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 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2009-12-25 | 434 | 434 | 399 | 409 | 6,000 | 681.67 |
| 2009-12-24 | 415 | 420 | 415 | 420 | 8,000 | 700 |
| 2009-12-22 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2009-12-18 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2009-12-17 | 391 | 393 | 391 | 392 | 3,000 | 653.33 |
| 2009-12-16 | 387 | 387 | 386 | 386 | 2,000 | 643.33 |
| 2009-12-15 | 391 | 391 | 391 | 391 | 2,000 | 651.67 |
| 2009-12-14 | 398 | 398 | 390 | 396 | 5,000 | 660 |
| 2009-12-11 | 418 | 420 | 418 | 418 | 19,000 | 696.67 |
| 2009-12-10 | 396 | 400 | 396 | 398 | 9,000 | 663.33 |
| 2009-12-09 | 401 | 405 | 395 | 396 | 7,000 | 660 |
| 2009-12-08 | 377 | 401 | 377 | 401 | 8,000 | 668.33 |
| 2009-12-07 | 385 | 385 | 379 | 379 | 4,000 | 631.67 |
| 2009-12-04 | 388 | 390 | 388 | 390 | 2,000 | 650 |
| 2009-12-03 | 398 | 398 | 388 | 388 | 7,000 | 646.67 |
| 2009-12-02 | 404 | 404 | 389 | 398 | 6,000 | 663.33 |
| 2009-12-01 | 399 | 399 | 399 | 399 | 2,000 | 665 |
| 2009-11-27 | 402 | 402 | 400 | 400 | 3,000 | 666.67 |
| 2009-11-26 | 401 | 401 | 401 | 401 | 1,000 | 668.33 |
| 2009-11-25 | 408 | 408 | 408 | 408 | 3,000 | 680 |
| 2009-11-24 | 422 | 422 | 402 | 403 | 4,000 | 671.67 |
| 2009-11-20 | 422 | 422 | 422 | 422 | 5,000 | 703.33 |
| 2009-11-19 | 423 | 423 | 423 | 423 | 1,000 | 705 |
| 2009-11-12 | 409 | 419 | 409 | 419 | 3,000 | 698.33 |
| 2009-11-06 | 415 | 415 | 415 | 415 | 5,000 | 691.67 |
| 2009-11-05 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2009-11-04 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2009-11-02 | 422 | 422 | 415 | 415 | 4,000 | 691.67 |
| 2009-10-26 | 427 | 427 | 427 | 427 | 4,000 | 711.67 |
| 2009-10-23 | 439 | 439 | 423 | 423 | 10,000 | 705 |
| 2009-10-19 | 420 | 439 | 420 | 439 | 4,000 | 731.67 |
| 2009-10-15 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2009-10-06 | 417 | 417 | 417 | 417 | 1,000 | 695 |
| 2009-10-05 | 420 | 420 | 420 | 420 | 5,000 | 700 |
| 2009-10-02 | 429 | 429 | 429 | 429 | 1,000 | 715 |
| 2009-09-30 | 420 | 445 | 420 | 445 | 2,000 | 741.67 |
| 2009-09-25 | 450 | 450 | 425 | 435 | 6,000 | 725 |
| 2009-09-24 | 446 | 450 | 446 | 450 | 7,000 | 750 |
| 2009-09-18 | 431 | 442 | 430 | 442 | 18,000 | 736.67 |
| 2009-09-17 | 431 | 431 | 430 | 430 | 3,000 | 716.67 |
| 2009-09-16 | 445 | 445 | 445 | 445 | 11,000 | 741.67 |
| 2009-09-15 | 445 | 445 | 445 | 445 | 7,000 | 741.67 |
| 2009-09-14 | 437 | 445 | 426 | 445 | 13,000 | 741.67 |
| 2009-09-11 | 427 | 427 | 427 | 427 | 1,000 | 711.67 |
| 2009-09-09 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2009-09-08 | 422 | 422 | 422 | 422 | 2,000 | 703.33 |
| 2009-09-02 | 438 | 438 | 428 | 428 | 6,000 | 713.33 |
| 2009-09-01 | 439 | 439 | 439 | 439 | 1,000 | 731.67 |
| 2009-08-27 | 449 | 449 | 449 | 449 | 1,000 | 748.33 |
| 2009-08-25 | 460 | 460 | 454 | 454 | 14,000 | 756.67 |
| 2009-08-24 | 450 | 450 | 449 | 450 | 7,000 | 750 |
| 2009-08-21 | 440 | 440 | 440 | 440 | 3,000 | 733.33 |
| 2009-08-19 | 429 | 438 | 429 | 438 | 4,000 | 730 |
| 2009-08-18 | 427 | 428 | 427 | 428 | 4,000 | 713.33 |
| 2009-08-14 | 433 | 437 | 433 | 437 | 5,000 | 728.33 |
| 2009-08-13 | 426 | 437 | 426 | 430 | 24,000 | 716.67 |
| 2009-08-12 | 435 | 435 | 429 | 430 | 4,000 | 716.67 |
| 2009-08-11 | 455 | 455 | 443 | 443 | 6,000 | 738.33 |
| 2009-08-10 | 450 | 455 | 450 | 455 | 13,000 | 758.33 |
| 2009-08-07 | 446 | 446 | 445 | 445 | 4,000 | 741.67 |
| 2009-08-06 | 468 | 470 | 468 | 470 | 5,000 | 783.33 |
| 2009-08-05 | 473 | 473 | 469 | 469 | 15,000 | 781.67 |
| 2009-08-04 | 472 | 475 | 471 | 471 | 14,000 | 785 |
| 2009-08-03 | 480 | 480 | 469 | 471 | 12,000 | 785 |
| 2009-07-31 | 469 | 469 | 469 | 469 | 13,000 | 781.67 |
| 2009-07-30 | 470 | 470 | 470 | 470 | 6,000 | 783.33 |
| 2009-07-29 | 469 | 470 | 468 | 470 | 97,000 | 783.33 |
| 2009-07-28 | 470 | 470 | 468 | 470 | 8,000 | 783.33 |
| 2009-07-27 | 470 | 470 | 470 | 470 | 7,000 | 783.33 |
| 2009-07-24 | 464 | 480 | 464 | 476 | 7,000 | 793.33 |
| 2009-07-23 | 465 | 480 | 462 | 462 | 39,000 | 770 |
| 2009-07-22 | 455 | 465 | 455 | 465 | 47,000 | 775 |
| 2009-07-21 | 448 | 448 | 448 | 448 | 1,000 | 746.67 |
| 2009-07-17 | 451 | 452 | 448 | 448 | 50,000 | 746.67 |
| 2009-07-16 | 422 | 426 | 417 | 426 | 12,000 | 710 |
| 2009-07-14 | 445 | 450 | 418 | 418 | 8,000 | 696.67 |
| 2009-07-13 | 420 | 420 | 420 | 420 | 3,000 | 700 |
| 2009-07-09 | 423 | 423 | 423 | 423 | 1,000 | 705 |
| 2009-07-08 | 430 | 430 | 430 | 430 | 4,000 | 716.67 |
| 2009-07-07 | 449 | 449 | 449 | 449 | 1,000 | 748.33 |
| 2009-07-06 | 470 | 470 | 450 | 450 | 4,000 | 750 |
| 2009-06-29 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 2009-06-25 | 485 | 485 | 485 | 485 | 3,000 | 808.33 |
| 2009-06-24 | 470 | 480 | 470 | 480 | 7,000 | 800 |
| 2009-06-23 | 447 | 447 | 447 | 447 | 1,000 | 745 |
| 2009-06-22 | 447 | 447 | 447 | 447 | 14,000 | 745 |
| 2009-06-19 | 410 | 425 | 410 | 425 | 6,000 | 708.33 |
| 2009-06-18 | 409 | 409 | 409 | 409 | 1,000 | 681.67 |
| 2009-06-16 | 402 | 402 | 402 | 402 | 1,000 | 670 |
| 2009-06-15 | 402 | 412 | 402 | 412 | 3,000 | 686.67 |
| 2009-06-09 | 396 | 401 | 396 | 401 | 7,000 | 668.33 |
| 2009-06-08 | 396 | 396 | 396 | 396 | 3,000 | 660 |
| 2009-06-05 | 393 | 396 | 393 | 396 | 2,000 | 660 |
| 2009-06-04 | 384 | 389 | 384 | 389 | 4,000 | 648.33 |
| 2009-06-02 | 378 | 386 | 378 | 386 | 4,000 | 643.33 |
| 2009-05-26 | 390 | 390 | 390 | 390 | 5,000 | 650 |
| 2009-05-25 | 381 | 381 | 380 | 380 | 8,000 | 633.33 |
| 2009-05-20 | 365 | 365 | 355 | 361 | 3,000 | 601.67 |
| 2009-05-15 | 365 | 365 | 365 | 365 | 4,000 | 608.33 |
| 2009-05-13 | 378 | 378 | 370 | 370 | 2,000 | 616.67 |
| 2009-05-11 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2009-04-27 | 372 | 373 | 372 | 373 | 4,000 | 621.67 |
| 2009-04-24 | 370 | 372 | 370 | 370 | 17,000 | 616.67 |
| 2009-04-23 | 348 | 352 | 347 | 352 | 5,000 | 586.67 |
| 2009-04-21 | 347 | 347 | 347 | 347 | 1,000 | 578.33 |
| 2009-04-15 | 349 | 349 | 349 | 349 | 2,000 | 581.67 |
| 2009-04-06 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2009-04-03 | 351 | 351 | 351 | 351 | 1,000 | 585 |
| 2009-03-30 | 345 | 350 | 345 | 350 | 2,000 | 583.33 |
| 2009-03-27 | 345 | 345 | 345 | 345 | 3,000 | 575 |
| 2009-03-26 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2009-03-25 | 351 | 351 | 350 | 350 | 5,000 | 583.33 |
| 2009-03-24 | 339 | 339 | 336 | 336 | 4,000 | 560 |
| 2009-03-23 | 345 | 345 | 336 | 336 | 8,000 | 560 |
| 2009-03-19 | 345 | 345 | 345 | 345 | 2,000 | 575 |
| 2009-03-18 | 345 | 346 | 345 | 345 | 5,000 | 575 |
| 2009-03-17 | 336 | 345 | 336 | 345 | 10,000 | 575 |
| 2009-03-16 | 338 | 345 | 338 | 345 | 5,000 | 575 |
| 2009-03-13 | 337 | 338 | 335 | 338 | 4,000 | 563.33 |
| 2009-03-12 | 345 | 345 | 338 | 338 | 2,000 | 563.33 |
| 2009-03-11 | 340 | 340 | 340 | 340 | 5,000 | 566.67 |
| 2009-03-10 | 340 | 340 | 340 | 340 | 2,000 | 566.67 |
| 2009-03-06 | 350 | 350 | 350 | 350 | 3,000 | 583.33 |
| 2009-03-04 | 350 | 350 | 350 | 350 | 3,000 | 583.33 |
| 2009-03-03 | 351 | 351 | 350 | 350 | 4,000 | 583.33 |
| 2009-03-02 | 357 | 357 | 356 | 356 | 9,000 | 593.33 |
| 2009-02-27 | 351 | 356 | 351 | 351 | 7,000 | 585 |
| 2009-02-25 | 376 | 376 | 376 | 376 | 4,000 | 626.67 |
| 2009-02-23 | 376 | 376 | 376 | 376 | 5,000 | 626.67 |
| 2009-02-20 | 376 | 376 | 376 | 376 | 3,000 | 626.67 |
| 2009-02-16 | 372 | 376 | 372 | 376 | 3,000 | 626.67 |
| 2009-02-13 | 361 | 361 | 361 | 361 | 1,000 | 601.67 |
| 2009-02-12 | 356 | 356 | 356 | 356 | 1,000 | 593.33 |
| 2009-02-06 | 361 | 361 | 361 | 361 | 1,000 | 601.67 |
| 2009-02-02 | 366 | 366 | 366 | 366 | 1,000 | 610 |
| 2009-01-30 | 366 | 366 | 366 | 366 | 2,000 | 610 |
| 2009-01-26 | 381 | 381 | 381 | 381 | 4,000 | 635 |
| 2009-01-23 | 378 | 378 | 371 | 371 | 10,000 | 618.33 |
| 2009-01-22 | 379 | 379 | 376 | 379 | 12,000 | 631.67 |
| 2009-01-20 | 378 | 378 | 378 | 378 | 1,000 | 630 |
| 2009-01-14 | 388 | 388 | 388 | 388 | 1,000 | 646.67 |
| 2009-01-09 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2009-01-08 | 376 | 376 | 376 | 376 | 2,000 | 626.67 |
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