9539 京葉瓦斯(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-294004004004001,0002,000
2009-12-254344343994096,0002,045
2009-12-244154204154208,0002,100
2009-12-224104104104101,0002,050
2009-12-183903903903901,0001,950
2009-12-173913933913923,0001,960
2009-12-163873873863862,0001,930
2009-12-153913913913912,0001,955
2009-12-143983983903965,0001,980
2009-12-1141842041841819,0002,090
2009-12-103964003963989,0001,990
2009-12-094014053953967,0001,980
2009-12-083774013774018,0002,005
2009-12-073853853793794,0001,895
2009-12-043883903883902,0001,950
2009-12-033983983883887,0001,940
2009-12-024044043893986,0001,990
2009-12-013993993993992,0001,995
2009-11-274024024004003,0002,000
2009-11-264014014014011,0002,005
2009-11-254084084084083,0002,040
2009-11-244224224024034,0002,015
2009-11-204224224224225,0002,110
2009-11-194234234234231,0002,115
2009-11-124094194094193,0002,095
2009-11-064154154154155,0002,075
2009-11-054204204204201,0002,100
2009-11-044304304304301,0002,150
2009-11-024224224154154,0002,075
2009-10-264274274274274,0002,135
2009-10-2343943942342310,0002,115
2009-10-194204394204394,0002,195
2009-10-154254254254251,0002,125
2009-10-064174174174171,0002,085
2009-10-054204204204205,0002,100
2009-10-024294294294291,0002,145
2009-09-304204454204452,0002,225
2009-09-254504504254356,0002,175
2009-09-244464504464507,0002,250
2009-09-1843144243044218,0002,210
2009-09-174314314304303,0002,150
2009-09-1644544544544511,0002,225
2009-09-154454454454457,0002,225
2009-09-1443744542644513,0002,225
2009-09-114274274274271,0002,135
2009-09-094204204204201,0002,100
2009-09-084224224224222,0002,110
2009-09-024384384284286,0002,140
2009-09-014394394394391,0002,195
2009-08-274494494494491,0002,245
2009-08-2546046045445414,0002,270
2009-08-244504504494507,0002,250
2009-08-214404404404403,0002,200
2009-08-194294384294384,0002,190
2009-08-184274284274284,0002,140
2009-08-144334374334375,0002,185
2009-08-1342643742643024,0002,150
2009-08-124354354294304,0002,150
2009-08-114554554434436,0002,215
2009-08-1045045545045513,0002,275
2009-08-074464464454454,0002,225
2009-08-064684704684705,0002,350
2009-08-0547347346946915,0002,345
2009-08-0447247547147114,0002,355
2009-08-0348048046947112,0002,355
2009-07-3146946946946913,0002,345
2009-07-304704704704706,0002,350
2009-07-2946947046847097,0002,350
2009-07-284704704684708,0002,350
2009-07-274704704704707,0002,350
2009-07-244644804644767,0002,380
2009-07-2346548046246239,0002,310
2009-07-2245546545546547,0002,325
2009-07-214484484484481,0002,240
2009-07-1745145244844850,0002,240
2009-07-1642242641742612,0002,130
2009-07-144454504184188,0002,090
2009-07-134204204204203,0002,100
2009-07-094234234234231,0002,115
2009-07-084304304304304,0002,150
2009-07-074494494494491,0002,245
2009-07-064704704504504,0002,250
2009-06-294804804804801,0002,400
2009-06-254854854854853,0002,425
2009-06-244704804704807,0002,400
2009-06-234474474474471,0002,235
2009-06-2244744744744714,0002,235
2009-06-194104254104256,0002,125
2009-06-184094094094091,0002,045
2009-06-164024024024021,0002,010
2009-06-154024124024123,0002,060
2009-06-093964013964017,0002,005
2009-06-083963963963963,0001,980
2009-06-053933963933962,0001,980
2009-06-043843893843894,0001,945
2009-06-023783863783864,0001,930
2009-05-263903903903905,0001,950
2009-05-253813813803808,0001,900
2009-05-203653653553613,0001,805
2009-05-153653653653654,0001,825
2009-05-133783783703702,0001,850
2009-05-113753753753751,0001,875
2009-04-273723733723734,0001,865
2009-04-2437037237037017,0001,850
2009-04-233483523473525,0001,760
2009-04-213473473473471,0001,735
2009-04-153493493493492,0001,745
2009-04-063503503503501,0001,750
2009-04-033513513513511,0001,755
2009-03-303453503453502,0001,750
2009-03-273453453453453,0001,725
2009-03-263453453453451,0001,725
2009-03-253513513503505,0001,750
2009-03-243393393363364,0001,680
2009-03-233453453363368,0001,680
2009-03-193453453453452,0001,725
2009-03-183453463453455,0001,725
2009-03-1733634533634510,0001,725
2009-03-163383453383455,0001,725
2009-03-133373383353384,0001,690
2009-03-123453453383382,0001,690
2009-03-113403403403405,0001,700
2009-03-103403403403402,0001,700
2009-03-063503503503503,0001,750
2009-03-043503503503503,0001,750
2009-03-033513513503504,0001,750
2009-03-023573573563569,0001,780
2009-02-273513563513517,0001,755
2009-02-253763763763764,0001,880
2009-02-233763763763765,0001,880
2009-02-203763763763763,0001,880
2009-02-163723763723763,0001,880
2009-02-133613613613611,0001,805
2009-02-123563563563561,0001,780
2009-02-063613613613611,0001,805
2009-02-023663663663661,0001,830
2009-01-303663663663662,0001,830
2009-01-263813813813814,0001,905
2009-01-2337837837137110,0001,855
2009-01-2237937937637912,0001,895
2009-01-203783783783781,0001,890
2009-01-143883883883881,0001,940
2009-01-093803803803801,0001,900
2009-01-083763763763762,0001,880

分割・併合履歴 : [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株