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
2012-12-25	432	432	431	431	6,000	2,155
2012-12-21	426	426	426	426	9,000	2,130
2012-12-20	419	428	419	426	7,000	2,130
2012-12-13	420	420	420	420	1,000	2,100
2012-12-11	432	432	432	432	15,000	2,160
2012-12-10	408	413	408	411	15,000	2,055
2012-12-07	404	408	404	408	2,000	2,040
2012-12-06	404	404	403	403	3,000	2,015
2012-12-05	402	402	402	402	1,000	2,010
2012-12-04	401	401	401	401	1,000	2,005
2012-11-30	405	405	405	405	1,000	2,025
2012-11-29	401	401	401	401	1,000	2,005
2012-11-28	394	395	393	393	6,000	1,965
2012-11-26	413	413	410	410	4,000	2,050
2012-11-22	382	383	380	383	10,000	1,915
2012-11-21	381	384	381	384	4,000	1,920
2012-11-20	380	380	380	380	1,000	1,900
2012-11-19	377	377	377	377	2,000	1,885
2012-11-16	378	378	375	375	3,000	1,875
2012-11-15	379	379	379	379	1,000	1,895
2012-11-07	380	380	380	380	2,000	1,900
2012-11-06	378	378	377	377	6,000	1,885
2012-11-05	378	378	378	378	2,000	1,890
2012-11-02	388	388	388	388	5,000	1,940
2012-10-30	369	369	369	369	1,000	1,845
2012-10-29	367	367	367	367	2,000	1,835
2012-10-25	369	371	369	371	9,000	1,855
2012-10-24	376	376	376	376	5,000	1,880
2012-10-23	379	379	378	378	11,000	1,890
2012-10-22	377	380	376	380	4,000	1,900
2012-10-19	383	383	376	376	4,000	1,880
2012-10-18	375	383	375	383	9,000	1,915
2012-10-16	380	380	380	380	4,000	1,900
2012-10-12	376	378	376	378	4,000	1,890
2012-10-11	378	378	377	377	3,000	1,885
2012-10-09	390	390	380	380	3,000	1,900
2012-09-25	402	402	402	402	5,000	2,010
2012-09-24	410	410	408	408	20,000	2,040
2012-09-21	385	399	385	399	5,000	1,995
2012-09-20	375	384	375	384	3,000	1,920
2012-09-13	373	373	370	370	3,000	1,850
2012-09-11	373	373	373	373	1,000	1,865
2012-09-10	374	374	369	369	3,000	1,845
2012-09-07	368	368	368	368	2,000	1,840
2012-09-06	372	372	372	372	1,000	1,860
2012-09-05	371	371	371	371	1,000	1,855
2012-09-04	375	375	363	363	6,000	1,815
2012-09-03	382	382	382	382	2,000	1,910
2012-08-31	385	385	385	385	2,000	1,925
2012-08-27	417	417	417	417	7,000	2,085
2012-08-24	405	405	405	405	7,000	2,025
2012-08-23	385	385	385	385	2,000	1,925
2012-08-22	385	385	385	385	1,000	1,925
2012-08-20	378	378	378	378	1,000	1,890
2012-08-16	370	370	370	370	1,000	1,850
2012-08-15	367	367	367	367	1,000	1,835
2012-08-13	363	363	363	363	1,000	1,815
2012-08-09	365	365	363	363	11,000	1,815
2012-08-02	365	365	365	365	2,000	1,825
2012-08-01	364	364	364	364	2,000	1,820
2012-07-30	380	380	380	380	3,000	1,900
2012-07-26	366	366	366	366	2,000	1,830
2012-07-25	396	396	373	373	5,000	1,865
2012-07-24	395	395	388	388	7,000	1,940
2012-07-23	386	390	386	390	4,000	1,950
2012-07-20	382	386	382	386	2,000	1,930
2012-07-19	374	374	374	374	3,000	1,870
2012-07-11	379	379	379	379	1,000	1,895
2012-07-06	365	368	365	368	2,000	1,840
2012-06-25	405	405	405	405	12,000	2,025
2012-06-22	388	390	388	390	2,000	1,950
2012-06-21	392	395	371	371	25,000	1,855
2012-06-20	374	388	374	388	6,000	1,940
2012-06-19	372	372	372	372	1,000	1,860
2012-06-15	358	366	358	364	7,000	1,820
2012-06-14	352	357	352	357	6,000	1,785
2012-06-13	359	359	359	359	1,000	1,795
2012-06-12	352	353	352	353	2,000	1,765
2012-06-08	352	352	351	351	2,000	1,755
2012-06-07	354	354	354	354	1,000	1,770
2012-05-31	359	359	359	359	1,000	1,795
2012-05-25	359	359	359	359	4,000	1,795
2012-05-24	354	358	354	358	9,000	1,790
2012-05-23	353	353	350	350	4,000	1,750
2012-05-22	347	350	347	350	4,000	1,750
2012-05-21	347	347	347	347	1,000	1,735
2012-05-18	349	349	345	345	3,000	1,725
2012-05-17	349	349	349	349	1,000	1,745
2012-05-09	352	352	350	350	2,000	1,750
2012-05-02	351	351	350	350	6,000	1,750
2012-04-26	379	379	379	379	1,000	1,895
2012-04-25	396	396	396	396	4,000	1,980
2012-04-24	372	372	364	364	22,000	1,820
2012-04-23	350	354	350	354	3,000	1,770
2012-04-20	346	348	346	347	5,000	1,735
2012-04-19	344	344	344	344	2,000	1,720
2012-04-16	344	344	344	344	1,000	1,720
2012-04-12	347	347	347	347	1,000	1,735
2012-04-11	343	343	343	343	1,000	1,715
2012-04-06	344	344	344	344	2,000	1,720
2012-04-04	345	350	344	350	9,000	1,750
2012-04-03	345	345	344	344	7,000	1,720
2012-03-29	346	348	346	348	5,000	1,740
2012-03-28	345	345	344	344	2,000	1,720
2012-03-27	343	343	343	343	2,000	1,715
2012-03-26	348	348	348	348	4,000	1,740
2012-03-23	345	346	344	345	32,000	1,725
2012-03-22	345	347	345	345	8,000	1,725
2012-03-15	344	346	344	346	2,000	1,730
2012-03-14	345	346	345	346	2,000	1,730
2012-03-13	344	344	343	343	2,000	1,715
2012-03-09	344	344	344	344	3,000	1,720
2012-03-08	344	344	344	344	1,000	1,720
2012-03-07	348	348	343	344	7,000	1,720
2012-03-06	353	353	353	353	1,000	1,765
2012-03-05	345	345	345	345	1,000	1,725
2012-03-02	346	346	346	346	1,000	1,730
2012-03-01	345	346	345	346	2,000	1,730
2012-02-28	347	347	347	347	1,000	1,735
2012-02-27	342	351	342	351	11,000	1,755
2012-02-24	340	341	340	341	7,000	1,705
2012-02-23	344	344	340	342	36,000	1,710
2012-02-22	341	346	341	344	12,000	1,720
2012-02-21	341	341	341	341	1,000	1,705
2012-02-20	338	341	338	341	2,000	1,705
2012-02-17	339	339	339	339	1,000	1,695
2012-02-16	338	339	338	339	4,000	1,695
2012-02-15	337	338	337	338	6,000	1,690
2012-02-14	338	338	338	338	7,000	1,690
2012-02-13	337	337	337	337	5,000	1,685
2012-02-10	338	338	337	337	2,000	1,685
2012-02-09	340	341	340	340	10,000	1,700
2012-02-08	338	338	338	338	1,000	1,690
2012-02-07	339	339	339	339	2,000	1,695
2012-02-06	337	344	337	344	2,000	1,720
2012-02-03	339	339	339	339	1,000	1,695
2012-02-02	340	340	340	340	2,000	1,700
2012-02-01	340	340	340	340	1,000	1,700
2012-01-31	355	355	343	343	4,000	1,715
2012-01-30	347	355	347	355	2,000	1,775
2012-01-26	355	355	355	355	1,000	1,775
2012-01-25	355	355	355	355	4,000	1,775
2012-01-24	347	347	347	347	3,000	1,735
2012-01-23	339	341	339	339	9,000	1,695
2012-01-20	339	339	339	339	1,000	1,695
2012-01-19	339	339	337	337	2,000	1,685
2012-01-18	337	337	337	337	1,000	1,685
2012-01-16	335	340	335	335	6,000	1,675
2012-01-13	337	338	337	338	5,000	1,690
2012-01-12	339	340	339	340	4,000	1,700
2012-01-11	336	336	336	336	2,000	1,680
2012-01-06	339	339	339	339	1,000	1,695
2012-01-04	344	344	344	344	1,000	1,720

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