1. HOME >
  2. 株価時系列 >
  3. 9539 >
  4. 2011年

9539 京葉瓦斯(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303453453453451,0001,725
2011-12-293373373373371,0001,685
2011-12-273413413393393,0001,695
2011-12-263463463463465,0001,730
2011-12-2234334834334814,0001,740
2011-12-2134134634134311,0001,715
2011-12-203463463463462,0001,730
2011-12-163403443403443,0001,720
2011-12-153363363363361,0001,680
2011-12-143403403403401,0001,700
2011-12-133373403373404,0001,700
2011-12-123353403353373,0001,685
2011-12-0934434833433640,0001,680
2011-12-083423443383445,0001,720
2011-12-073343343343341,0001,670
2011-12-0633534033333417,0001,670
2011-12-053343353343353,0001,675
2011-12-0233834033534011,0001,700
2011-12-013343343343343,0001,670
2011-11-303283363283294,0001,645
2011-11-293283343283343,0001,670
2011-11-283413413353352,0001,675
2011-11-253483483483484,0001,740
2011-11-243463463403403,0001,700
2011-11-223513513513519,0001,755
2011-11-213513513513513,0001,755
2011-11-183513513513511,0001,755
2011-11-173523523523521,0001,760
2011-10-253603603603604,0001,800
2011-10-243583603583605,0001,800
2011-10-213463503463506,0001,750
2011-10-203433463423464,0001,730
2011-10-183433433433431,0001,715
2011-10-133433433433431,0001,715
2011-10-123363433353433,0001,715
2011-10-113403403403401,0001,700
2011-10-073433433423422,0001,710
2011-10-033453453453451,0001,725
2011-09-273523523523521,0001,760
2011-09-2636036036036014,0001,800
2011-09-2234234434234218,0001,710
2011-09-213403423403423,0001,710
2011-09-203363363353354,0001,675
2011-09-163403433403432,0001,715
2011-09-153403403403403,0001,700
2011-09-133373373373371,0001,685
2011-09-123373373373371,0001,685
2011-09-0934734732733512,0001,675
2011-09-083433433433431,0001,715
2011-09-073363433363436,0001,715
2011-09-063423423363363,0001,680
2011-08-303473473473471,0001,735
2011-08-293393473393472,0001,735
2011-08-253433433433437,0001,715
2011-08-243513513513511,0001,755
2011-08-2335835835035013,0001,750
2011-08-223533603523604,0001,800
2011-08-193523523523521,0001,760
2011-08-173443443443443,0001,720
2011-08-163483523483523,0001,760
2011-08-123403403403401,0001,700
2011-08-093273353273355,0001,675
2011-08-083393393353353,0001,675
2011-08-053443443423422,0001,710
2011-08-043453453453455,0001,725
2011-08-033533533453455,0001,725
2011-08-023563563553555,0001,775
2011-08-013653653573574,0001,785
2011-07-293773773773771,0001,885
2011-07-283543783543782,0001,890
2011-07-273583583583581,0001,790
2011-07-263663663583584,0001,790
2011-07-2538238237037016,0001,850
2011-07-223683753673755,0001,875
2011-07-213683683663674,0001,835
2011-07-203693693673675,0001,835
2011-07-193723723703703,0001,850
2011-07-153813813723724,0001,860
2011-07-143833833803804,0001,900
2011-07-133883883883881,0001,940
2011-07-123963963963961,0001,980
2011-07-073963963963961,0001,980
2011-06-304204204204201,0002,100
2011-06-294204204204201,0002,100
2011-06-284224224224221,0002,110
2011-06-274234234234234,0002,115
2011-06-243993993993997,0001,995
2011-06-233983993983997,0001,995
2011-06-223983983983981,0001,990
2011-06-213943943943941,0001,970
2011-06-2039039039039029,0001,950
2011-06-163783903753904,0001,950
2011-06-153743783743783,0001,890
2011-06-083733733733731,0001,865
2011-05-313723723723721,0001,860
2011-05-273683683683681,0001,840
2011-05-263643643603602,0001,800
2011-05-253703703663668,0001,830
2011-05-243743743733732,0001,865
2011-05-2337437837437510,0001,875
2011-05-203733743733742,0001,870
2011-05-193733753703756,0001,875
2011-05-123663733663732,0001,865
2011-05-113663663663661,0001,830
2011-05-093733733733731,0001,865
2011-04-283603653603653,0001,825
2011-04-263913913753754,0001,875
2011-04-253933933933936,0001,965
2011-04-2238339338139321,0001,965
2011-04-213783813783813,0001,905
2011-04-203823823823821,0001,910
2011-04-193823823823821,0001,910
2011-04-183743743743742,0001,870
2011-04-153793793713714,0001,855
2011-04-143783783783781,0001,890
2011-04-133583723583722,0001,860
2011-04-063623623623621,0001,810
2011-04-053793793693693,0001,845
2011-04-043793793793793,0001,895
2011-03-313663713663712,0001,855
2011-03-303583583583581,0001,790
2011-03-2934535734535711,0001,785
2011-03-283933933933931,0001,965
2011-03-253933933913938,0001,965
2011-03-243763773763766,0001,880
2011-03-233483603463588,0001,790
2011-03-223483483463463,0001,730
2011-03-183163263163262,0001,630
2011-03-173133133133131,0001,565
2011-03-163103133103133,0001,565
2011-03-153243243073106,0001,550
2011-03-143303303303301,0001,650
2011-03-103823823823821,0001,910
2011-03-083803803803801,0001,900
2011-03-073803803803801,0001,900
2011-03-043793803793803,0001,900
2011-03-033793793793791,0001,895
2011-03-023753793753793,0001,895
2011-03-013723743723743,0001,870
2011-02-283683683603683,0001,840
2011-02-253683683683685,0001,840
2011-02-2437437436336313,0001,815
2011-02-233643683643684,0001,840
2011-02-223643643643641,0001,820
2011-02-213683683643644,0001,820
2011-02-183573623563628,0001,810
2011-02-173523523523522,0001,760
2011-02-163523523523521,0001,760
2011-02-153563563563561,0001,780
2011-02-1035035035035010,0001,750
2011-02-093503503503501,0001,750
2011-02-083493503493502,0001,750
2011-02-073463473463473,0001,735
2011-02-043483483483481,0001,740
2011-02-033523523513513,0001,755
2011-02-023513593513593,0001,795
2011-02-013583593583593,0001,795
2011-01-313513573503503,0001,750
2011-01-283533533533532,0001,765
2011-01-273533533533531,0001,765
2011-01-263473473453453,0001,725
2011-01-2535335935035538,0001,775
2011-01-243533533493536,0001,765
2011-01-2134934934834812,0001,740
2011-01-203433483433486,0001,740
2011-01-1934034634034313,0001,715
2011-01-1833934033634020,0001,700
2011-01-173433463403409,0001,700
2011-01-1434034034034022,0001,700
2011-01-133413413403403,0001,700
2011-01-123363383363385,0001,690
2011-01-113383383373372,0001,685
2011-01-0633934133934111,0001,705
2011-01-053393393383397,0001,695
2011-01-0433633833633836,0001,690

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