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
2011-12-303453453453451,000575
2011-12-293373373373371,000561.67
2011-12-273413413393393,000565
2011-12-263463463463465,000576.67
2011-12-2234334834334814,000580
2011-12-2134134634134311,000571.67
2011-12-203463463463462,000576.67
2011-12-163403443403443,000573.33
2011-12-153363363363361,000560
2011-12-143403403403401,000566.67
2011-12-133373403373404,000566.67
2011-12-123353403353373,000561.67
2011-12-0934434833433640,000560
2011-12-083423443383445,000573.33
2011-12-073343343343341,000556.67
2011-12-0633534033333417,000556.67
2011-12-053343353343353,000558.33
2011-12-0233834033534011,000566.67
2011-12-013343343343343,000556.67
2011-11-303283363283294,000548.33
2011-11-293283343283343,000556.67
2011-11-283413413353352,000558.33
2011-11-253483483483484,000580
2011-11-243463463403403,000566.67
2011-11-223513513513519,000585
2011-11-213513513513513,000585
2011-11-183513513513511,000585
2011-11-173523523523521,000586.67
2011-10-253603603603604,000600
2011-10-243583603583605,000600
2011-10-213463503463506,000583.33
2011-10-203433463423464,000576.67
2011-10-183433433433431,000571.67
2011-10-133433433433431,000571.67
2011-10-123363433353433,000571.67
2011-10-113403403403401,000566.67
2011-10-073433433423422,000570
2011-10-033453453453451,000575
2011-09-273523523523521,000586.67
2011-09-2636036036036014,000600
2011-09-2234234434234218,000570
2011-09-213403423403423,000570
2011-09-203363363353354,000558.33
2011-09-163403433403432,000571.67
2011-09-153403403403403,000566.67
2011-09-133373373373371,000561.67
2011-09-123373373373371,000561.67
2011-09-0934734732733512,000558.33
2011-09-083433433433431,000571.67
2011-09-073363433363436,000571.67
2011-09-063423423363363,000560
2011-08-303473473473471,000578.33
2011-08-293393473393472,000578.33
2011-08-253433433433437,000571.67
2011-08-243513513513511,000585
2011-08-2335835835035013,000583.33
2011-08-223533603523604,000600
2011-08-193523523523521,000586.67
2011-08-173443443443443,000573.33
2011-08-163483523483523,000586.67
2011-08-123403403403401,000566.67
2011-08-093273353273355,000558.33
2011-08-083393393353353,000558.33
2011-08-053443443423422,000570
2011-08-043453453453455,000575
2011-08-033533533453455,000575
2011-08-023563563553555,000591.67
2011-08-013653653573574,000595
2011-07-293773773773771,000628.33
2011-07-283543783543782,000630
2011-07-273583583583581,000596.67
2011-07-263663663583584,000596.67
2011-07-2538238237037016,000616.67
2011-07-223683753673755,000625
2011-07-213683683663674,000611.67
2011-07-203693693673675,000611.67
2011-07-193723723703703,000616.67
2011-07-153813813723724,000620
2011-07-143833833803804,000633.33
2011-07-133883883883881,000646.67
2011-07-123963963963961,000660
2011-07-073963963963961,000660
2011-06-304204204204201,000700
2011-06-294204204204201,000700
2011-06-284224224224221,000703.33
2011-06-274234234234234,000705
2011-06-243993993993997,000665
2011-06-233983993983997,000665
2011-06-223983983983981,000663.33
2011-06-213943943943941,000656.67
2011-06-2039039039039029,000650
2011-06-163783903753904,000650
2011-06-153743783743783,000630
2011-06-083733733733731,000621.67
2011-05-313723723723721,000620
2011-05-273683683683681,000613.33
2011-05-263643643603602,000600
2011-05-253703703663668,000610
2011-05-243743743733732,000621.67
2011-05-2337437837437510,000625
2011-05-203733743733742,000623.33
2011-05-193733753703756,000625
2011-05-123663733663732,000621.67
2011-05-113663663663661,000610
2011-05-093733733733731,000621.67
2011-04-283603653603653,000608.33
2011-04-263913913753754,000625
2011-04-253933933933936,000655
2011-04-2238339338139321,000655
2011-04-213783813783813,000635
2011-04-203823823823821,000636.67
2011-04-193823823823821,000636.67
2011-04-183743743743742,000623.33
2011-04-153793793713714,000618.33
2011-04-143783783783781,000630
2011-04-133583723583722,000620
2011-04-063623623623621,000603.33
2011-04-053793793693693,000615
2011-04-043793793793793,000631.67
2011-03-313663713663712,000618.33
2011-03-303583583583581,000596.67
2011-03-2934535734535711,000595
2011-03-283933933933931,000655
2011-03-253933933913938,000655
2011-03-243763773763766,000626.67
2011-03-233483603463588,000596.67
2011-03-223483483463463,000576.67
2011-03-183163263163262,000543.33
2011-03-173133133133131,000521.67
2011-03-163103133103133,000521.67
2011-03-153243243073106,000516.67
2011-03-143303303303301,000550
2011-03-103823823823821,000636.67
2011-03-083803803803801,000633.33
2011-03-073803803803801,000633.33
2011-03-043793803793803,000633.33
2011-03-033793793793791,000631.67
2011-03-023753793753793,000631.67
2011-03-013723743723743,000623.33
2011-02-283683683603683,000613.33
2011-02-253683683683685,000613.33
2011-02-2437437436336313,000605
2011-02-233643683643684,000613.33
2011-02-223643643643641,000606.67
2011-02-213683683643644,000606.67
2011-02-183573623563628,000603.33
2011-02-173523523523522,000586.67
2011-02-163523523523521,000586.67
2011-02-153563563563561,000593.33
2011-02-1035035035035010,000583.33
2011-02-093503503503501,000583.33
2011-02-083493503493502,000583.33
2011-02-073463473463473,000578.33
2011-02-043483483483481,000580
2011-02-033523523513513,000585
2011-02-023513593513593,000598.33
2011-02-013583593583593,000598.33
2011-01-313513573503503,000583.33
2011-01-283533533533532,000588.33
2011-01-273533533533531,000588.33
2011-01-263473473453453,000575
2011-01-2535335935035538,000591.67
2011-01-243533533493536,000588.33
2011-01-2134934934834812,000580
2011-01-203433483433486,000580
2011-01-1934034634034313,000571.67
2011-01-1833934033634020,000566.67
2011-01-173433463403409,000566.67
2011-01-1434034034034022,000566.67
2011-01-133413413403403,000566.67
2011-01-123363383363385,000563.33
2011-01-113383383373372,000561.67
2011-01-0633934133934111,000568.33
2011-01-053393393383397,000565
2011-01-0433633833633836,000563.33

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