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
2012-12-254324324314316,000718.33
2012-12-214264264264269,000710
2012-12-204194284194267,000710
2012-12-134204204204201,000700
2012-12-1143243243243215,000720
2012-12-1040841340841115,000685
2012-12-074044084044082,000680
2012-12-064044044034033,000671.67
2012-12-054024024024021,000670
2012-12-044014014014011,000668.33
2012-11-304054054054051,000675
2012-11-294014014014011,000668.33
2012-11-283943953933936,000655
2012-11-264134134104104,000683.33
2012-11-2238238338038310,000638.33
2012-11-213813843813844,000640
2012-11-203803803803801,000633.33
2012-11-193773773773772,000628.33
2012-11-163783783753753,000625
2012-11-153793793793791,000631.67
2012-11-073803803803802,000633.33
2012-11-063783783773776,000628.33
2012-11-053783783783782,000630
2012-11-023883883883885,000646.67
2012-10-303693693693691,000615
2012-10-293673673673672,000611.67
2012-10-253693713693719,000618.33
2012-10-243763763763765,000626.67
2012-10-2337937937837811,000630
2012-10-223773803763804,000633.33
2012-10-193833833763764,000626.67
2012-10-183753833753839,000638.33
2012-10-163803803803804,000633.33
2012-10-123763783763784,000630
2012-10-113783783773773,000628.33
2012-10-093903903803803,000633.33
2012-09-254024024024025,000670
2012-09-2441041040840820,000680
2012-09-213853993853995,000665
2012-09-203753843753843,000640
2012-09-133733733703703,000616.67
2012-09-113733733733731,000621.67
2012-09-103743743693693,000615
2012-09-073683683683682,000613.33
2012-09-063723723723721,000620
2012-09-053713713713711,000618.33
2012-09-043753753633636,000605
2012-09-033823823823822,000636.67
2012-08-313853853853852,000641.67
2012-08-274174174174177,000695
2012-08-244054054054057,000675
2012-08-233853853853852,000641.67
2012-08-223853853853851,000641.67
2012-08-203783783783781,000630
2012-08-163703703703701,000616.67
2012-08-153673673673671,000611.67
2012-08-133633633633631,000605
2012-08-0936536536336311,000605
2012-08-023653653653652,000608.33
2012-08-013643643643642,000606.67
2012-07-303803803803803,000633.33
2012-07-263663663663662,000610
2012-07-253963963733735,000621.67
2012-07-243953953883887,000646.67
2012-07-233863903863904,000650
2012-07-203823863823862,000643.33
2012-07-193743743743743,000623.33
2012-07-113793793793791,000631.67
2012-07-063653683653682,000613.33
2012-06-2540540540540512,000675
2012-06-223883903883902,000650
2012-06-2139239537137125,000618.33
2012-06-203743883743886,000646.67
2012-06-193723723723721,000620
2012-06-153583663583647,000606.67
2012-06-143523573523576,000595
2012-06-133593593593591,000598.33
2012-06-123523533523532,000588.33
2012-06-083523523513512,000585
2012-06-073543543543541,000590
2012-05-313593593593591,000598.33
2012-05-253593593593594,000598.33
2012-05-243543583543589,000596.67
2012-05-233533533503504,000583.33
2012-05-223473503473504,000583.33
2012-05-213473473473471,000578.33
2012-05-183493493453453,000575
2012-05-173493493493491,000581.67
2012-05-093523523503502,000583.33
2012-05-023513513503506,000583.33
2012-04-263793793793791,000631.67
2012-04-253963963963964,000660
2012-04-2437237236436422,000606.67
2012-04-233503543503543,000590
2012-04-203463483463475,000578.33
2012-04-193443443443442,000573.33
2012-04-163443443443441,000573.33
2012-04-123473473473471,000578.33
2012-04-113433433433431,000571.67
2012-04-063443443443442,000573.33
2012-04-043453503443509,000583.33
2012-04-033453453443447,000573.33
2012-03-293463483463485,000580
2012-03-283453453443442,000573.33
2012-03-273433433433432,000571.67
2012-03-263483483483484,000580
2012-03-2334534634434532,000575
2012-03-223453473453458,000575
2012-03-153443463443462,000576.67
2012-03-143453463453462,000576.67
2012-03-133443443433432,000571.67
2012-03-093443443443443,000573.33
2012-03-083443443443441,000573.33
2012-03-073483483433447,000573.33
2012-03-063533533533531,000588.33
2012-03-053453453453451,000575
2012-03-023463463463461,000576.67
2012-03-013453463453462,000576.67
2012-02-283473473473471,000578.33
2012-02-2734235134235111,000585
2012-02-243403413403417,000568.33
2012-02-2334434434034236,000570
2012-02-2234134634134412,000573.33
2012-02-213413413413411,000568.33
2012-02-203383413383412,000568.33
2012-02-173393393393391,000565
2012-02-163383393383394,000565
2012-02-153373383373386,000563.33
2012-02-143383383383387,000563.33
2012-02-133373373373375,000561.67
2012-02-103383383373372,000561.67
2012-02-0934034134034010,000566.67
2012-02-083383383383381,000563.33
2012-02-073393393393392,000565
2012-02-063373443373442,000573.33
2012-02-033393393393391,000565
2012-02-023403403403402,000566.67
2012-02-013403403403401,000566.67
2012-01-313553553433434,000571.67
2012-01-303473553473552,000591.67
2012-01-263553553553551,000591.67
2012-01-253553553553554,000591.67
2012-01-243473473473473,000578.33
2012-01-233393413393399,000565
2012-01-203393393393391,000565
2012-01-193393393373372,000561.67
2012-01-183373373373371,000561.67
2012-01-163353403353356,000558.33
2012-01-133373383373385,000563.33
2012-01-123393403393404,000566.67
2012-01-113363363363362,000560
2012-01-063393393393391,000565
2012-01-043443443443441,000573.33

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