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 | 1,725 |
| 2010-12-29 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2010-12-28 | 340 | 342 | 335 | 342 | 5,000 | 1,710 |
| 2010-12-27 | 346 | 346 | 340 | 346 | 8,000 | 1,730 |
| 2010-12-24 | 341 | 344 | 341 | 344 | 3,000 | 1,720 |
| 2010-12-22 | 350 | 350 | 342 | 342 | 18,000 | 1,710 |
| 2010-12-21 | 343 | 350 | 343 | 350 | 2,000 | 1,750 |
| 2010-12-20 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2010-12-17 | 336 | 343 | 336 | 338 | 15,000 | 1,690 |
| 2010-12-16 | 345 | 345 | 338 | 339 | 14,000 | 1,695 |
| 2010-12-15 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2010-12-14 | 342 | 344 | 342 | 344 | 7,000 | 1,720 |
| 2010-12-13 | 340 | 342 | 340 | 342 | 9,000 | 1,710 |
| 2010-12-10 | 357 | 357 | 348 | 348 | 32,000 | 1,740 |
| 2010-12-09 | 343 | 357 | 340 | 357 | 18,000 | 1,785 |
| 2010-12-08 | 342 | 342 | 340 | 342 | 5,000 | 1,710 |
| 2010-12-07 | 337 | 340 | 337 | 340 | 2,000 | 1,700 |
| 2010-12-06 | 340 | 340 | 336 | 336 | 7,000 | 1,680 |
| 2010-12-03 | 333 | 340 | 333 | 335 | 6,000 | 1,675 |
| 2010-12-02 | 335 | 339 | 335 | 339 | 4,000 | 1,695 |
| 2010-12-01 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2010-11-30 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2010-11-29 | 335 | 335 | 330 | 330 | 3,000 | 1,650 |
| 2010-11-26 | 333 | 333 | 328 | 328 | 19,000 | 1,640 |
| 2010-11-25 | 335 | 335 | 335 | 335 | 18,000 | 1,675 |
| 2010-11-24 | 339 | 340 | 339 | 340 | 5,000 | 1,700 |
| 2010-11-22 | 340 | 340 | 339 | 339 | 12,000 | 1,695 |
| 2010-11-19 | 340 | 345 | 339 | 340 | 10,000 | 1,700 |
| 2010-11-18 | 340 | 340 | 339 | 340 | 6,000 | 1,700 |
| 2010-11-17 | 345 | 345 | 337 | 340 | 10,000 | 1,700 |
| 2010-11-16 | 346 | 346 | 345 | 345 | 3,000 | 1,725 |
| 2010-11-15 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2010-11-12 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2010-11-10 | 340 | 345 | 340 | 345 | 3,000 | 1,725 |
| 2010-11-05 | 347 | 347 | 346 | 346 | 9,000 | 1,730 |
| 2010-11-04 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 2010-11-01 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2010-10-29 | 378 | 378 | 377 | 377 | 2,000 | 1,885 |
| 2010-10-28 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2010-10-25 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2010-10-22 | 373 | 373 | 370 | 370 | 10,000 | 1,850 |
| 2010-10-21 | 357 | 373 | 357 | 373 | 5,000 | 1,865 |
| 2010-10-13 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2010-10-12 | 345 | 353 | 345 | 353 | 2,000 | 1,765 |
| 2010-10-08 | 341 | 341 | 338 | 338 | 3,000 | 1,690 |
| 2010-10-07 | 345 | 345 | 340 | 340 | 3,000 | 1,700 |
| 2010-09-29 | 345 | 361 | 345 | 361 | 2,000 | 1,805 |
| 2010-09-28 | 368 | 368 | 368 | 368 | 7,000 | 1,840 |
| 2010-09-27 | 376 | 376 | 368 | 368 | 6,000 | 1,840 |
| 2010-09-24 | 376 | 376 | 360 | 360 | 14,000 | 1,800 |
| 2010-09-22 | 346 | 358 | 346 | 358 | 9,000 | 1,790 |
| 2010-09-17 | 332 | 346 | 332 | 346 | 4,000 | 1,730 |
| 2010-09-16 | 333 | 333 | 333 | 333 | 6,000 | 1,665 |
| 2010-09-15 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2010-09-14 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2010-09-13 | 332 | 333 | 332 | 333 | 2,000 | 1,665 |
| 2010-09-10 | 346 | 346 | 333 | 333 | 4,000 | 1,665 |
| 2010-09-08 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2010-09-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2010-08-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2010-08-27 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2010-08-26 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2010-08-25 | 345 | 345 | 336 | 336 | 8,000 | 1,680 |
| 2010-08-24 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2010-08-23 | 338 | 348 | 332 | 346 | 26,000 | 1,730 |
| 2010-08-19 | 326 | 338 | 326 | 338 | 2,000 | 1,690 |
| 2010-08-17 | 322 | 323 | 317 | 323 | 13,000 | 1,615 |
| 2010-08-16 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-08-12 | 326 | 326 | 326 | 326 | 3,000 | 1,630 |
| 2010-08-11 | 327 | 327 | 326 | 326 | 3,000 | 1,630 |
| 2010-08-10 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2010-08-09 | 323 | 332 | 322 | 330 | 16,000 | 1,650 |
| 2010-08-06 | 330 | 330 | 324 | 324 | 18,000 | 1,620 |
| 2010-08-05 | 337 | 337 | 330 | 331 | 8,000 | 1,655 |
| 2010-08-04 | 350 | 350 | 336 | 336 | 13,000 | 1,680 |
| 2010-08-03 | 351 | 352 | 342 | 342 | 13,000 | 1,710 |
| 2010-08-02 | 357 | 357 | 351 | 351 | 3,000 | 1,755 |
| 2010-07-30 | 356 | 356 | 355 | 355 | 3,000 | 1,775 |
| 2010-07-29 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2010-07-28 | 358 | 360 | 358 | 360 | 3,000 | 1,800 |
| 2010-07-27 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2010-07-26 | 368 | 368 | 365 | 365 | 8,000 | 1,825 |
| 2010-07-23 | 370 | 370 | 365 | 370 | 13,000 | 1,850 |
| 2010-07-22 | 369 | 370 | 369 | 370 | 3,000 | 1,850 |
| 2010-07-21 | 380 | 380 | 375 | 377 | 8,000 | 1,885 |
| 2010-07-20 | 376 | 390 | 375 | 390 | 16,000 | 1,950 |
| 2010-07-16 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 2010-07-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-07-13 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-07-12 | 370 | 378 | 370 | 378 | 3,000 | 1,890 |
| 2010-07-09 | 371 | 371 | 370 | 370 | 7,000 | 1,850 |
| 2010-07-05 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2010-06-25 | 387 | 387 | 387 | 387 | 4,000 | 1,935 |
| 2010-06-24 | 384 | 384 | 384 | 384 | 9,000 | 1,920 |
| 2010-06-23 | 383 | 383 | 375 | 376 | 7,000 | 1,880 |
| 2010-06-22 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2010-06-21 | 362 | 376 | 362 | 376 | 4,000 | 1,880 |
| 2010-06-18 | 386 | 386 | 377 | 377 | 30,000 | 1,885 |
| 2010-06-17 | 388 | 390 | 386 | 386 | 6,000 | 1,930 |
| 2010-06-16 | 385 | 388 | 385 | 388 | 2,000 | 1,940 |
| 2010-06-14 | 376 | 377 | 376 | 377 | 2,000 | 1,885 |
| 2010-06-10 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2010-06-09 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 2010-06-07 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2010-06-04 | 365 | 370 | 365 | 370 | 2,000 | 1,850 |
| 2010-06-03 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2010-06-01 | 383 | 383 | 377 | 377 | 2,000 | 1,885 |
| 2010-05-31 | 362 | 362 | 355 | 360 | 7,000 | 1,800 |
| 2010-05-28 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 2010-05-27 | 368 | 368 | 368 | 368 | 4,000 | 1,840 |
| 2010-05-26 | 366 | 366 | 360 | 360 | 7,000 | 1,800 |
| 2010-05-25 | 379 | 379 | 374 | 374 | 5,000 | 1,870 |
| 2010-05-24 | 370 | 374 | 370 | 374 | 4,000 | 1,870 |
| 2010-05-21 | 378 | 379 | 370 | 375 | 15,000 | 1,875 |
| 2010-05-20 | 372 | 380 | 370 | 380 | 7,000 | 1,900 |
| 2010-05-19 | 364 | 373 | 360 | 373 | 11,000 | 1,865 |
| 2010-05-18 | 366 | 366 | 364 | 364 | 7,000 | 1,820 |
| 2010-05-17 | 371 | 377 | 363 | 366 | 26,000 | 1,830 |
| 2010-05-14 | 381 | 381 | 376 | 376 | 15,000 | 1,880 |
| 2010-05-13 | 387 | 387 | 381 | 381 | 7,000 | 1,905 |
| 2010-05-12 | 392 | 392 | 390 | 390 | 6,000 | 1,950 |
| 2010-05-11 | 404 | 412 | 392 | 392 | 6,000 | 1,960 |
| 2010-05-10 | 410 | 410 | 400 | 400 | 21,000 | 2,000 |
| 2010-05-07 | 402 | 420 | 400 | 418 | 25,000 | 2,090 |
| 2010-05-06 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2010-04-26 | 483 | 489 | 451 | 451 | 24,000 | 2,255 |
| 2010-04-23 | 453 | 460 | 453 | 460 | 8,000 | 2,300 |
| 2010-04-22 | 460 | 460 | 436 | 452 | 8,000 | 2,260 |
| 2010-04-21 | 449 | 450 | 444 | 444 | 4,000 | 2,220 |
| 2010-04-20 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 2010-04-19 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 2010-04-16 | 441 | 441 | 441 | 441 | 4,000 | 2,205 |
| 2010-04-15 | 442 | 442 | 441 | 441 | 5,000 | 2,205 |
| 2010-04-14 | 434 | 434 | 426 | 426 | 2,000 | 2,130 |
| 2010-04-13 | 435 | 435 | 419 | 426 | 9,000 | 2,130 |
| 2010-04-12 | 437 | 437 | 429 | 435 | 3,000 | 2,175 |
| 2010-04-09 | 423 | 445 | 423 | 433 | 17,000 | 2,165 |
| 2010-04-08 | 450 | 452 | 450 | 452 | 6,000 | 2,260 |
| 2010-04-07 | 451 | 451 | 450 | 450 | 3,000 | 2,250 |
| 2010-04-06 | 432 | 451 | 432 | 451 | 2,000 | 2,255 |
| 2010-04-05 | 416 | 418 | 416 | 418 | 3,000 | 2,090 |
| 2010-04-02 | 414 | 415 | 414 | 415 | 3,000 | 2,075 |
| 2010-04-01 | 409 | 414 | 408 | 414 | 4,000 | 2,070 |
| 2010-03-31 | 422 | 422 | 422 | 422 | 4,000 | 2,110 |
| 2010-03-30 | 419 | 419 | 410 | 414 | 5,000 | 2,070 |
| 2010-03-29 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2010-03-26 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2010-03-25 | 415 | 415 | 415 | 415 | 10,000 | 2,075 |
| 2010-03-24 | 398 | 400 | 376 | 381 | 7,000 | 1,905 |
| 2010-03-23 | 381 | 381 | 380 | 381 | 16,000 | 1,905 |
| 2010-03-19 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2010-03-18 | 381 | 381 | 381 | 381 | 6,000 | 1,905 |
| 2010-03-17 | 375 | 380 | 375 | 380 | 2,000 | 1,900 |
| 2010-03-15 | 363 | 374 | 360 | 372 | 11,000 | 1,860 |
| 2010-03-12 | 361 | 361 | 355 | 357 | 13,000 | 1,785 |
| 2010-03-11 | 360 | 360 | 355 | 355 | 9,000 | 1,775 |
| 2010-03-10 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2010-03-09 | 358 | 358 | 355 | 355 | 19,000 | 1,775 |
| 2010-03-08 | 359 | 366 | 359 | 366 | 9,000 | 1,830 |
| 2010-03-05 | 358 | 360 | 350 | 355 | 31,000 | 1,775 |
| 2010-03-04 | 356 | 358 | 356 | 358 | 2,000 | 1,790 |
| 2010-03-03 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2010-03-01 | 353 | 353 | 353 | 353 | 10,000 | 1,765 |
| 2010-02-26 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2010-02-25 | 350 | 350 | 345 | 345 | 15,000 | 1,725 |
| 2010-02-24 | 350 | 350 | 350 | 350 | 14,000 | 1,750 |
| 2010-02-23 | 366 | 374 | 358 | 358 | 9,000 | 1,790 |
| 2010-02-22 | 374 | 374 | 366 | 366 | 3,000 | 1,830 |
| 2010-02-19 | 360 | 360 | 358 | 358 | 3,000 | 1,790 |
| 2010-02-18 | 365 | 365 | 361 | 361 | 2,000 | 1,805 |
| 2010-02-17 | 357 | 357 | 357 | 357 | 5,000 | 1,785 |
| 2010-02-16 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2010-02-15 | 362 | 362 | 349 | 350 | 8,000 | 1,750 |
| 2010-02-10 | 376 | 378 | 376 | 378 | 2,000 | 1,890 |
| 2010-02-09 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2010-02-05 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2010-02-04 | 390 | 397 | 390 | 397 | 4,000 | 1,985 |
| 2010-02-03 | 381 | 389 | 381 | 389 | 2,000 | 1,945 |
| 2010-01-29 | 390 | 390 | 389 | 389 | 3,000 | 1,945 |
| 2010-01-25 | 396 | 396 | 396 | 396 | 4,000 | 1,980 |
| 2010-01-22 | 407 | 407 | 400 | 400 | 10,000 | 2,000 |
| 2010-01-21 | 395 | 408 | 394 | 400 | 10,000 | 2,000 |
| 2010-01-20 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2010-01-19 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2010-01-18 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株