1. HOME >
  2. 株価時系列 >
  3. 9539 >
  4. 2012年

9539 京葉瓦斯(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-254324324314316,0002,155
2012-12-214264264264269,0002,130
2012-12-204194284194267,0002,130
2012-12-134204204204201,0002,100
2012-12-1143243243243215,0002,160
2012-12-1040841340841115,0002,055
2012-12-074044084044082,0002,040
2012-12-064044044034033,0002,015
2012-12-054024024024021,0002,010
2012-12-044014014014011,0002,005
2012-11-304054054054051,0002,025
2012-11-294014014014011,0002,005
2012-11-283943953933936,0001,965
2012-11-264134134104104,0002,050
2012-11-2238238338038310,0001,915
2012-11-213813843813844,0001,920
2012-11-203803803803801,0001,900
2012-11-193773773773772,0001,885
2012-11-163783783753753,0001,875
2012-11-153793793793791,0001,895
2012-11-073803803803802,0001,900
2012-11-063783783773776,0001,885
2012-11-053783783783782,0001,890
2012-11-023883883883885,0001,940
2012-10-303693693693691,0001,845
2012-10-293673673673672,0001,835
2012-10-253693713693719,0001,855
2012-10-243763763763765,0001,880
2012-10-2337937937837811,0001,890
2012-10-223773803763804,0001,900
2012-10-193833833763764,0001,880
2012-10-183753833753839,0001,915
2012-10-163803803803804,0001,900
2012-10-123763783763784,0001,890
2012-10-113783783773773,0001,885
2012-10-093903903803803,0001,900
2012-09-254024024024025,0002,010
2012-09-2441041040840820,0002,040
2012-09-213853993853995,0001,995
2012-09-203753843753843,0001,920
2012-09-133733733703703,0001,850
2012-09-113733733733731,0001,865
2012-09-103743743693693,0001,845
2012-09-073683683683682,0001,840
2012-09-063723723723721,0001,860
2012-09-053713713713711,0001,855
2012-09-043753753633636,0001,815
2012-09-033823823823822,0001,910
2012-08-313853853853852,0001,925
2012-08-274174174174177,0002,085
2012-08-244054054054057,0002,025
2012-08-233853853853852,0001,925
2012-08-223853853853851,0001,925
2012-08-203783783783781,0001,890
2012-08-163703703703701,0001,850
2012-08-153673673673671,0001,835
2012-08-133633633633631,0001,815
2012-08-0936536536336311,0001,815
2012-08-023653653653652,0001,825
2012-08-013643643643642,0001,820
2012-07-303803803803803,0001,900
2012-07-263663663663662,0001,830
2012-07-253963963733735,0001,865
2012-07-243953953883887,0001,940
2012-07-233863903863904,0001,950
2012-07-203823863823862,0001,930
2012-07-193743743743743,0001,870
2012-07-113793793793791,0001,895
2012-07-063653683653682,0001,840
2012-06-2540540540540512,0002,025
2012-06-223883903883902,0001,950
2012-06-2139239537137125,0001,855
2012-06-203743883743886,0001,940
2012-06-193723723723721,0001,860
2012-06-153583663583647,0001,820
2012-06-143523573523576,0001,785
2012-06-133593593593591,0001,795
2012-06-123523533523532,0001,765
2012-06-083523523513512,0001,755
2012-06-073543543543541,0001,770
2012-05-313593593593591,0001,795
2012-05-253593593593594,0001,795
2012-05-243543583543589,0001,790
2012-05-233533533503504,0001,750
2012-05-223473503473504,0001,750
2012-05-213473473473471,0001,735
2012-05-183493493453453,0001,725
2012-05-173493493493491,0001,745
2012-05-093523523503502,0001,750
2012-05-023513513503506,0001,750
2012-04-263793793793791,0001,895
2012-04-253963963963964,0001,980
2012-04-2437237236436422,0001,820
2012-04-233503543503543,0001,770
2012-04-203463483463475,0001,735
2012-04-193443443443442,0001,720
2012-04-163443443443441,0001,720
2012-04-123473473473471,0001,735
2012-04-113433433433431,0001,715
2012-04-063443443443442,0001,720
2012-04-043453503443509,0001,750
2012-04-033453453443447,0001,720
2012-03-293463483463485,0001,740
2012-03-283453453443442,0001,720
2012-03-273433433433432,0001,715
2012-03-263483483483484,0001,740
2012-03-2334534634434532,0001,725
2012-03-223453473453458,0001,725
2012-03-153443463443462,0001,730
2012-03-143453463453462,0001,730
2012-03-133443443433432,0001,715
2012-03-093443443443443,0001,720
2012-03-083443443443441,0001,720
2012-03-073483483433447,0001,720
2012-03-063533533533531,0001,765
2012-03-053453453453451,0001,725
2012-03-023463463463461,0001,730
2012-03-013453463453462,0001,730
2012-02-283473473473471,0001,735
2012-02-2734235134235111,0001,755
2012-02-243403413403417,0001,705
2012-02-2334434434034236,0001,710
2012-02-2234134634134412,0001,720
2012-02-213413413413411,0001,705
2012-02-203383413383412,0001,705
2012-02-173393393393391,0001,695
2012-02-163383393383394,0001,695
2012-02-153373383373386,0001,690
2012-02-143383383383387,0001,690
2012-02-133373373373375,0001,685
2012-02-103383383373372,0001,685
2012-02-0934034134034010,0001,700
2012-02-083383383383381,0001,690
2012-02-073393393393392,0001,695
2012-02-063373443373442,0001,720
2012-02-033393393393391,0001,695
2012-02-023403403403402,0001,700
2012-02-013403403403401,0001,700
2012-01-313553553433434,0001,715
2012-01-303473553473552,0001,775
2012-01-263553553553551,0001,775
2012-01-253553553553554,0001,775
2012-01-243473473473473,0001,735
2012-01-233393413393399,0001,695
2012-01-203393393393391,0001,695
2012-01-193393393373372,0001,685
2012-01-183373373373371,0001,685
2012-01-163353403353356,0001,675
2012-01-133373383373385,0001,690
2012-01-123393403393404,0001,700
2012-01-113363363363362,0001,680
2012-01-063393393393391,0001,695
2012-01-043443443443441,0001,720

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