9539 京葉瓦斯(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 380 | 395 | 380 | 395 | 2,000 | 658.33 |
| 2008-12-29 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2008-12-25 | 410 | 410 | 410 | 410 | 3,000 | 683.33 |
| 2008-12-24 | 410 | 410 | 410 | 410 | 3,000 | 683.33 |
| 2008-12-22 | 415 | 415 | 415 | 415 | 8,000 | 691.67 |
| 2008-12-18 | 415 | 415 | 415 | 415 | 2,000 | 691.67 |
| 2008-12-17 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2008-12-16 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2008-12-12 | 406 | 416 | 406 | 416 | 2,000 | 693.33 |
| 2008-12-11 | 420 | 420 | 420 | 420 | 14,000 | 700 |
| 2008-12-10 | 400 | 400 | 400 | 400 | 3,000 | 666.67 |
| 2008-12-09 | 408 | 408 | 398 | 398 | 2,000 | 663.33 |
| 2008-12-08 | 397 | 397 | 395 | 395 | 2,000 | 658.33 |
| 2008-12-05 | 408 | 408 | 393 | 393 | 6,000 | 655 |
| 2008-12-04 | 404 | 404 | 404 | 404 | 1,000 | 673.33 |
| 2008-12-03 | 386 | 391 | 382 | 391 | 3,000 | 651.67 |
| 2008-12-02 | 376 | 381 | 376 | 381 | 2,000 | 635 |
| 2008-12-01 | 385 | 386 | 371 | 381 | 9,000 | 635 |
| 2008-11-28 | 425 | 425 | 425 | 425 | 2,000 | 708.33 |
| 2008-11-27 | 426 | 426 | 426 | 426 | 2,000 | 710 |
| 2008-11-26 | 427 | 427 | 427 | 427 | 4,000 | 711.67 |
| 2008-11-25 | 428 | 428 | 428 | 428 | 3,000 | 713.33 |
| 2008-11-20 | 362 | 362 | 360 | 360 | 3,000 | 600 |
| 2008-11-12 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2008-11-07 | 350 | 350 | 350 | 350 | 3,000 | 583.33 |
| 2008-11-04 | 368 | 368 | 368 | 368 | 1,000 | 613.33 |
| 2008-10-27 | 434 | 434 | 419 | 419 | 5,000 | 698.33 |
| 2008-10-24 | 404 | 404 | 404 | 404 | 4,000 | 673.33 |
| 2008-10-23 | 384 | 384 | 384 | 384 | 1,000 | 640 |
| 2008-10-14 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2008-10-10 | 346 | 346 | 340 | 340 | 7,000 | 566.67 |
| 2008-10-09 | 310 | 340 | 310 | 340 | 9,000 | 566.67 |
| 2008-10-08 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2008-10-07 | 380 | 380 | 380 | 380 | 6,000 | 633.33 |
| 2008-10-06 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2008-10-03 | 381 | 381 | 381 | 381 | 2,000 | 635 |
| 2008-09-26 | 397 | 407 | 397 | 407 | 2,000 | 678.33 |
| 2008-09-25 | 441 | 441 | 402 | 402 | 6,000 | 670 |
| 2008-09-24 | 416 | 416 | 416 | 416 | 7,000 | 693.33 |
| 2008-09-22 | 398 | 398 | 396 | 396 | 6,000 | 660 |
| 2008-09-19 | 390 | 395 | 390 | 395 | 2,000 | 658.33 |
| 2008-09-18 | 410 | 420 | 410 | 420 | 2,000 | 700 |
| 2008-09-17 | 407 | 408 | 407 | 408 | 2,000 | 680 |
| 2008-09-16 | 405 | 408 | 405 | 408 | 4,000 | 680 |
| 2008-09-11 | 395 | 395 | 395 | 395 | 4,000 | 658.33 |
| 2008-09-10 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2008-09-08 | 378 | 378 | 378 | 378 | 3,000 | 630 |
| 2008-09-05 | 398 | 398 | 398 | 398 | 2,000 | 663.33 |
| 2008-09-03 | 390 | 390 | 380 | 380 | 16,000 | 633.33 |
| 2008-09-01 | 400 | 408 | 400 | 408 | 2,000 | 680 |
| 2008-08-29 | 398 | 398 | 398 | 398 | 2,000 | 663.33 |
| 2008-08-28 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2008-08-27 | 390 | 412 | 388 | 412 | 13,000 | 686.67 |
| 2008-08-26 | 400 | 400 | 390 | 390 | 6,000 | 650 |
| 2008-08-25 | 400 | 400 | 400 | 400 | 9,000 | 666.67 |
| 2008-08-22 | 406 | 406 | 397 | 400 | 18,000 | 666.67 |
| 2008-08-21 | 420 | 420 | 420 | 420 | 4,000 | 700 |
| 2008-08-20 | 420 | 420 | 420 | 420 | 3,000 | 700 |
| 2008-08-19 | 445 | 445 | 445 | 445 | 2,000 | 741.67 |
| 2008-08-15 | 449 | 449 | 449 | 449 | 5,000 | 748.33 |
| 2008-08-14 | 449 | 449 | 449 | 449 | 2,000 | 748.33 |
| 2008-08-13 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 2008-08-11 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2008-08-08 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 2008-08-07 | 453 | 453 | 453 | 453 | 2,000 | 755 |
| 2008-08-04 | 453 | 453 | 453 | 453 | 3,000 | 755 |
| 2008-08-01 | 453 | 453 | 453 | 453 | 3,000 | 755 |
| 2008-07-31 | 453 | 453 | 453 | 453 | 1,000 | 755 |
| 2008-07-30 | 463 | 463 | 462 | 463 | 3,000 | 771.67 |
| 2008-07-29 | 470 | 470 | 465 | 465 | 3,000 | 775 |
| 2008-07-28 | 466 | 481 | 466 | 480 | 4,000 | 800 |
| 2008-07-25 | 501 | 501 | 501 | 501 | 4,000 | 835 |
| 2008-07-24 | 510 | 511 | 510 | 511 | 4,000 | 851.67 |
| 2008-07-23 | 550 | 550 | 550 | 550 | 3,000 | 916.67 |
| 2008-07-22 | 550 | 550 | 550 | 550 | 2,000 | 916.67 |
| 2008-07-11 | 551 | 551 | 551 | 551 | 1,000 | 918.33 |
| 2008-07-10 | 551 | 551 | 551 | 551 | 1,000 | 918.33 |
| 2008-07-09 | 551 | 551 | 551 | 551 | 1,000 | 918.33 |
| 2008-07-08 | 550 | 550 | 550 | 550 | 1,000 | 916.67 |
| 2008-07-07 | 550 | 550 | 550 | 550 | 1,000 | 916.67 |
| 2008-07-04 | 555 | 555 | 555 | 555 | 1,000 | 925 |
| 2008-07-03 | 555 | 555 | 555 | 555 | 1,000 | 925 |
| 2008-07-02 | 555 | 555 | 555 | 555 | 1,000 | 925 |
| 2008-07-01 | 555 | 555 | 555 | 555 | 1,000 | 925 |
| 2008-06-30 | 555 | 555 | 555 | 555 | 1,000 | 925 |
| 2008-06-26 | 555 | 555 | 555 | 555 | 1,000 | 925 |
| 2008-06-25 | 546 | 555 | 546 | 555 | 5,000 | 925 |
| 2008-06-24 | 558 | 560 | 558 | 560 | 4,000 | 933.33 |
| 2008-06-23 | 565 | 565 | 558 | 558 | 6,000 | 930 |
| 2008-06-20 | 565 | 565 | 565 | 565 | 12,000 | 941.67 |
| 2008-06-19 | 560 | 570 | 560 | 565 | 5,000 | 941.67 |
| 2008-06-18 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2008-06-17 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2008-06-16 | 576 | 576 | 576 | 576 | 1,000 | 960 |
| 2008-06-13 | 576 | 576 | 576 | 576 | 1,000 | 960 |
| 2008-06-12 | 574 | 574 | 574 | 574 | 1,000 | 956.67 |
| 2008-06-11 | 574 | 574 | 574 | 574 | 1,000 | 956.67 |
| 2008-06-09 | 576 | 576 | 576 | 576 | 1,000 | 960 |
| 2008-06-06 | 576 | 576 | 576 | 576 | 1,000 | 960 |
| 2008-06-04 | 576 | 576 | 576 | 576 | 2,000 | 960 |
| 2008-06-03 | 576 | 576 | 576 | 576 | 3,000 | 960 |
| 2008-06-02 | 577 | 577 | 577 | 577 | 1,000 | 961.67 |
| 2008-05-30 | 577 | 577 | 570 | 577 | 6,000 | 961.67 |
| 2008-05-29 | 577 | 577 | 577 | 577 | 4,000 | 961.67 |
| 2008-05-28 | 577 | 577 | 577 | 577 | 1,000 | 961.67 |
| 2008-05-27 | 577 | 577 | 577 | 577 | 1,000 | 961.67 |
| 2008-05-26 | 580 | 580 | 510 | 510 | 5,000 | 850 |
| 2008-05-23 | 511 | 511 | 510 | 510 | 6,000 | 850 |
| 2008-05-22 | 510 | 510 | 510 | 510 | 8,000 | 850 |
| 2008-05-21 | 511 | 511 | 510 | 510 | 16,000 | 850 |
| 2008-05-20 | 500 | 510 | 500 | 510 | 37,000 | 850 |
| 2008-05-19 | 504 | 510 | 500 | 510 | 5,000 | 850 |
| 2008-05-16 | 499 | 499 | 499 | 499 | 1,000 | 831.67 |
| 2008-05-15 | 499 | 499 | 499 | 499 | 1,000 | 831.67 |
| 2008-05-14 | 475 | 480 | 474 | 480 | 6,000 | 800 |
| 2008-05-13 | 475 | 475 | 475 | 475 | 4,000 | 791.67 |
| 2008-05-12 | 472 | 475 | 472 | 475 | 3,000 | 791.67 |
| 2008-05-09 | 491 | 491 | 472 | 472 | 3,000 | 786.67 |
| 2008-05-08 | 491 | 491 | 491 | 491 | 1,000 | 818.33 |
| 2008-04-30 | 491 | 491 | 491 | 491 | 2,000 | 818.33 |
| 2008-04-28 | 492 | 492 | 492 | 492 | 1,000 | 820 |
| 2008-04-25 | 495 | 495 | 495 | 495 | 4,000 | 825 |
| 2008-04-24 | 488 | 490 | 488 | 490 | 2,000 | 816.67 |
| 2008-04-23 | 494 | 494 | 493 | 493 | 18,000 | 821.67 |
| 2008-04-22 | 493 | 495 | 493 | 493 | 5,000 | 821.67 |
| 2008-04-21 | 493 | 493 | 493 | 493 | 1,000 | 821.67 |
| 2008-04-18 | 491 | 491 | 491 | 491 | 2,000 | 818.33 |
| 2008-04-17 | 491 | 491 | 491 | 491 | 2,000 | 818.33 |
| 2008-04-16 | 486 | 486 | 486 | 486 | 1,000 | 810 |
| 2008-04-11 | 491 | 491 | 486 | 486 | 3,000 | 810 |
| 2008-04-10 | 490 | 491 | 490 | 491 | 11,000 | 818.33 |
| 2008-04-09 | 491 | 491 | 491 | 491 | 7,000 | 818.33 |
| 2008-04-07 | 491 | 491 | 491 | 491 | 1,000 | 818.33 |
| 2008-04-04 | 491 | 491 | 491 | 491 | 2,000 | 818.33 |
| 2008-04-03 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 2008-04-02 | 500 | 500 | 500 | 500 | 2,000 | 833.33 |
| 2008-04-01 | 500 | 500 | 455 | 455 | 3,000 | 758.33 |
| 2008-03-25 | 522 | 522 | 519 | 519 | 4,000 | 865 |
| 2008-03-24 | 443 | 443 | 443 | 443 | 6,000 | 738.33 |
| 2008-03-21 | 421 | 421 | 421 | 421 | 1,000 | 701.67 |
| 2008-03-17 | 435 | 435 | 401 | 401 | 4,000 | 668.33 |
| 2008-03-10 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2008-03-07 | 453 | 453 | 453 | 453 | 1,000 | 755 |
| 2008-03-06 | 455 | 458 | 455 | 458 | 3,000 | 763.33 |
| 2008-03-04 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2008-02-25 | 474 | 474 | 436 | 436 | 19,000 | 726.67 |
| 2008-02-22 | 451 | 451 | 451 | 451 | 1,000 | 751.67 |
| 2008-02-21 | 433 | 433 | 433 | 433 | 1,000 | 721.67 |
| 2008-02-13 | 420 | 420 | 420 | 420 | 3,000 | 700 |
| 2008-02-12 | 396 | 398 | 396 | 398 | 4,000 | 663.33 |
| 2008-02-06 | 435 | 435 | 431 | 431 | 3,000 | 718.33 |
| 2008-02-05 | 465 | 465 | 445 | 445 | 4,000 | 741.67 |
| 2008-02-04 | 465 | 465 | 465 | 465 | 2,000 | 775 |
| 2008-02-01 | 460 | 465 | 460 | 465 | 4,000 | 775 |
| 2008-01-31 | 488 | 488 | 460 | 460 | 3,000 | 766.67 |
| 2008-01-25 | 487 | 489 | 487 | 488 | 7,000 | 813.33 |
| 2008-01-24 | 490 | 490 | 480 | 483 | 4,000 | 805 |
| 2008-01-23 | 500 | 510 | 500 | 500 | 9,000 | 833.33 |
| 2008-01-18 | 526 | 530 | 505 | 530 | 5,000 | 883.33 |
| 2008-01-17 | 540 | 540 | 540 | 540 | 3,000 | 900 |
| 2008-01-15 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2008-01-08 | 610 | 610 | 610 | 610 | 7,000 | 1,016.67 |
| 2008-01-07 | 610 | 610 | 610 | 610 | 3,000 | 1,016.67 |
| 2008-01-04 | 610 | 610 | 610 | 610 | 2,000 | 1,016.67 |
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