 630 | 12,000 | 1,050 |
| 2007-06-19 | 620 | 630 | 615 | 630 | 13,000 | 1,050 |
| 2007-06-18 | 620 | 620 | 620 | 620 | 2,000 | 1,033.33 |
| 2007-06-15 | 620 | 620 | 620 | 620 | 6,000 | 1,033.33 |
| 2007-06-13 | 625 | 625 | 625 | 625 | 1,000 | 1,041.67 |
| 2007-06-12 | 609 | 610 | 609 | 610 | 3,000 | 1,016.67 |
| 2007-06-11 | 602 | 602 | 602 | 602 | 1,000 | 1,003.33 |
| 2007-06-08 | 603 | 603 | 603 | 603 | 1,000 | 1,005 |
| 2007-06-06 | 603 | 603 | 602 | 602 | 4,000 | 1,003.33 |
| 2007-06-01 | 601 | 601 | 601 | 601 | 1,000 | 1,001.67 |
| 2007-05-31 | 622 | 623 | 603 | 603 | 4,000 | 1,005 |
| 2007-05-30 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 2007-05-29 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 2007-05-28 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 2007-05-25 | 617 | 617 | 617 | 617 | 3,000 | 1,028.33 |
| 2007-05-24 | 615 | 615 | 605 | 605 | 3,000 | 1,008.33 |
| 2007-05-23 | 604 | 604 | 604 | 604 | 1,000 | 1,006.67 |
| 2007-05-18 | 600 | 600 | 600 | 600 | 2,000 | 1,000 |
| 2007-05-16 | 600 | 600 | 600 | 600 | 2,000 | 1,000 |
| 2007-05-10 | 602 | 602 | 602 | 602 | 2,000 | 1,003.33 |
| 2007-05-08 | 595 | 595 | 595 | 595 | 2,000 | 991.67 |
| 2007-05-01 | 624 | 624 | 622 | 622 | 3,000 | 1,036.67 |
| 2007-04-25 | 628 | 628 | 624 | 624 | 3,000 | 1,040 |
| 2007-04-24 | 620 | 620 | 610 | 610 | 4,000 | 1,016.67 |
| 2007-04-23 | 606 | 612 | 605 | 612 | 8,000 | 1,020 |
| 2007-04-20 | 592 | 602 | 592 | 602 | 3,000 | 1,003.33 |
| 2007-04-19 | 602 | 602 | 602 | 602 | 1,000 | 1,003.33 |
| 2007-04-18 | 603 | 603 | 603 | 603 | 1,000 | 1,005 |
| 2007-04-17 | 611 | 611 | 611 | 611 | 1,000 | 1,018.33 |
| 2007-04-16 | 631 | 631 | 601 | 601 | 3,000 | 1,001.67 |
| 2007-04-06 | 623 | 640 | 620 | 635 | 16,000 | 1,058.33 |
| 2007-04-05 | 623 | 623 | 623 | 623 | 2,000 | 1,038.33 |
| 2007-04-04 | 610 | 610 | 610 | 610 | 1,000 | 1,016.67 |
| 2007-04-02 | 610 | 610 | 610 | 610 | 1,000 | 1,016.67 |
| 2007-03-30 | 620 | 620 | 611 | 611 | 5,000 | 1,018.33 |
| 2007-03-27 | 611 | 611 | 611 | 611 | 1,000 | 1,018.33 |
| 2007-03-26 | 617 | 618 | 611 | 611 | 6,000 | 1,018.33 |
| 2007-03-23 | 590 | 618 | 590 | 618 | 27,000 | 1,030 |
| 2007-03-20 | 605 | 610 | 605 | 610 | 11,000 | 1,016.67 |
| 2007-03-19 | 596 | 600 | 595 | 600 | 5,000 | 1,000 |
| 2007-03-16 | 595 | 595 | 595 | 595 | 1,000 | 991.67 |
| 2007-03-15 | 599 | 599 | 599 | 599 | 9,000 | 998.33 |
| 2007-03-14 | 599 | 599 | 599 | 599 | 1,000 | 998.33 |
| 2007-03-09 | 599 | 599 | 599 | 599 | 5,000 | 998.33 |
| 2007-03-07 | 606 | 606 | 596 | 605 | 14,000 | 1,008.33 |
| 2007-03-06 | 600 | 608 | 600 | 605 | 14,000 | 1,008.33 |
| 2007-03-02 | 608 | 608 | 608 | 608 | 1,000 | 1,013.33 |
| 2007-03-01 | 608 | 608 | 608 | 608 | 3,000 | 1,013.33 |
| 2007-02-28 | 560 | 608 | 560 | 608 | 10,000 | 1,013.33 |
| 2007-02-27 | 610 | 610 | 610 | 610 | 6,000 | 1,016.67 |
| 2007-02-26 | 610 | 610 | 610 | 610 | 6,000 | 1,016.67 |
| 2007-02-23 | 604 | 604 | 604 | 604 | 2,000 | 1,006.67 |
| 2007-02-22 | 597 | 597 | 595 | 595 | 4,000 | 991.67 |
| 2007-02-21 | 619 | 619 | 619 | 619 | 1,000 | 1,031.67 |
| 2007-02-20 | 618 | 618 | 615 | 615 | 7,000 | 1,025 |
| 2007-02-16 | 610 | 620 | 610 | 620 | 2,000 | 1,033.33 |
| 2007-02-14 | 630 | 630 | 610 | 610 | 4,000 | 1,016.67 |
| 2007-02-13 | 630 | 630 | 620 | 630 | 5,000 | 1,050 |
| 2007-02-09 | 605 | 620 | 605 | 620 | 16,000 | 1,033.33 |
| 2007-02-08 | 594 | 606 | 594 | 603 | 21,000 | 1,005 |
| 2007-02-07 | 593 | 595 | 593 | 595 | 10,000 | 991.67 |
| 2007-02-02 | 584 | 589 | 584 | 589 | 9,000 | 981.67 |
| 2007-02-01 | 585 | 585 | 584 | 584 | 5,000 | 973.33 |
| 2007-01-30 | 562 | 571 | 561 | 570 | 13,000 | 950 |
| 2007-01-29 | 572 | 581 | 560 | 572 | 23,000 | 953.33 |
| 2007-01-26 | 566 | 572 | 565 | 572 | 9,000 | 953.33 |
| 2007-01-25 | 577 | 580 | 566 | 566 | 24,000 | 943.33 |
| 2007-01-24 | 566 | 580 | 566 | 580 | 16,000 | 966.67 |
| 2007-01-23 | 600 | 601 | 550 | 550 | 32,000 | 916.67 |
| 2007-01-22 | 600 | 600 | 600 | 600 | 2,000 | 1,000 |
| 2007-01-19 | 600 | 605 | 600 | 605 | 11,000 | 1,008.33 |
| 2007-01-18 | 596 | 599 | 596 | 599 | 7,000 | 998.33 |
| 2007-01-17 | 595 | 596 | 595 | 596 | 5,000 | 993.33 |
| 2007-01-16 | 591 | 595 | 591 | 595 | 4,000 | 991.67 |
| 2007-01-15 | 593 | 593 | 580 | 590 | 16,000 | 983.33 |
| 2007-01-12 | 592 | 592 | 592 | 592 | 1,000 | 986.67 |
| 2007-01-09 | 591 | 591 | 591 | 591 | 3,000 | 985 |
| 2007-01-05 | 592 | 592 | 591 | 591 | 2,000 | 985 |
| 2007-01-04 | 591 | 591 | 591 | 591 | 1,000 | 985 |
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