9539 京葉瓦斯(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	341	345	341	345	2,000	575
2010-12-29	343	343	343	343	1,000	571.67
2010-12-28	340	342	335	342	5,000	570
2010-12-27	346	346	340	346	8,000	576.67
2010-12-24	341	344	341	344	3,000	573.33
2010-12-22	350	350	342	342	18,000	570
2010-12-21	343	350	343	350	2,000	583.33
2010-12-20	339	339	339	339	1,000	565
2010-12-17	336	343	336	338	15,000	563.33
2010-12-16	345	345	338	339	14,000	565
2010-12-15	345	345	345	345	2,000	575
2010-12-14	342	344	342	344	7,000	573.33
2010-12-13	340	342	340	342	9,000	570
2010-12-10	357	357	348	348	32,000	580
2010-12-09	343	357	340	357	18,000	595
2010-12-08	342	342	340	342	5,000	570
2010-12-07	337	340	337	340	2,000	566.67
2010-12-06	340	340	336	336	7,000	560
2010-12-03	333	340	333	335	6,000	558.33
2010-12-02	335	339	335	339	4,000	565
2010-12-01	334	334	334	334	2,000	556.67
2010-11-30	336	336	336	336	1,000	560
2010-11-29	335	335	330	330	3,000	550
2010-11-26	333	333	328	328	19,000	546.67
2010-11-25	335	335	335	335	18,000	558.33
2010-11-24	339	340	339	340	5,000	566.67
2010-11-22	340	340	339	339	12,000	565
2010-11-19	340	345	339	340	10,000	566.67
2010-11-18	340	340	339	340	6,000	566.67
2010-11-17	345	345	337	340	10,000	566.67
2010-11-16	346	346	345	345	3,000	575
2010-11-15	340	340	340	340	5,000	566.67
2010-11-12	340	340	340	340	1,000	566.67
2010-11-10	340	345	340	345	3,000	575
2010-11-05	347	347	346	346	9,000	576.67
2010-11-04	350	350	349	349	2,000	581.67
2010-11-01	355	355	355	355	2,000	591.67
2010-10-29	378	378	377	377	2,000	628.33
2010-10-28	378	378	378	378	1,000	630
2010-10-25	370	370	370	370	4,000	616.67
2010-10-22	373	373	370	370	10,000	616.67
2010-10-21	357	373	357	373	5,000	621.67
2010-10-13	359	359	359	359	1,000	598.33
2010-10-12	345	353	345	353	2,000	588.33
2010-10-08	341	341	338	338	3,000	563.33
2010-10-07	345	345	340	340	3,000	566.67
2010-09-29	345	361	345	361	2,000	601.67
2010-09-28	368	368	368	368	7,000	613.33
2010-09-27	376	376	368	368	6,000	613.33
2010-09-24	376	376	360	360	14,000	600
2010-09-22	346	358	346	358	9,000	596.67
2010-09-17	332	346	332	346	4,000	576.67
2010-09-16	333	333	333	333	6,000	555
2010-09-15	333	333	333	333	2,000	555
2010-09-14	333	333	333	333	1,000	555
2010-09-13	332	333	332	333	2,000	555
2010-09-10	346	346	333	333	4,000	555
2010-09-08	346	346	346	346	1,000	576.67
2010-09-01	350	350	350	350	1,000	583.33
2010-08-30	350	350	350	350	1,000	583.33
2010-08-27	335	335	335	335	4,000	558.33
2010-08-26	335	335	335	335	1,000	558.33
2010-08-25	345	345	336	336	8,000	560
2010-08-24	332	332	332	332	1,000	553.33
2010-08-23	338	348	332	346	26,000	576.67
2010-08-19	326	338	326	338	2,000	563.33
2010-08-17	322	323	317	323	13,000	538.33
2010-08-16	320	320	320	320	1,000	533.33
2010-08-12	326	326	326	326	3,000	543.33
2010-08-11	327	327	326	326	3,000	543.33
2010-08-10	330	330	330	330	8,000	550
2010-08-09	323	332	322	330	16,000	550
2010-08-06	330	330	324	324	18,000	540
2010-08-05	337	337	330	331	8,000	551.67
2010-08-04	350	350	336	336	13,000	560
2010-08-03	351	352	342	342	13,000	570
2010-08-02	357	357	351	351	3,000	585
2010-07-30	356	356	355	355	3,000	591.67
2010-07-29	358	358	358	358	2,000	596.67
2010-07-28	358	360	358	360	3,000	600
2010-07-27	360	360	360	360	5,000	600
2010-07-26	368	368	365	365	8,000	608.33
2010-07-23	370	370	365	370	13,000	616.67
2010-07-22	369	370	369	370	3,000	616.67
2010-07-21	380	380	375	377	8,000	628.33
2010-07-20	376	390	375	390	16,000	650
2010-07-16	377	377	377	377	2,000	628.33
2010-07-14	380	380	380	380	1,000	633.33
2010-07-13	380	380	380	380	1,000	633.33
2010-07-12	370	378	370	378	3,000	630
2010-07-09	371	371	370	370	7,000	616.67
2010-07-05	379	379	379	379	2,000	631.67
2010-06-25	387	387	387	387	4,000	645
2010-06-24	384	384	384	384	9,000	640
2010-06-23	383	383	375	376	7,000	626.67
2010-06-22	375	375	375	375	1,000	625
2010-06-21	362	376	362	376	4,000	626.67
2010-06-18	386	386	377	377	30,000	628.33
2010-06-17	388	390	386	386	6,000	643.33
2010-06-16	385	388	385	388	2,000	646.67
2010-06-14	376	377	376	377	2,000	628.33
2010-06-10	376	376	376	376	1,000	626.67
2010-06-09	370	370	370	370	6,000	616.67
2010-06-07	369	369	369	369	1,000	615
2010-06-04	365	370	365	370	2,000	616.67
2010-06-03	375	375	375	375	1,000	625
2010-06-01	383	383	377	377	2,000	628.33
2010-05-31	362	362	355	360	7,000	600
2010-05-28	360	360	360	360	9,000	600
2010-05-27	368	368	368	368	4,000	613.33
2010-05-26	366	366	360	360	7,000	600
2010-05-25	379	379	374	374	5,000	623.33
2010-05-24	370	374	370	374	4,000	623.33
2010-05-21	378	379	370	375	15,000	625
2010-05-20	372	380	370	380	7,000	633.33
2010-05-19	364	373	360	373	11,000	621.67
2010-05-18	366	366	364	364	7,000	606.67
2010-05-17	371	377	363	366	26,000	610
2010-05-14	381	381	376	376	15,000	626.67
2010-05-13	387	387	381	381	7,000	635
2010-05-12	392	392	390	390	6,000	650
2010-05-11	404	412	392	392	6,000	653.33
2010-05-10	410	410	400	400	21,000	666.67
2010-05-07	402	420	400	418	25,000	696.67
2010-05-06	450	450	450	450	1,000	750
2010-04-26	483	489	451	451	24,000	751.67
2010-04-23	453	460	453	460	8,000	766.67
2010-04-22	460	460	436	452	8,000	753.33
2010-04-21	449	450	444	444	4,000	740
2010-04-20	443	443	443	443	2,000	738.33
2010-04-19	443	443	443	443	2,000	738.33
2010-04-16	441	441	441	441	4,000	735
2010-04-15	442	442	441	441	5,000	735
2010-04-14	434	434	426	426	2,000	710
2010-04-13	435	435	419	426	9,000	710
2010-04-12	437	437	429	435	3,000	725
2010-04-09	423	445	423	433	17,000	721.67
2010-04-08	450	452	450	452	6,000	753.33
2010-04-07	451	451	450	450	3,000	750
2010-04-06	432	451	432	451	2,000	751.67
2010-04-05	416	418	416	418	3,000	696.67
2010-04-02	414	415	414	415	3,000	691.67
2010-04-01	409	414	408	414	4,000	690
2010-03-31	422	422	422	422	4,000	703.33
2010-03-30	419	419	410	414	5,000	690
2010-03-29	415	415	415	415	4,000	691.67
2010-03-26	415	415	415	415	2,000	691.67
2010-03-25	415	415	415	415	10,000	691.67
2010-03-24	398	400	376	381	7,000	635
2010-03-23	381	381	380	381	16,000	635
2010-03-19	380	380	380	380	3,000	633.33
2010-03-18	381	381	381	381	6,000	635
2010-03-17	375	380	375	380	2,000	633.33
2010-03-15	363	374	360	372	11,000	620
2010-03-12	361	361	355	357	13,000	595
2010-03-11	360	360	355	355	9,000	591.67
2010-03-10	356	356	356	356	2,000	593.33
2010-03-09	358	358	355	355	19,000	591.67
2010-03-08	359	366	359	366	9,000	610
2010-03-05	358	360	350	355	31,000	591.67
2010-03-04	356	358	356	358	2,000	596.67
2010-03-03	353	353	353	353	1,000	588.33
2010-03-01	353	353	353	353	10,000	588.33
2010-02-26	353	353	353	353	1,000	588.33
2010-02-25	350	350	345	345	15,000	575
2010-02-24	350	350	350	350	14,000	583.33
2010-02-23	366	374	358	358	9,000	596.67
2010-02-22	374	374	366	366	3,000	610
2010-02-19	360	360	358	358	3,000	596.67
2010-02-18	365	365	361	361	2,000	601.67
2010-02-17	357	357	357	357	5,000	595
2010-02-16	352	352	352	352	1,000	586.67
2010-02-15	362	362	349	350	8,000	583.33
2010-02-10	376	378	376	378	2,000	630
2010-02-09	383	383	383	383	1,000	638.33
2010-02-05	388	388	388	388	2,000	646.67
2010-02-04	390	397	390	397	4,000	661.67
2010-02-03	381	389	381	389	2,000	648.33
2010-01-29	390	390	389	389	3,000	648.33
2010-01-25	396	396	396	396	4,000	660
2010-01-22	407	407	400	400	10,000	666.67
2010-01-21	395	408	394	400	10,000	666.67
2010-01-20	397	397	397	397	1,000	661.67
2010-01-19	397	397	397	397	1,000	661.67
2010-01-18	397	397	397	397	1,000	661.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30