1. HOME >
  2. 株価時系列 >
  3. 9539 >
  4. 2013年

9539 京葉瓦斯(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305245245245241,0002,620
2013-12-265305305305301,0002,650
2013-12-255505505255309,0002,650
2013-12-245385385285284,0002,640
2013-12-205375385375386,0002,690
2013-12-195265375265373,0002,685
2013-12-185395445285286,0002,640
2013-12-175405405305303,0002,650
2013-12-165455455455451,0002,725
2013-12-1255055555055527,0002,775
2013-12-1154555054555025,0002,750
2013-12-1053854553854526,0002,725
2013-12-095335385335384,0002,690
2013-12-065405405335336,0002,665
2013-12-045355355305359,0002,675
2013-12-035305355305356,0002,675
2013-12-025315315315317,0002,655
2013-11-295405505405506,0002,750
2013-11-2554055054055020,0002,750
2013-11-2253154051554018,0002,700
2013-11-2152953552953131,0002,655
2013-11-2052352552052512,0002,625
2013-11-195255255155178,0002,585
2013-11-185275275255254,0002,625
2013-11-155305305305302,0002,650
2013-11-145275275255252,0002,625
2013-11-115175175175172,0002,585
2013-11-075405455405452,0002,725
2013-11-065305405305404,0002,700
2013-10-315305305305301,0002,650
2013-10-305205205205203,0002,600
2013-10-295405405405401,0002,700
2013-10-2553654053654010,0002,700
2013-10-245365365365361,0002,680
2013-10-235365365365365,0002,680
2013-10-225355365305368,0002,680
2013-10-2152753252753111,0002,655
2013-10-185445555445552,0002,775
2013-10-175245245245241,0002,620
2013-10-165245305245306,0002,650
2013-10-155255255255256,0002,625
2013-10-1052553052552511,0002,625
2013-10-095255255255251,0002,625
2013-10-085255255205257,0002,625
2013-10-075235255205208,0002,600
2013-10-025235235235231,0002,615
2013-10-015165205165204,0002,600
2013-09-305125155105153,0002,575
2013-09-275125125125122,0002,560
2013-09-255105105105103,0002,550
2013-09-2050950950350819,0002,540
2013-09-194965094965095,0002,545
2013-09-184954964954967,0002,480
2013-09-174954954924923,0002,460
2013-09-134924924924922,0002,460
2013-09-124904904904901,0002,450
2013-09-114894904894904,0002,450
2013-09-104834854834854,0002,425
2013-09-054844844804803,0002,400
2013-09-044994994994992,0002,495
2013-09-034964964964962,0002,480
2013-09-024894924894923,0002,460
2013-08-304804834804834,0002,415
2013-08-294764764764762,0002,380
2013-08-284834834834831,0002,415
2013-08-274834834834833,0002,415
2013-08-265095095095093,0002,545
2013-08-2350550750550715,0002,535
2013-08-225005054955058,0002,525
2013-08-214874874874872,0002,435
2013-08-2049450049450020,0002,500
2013-08-164914914854853,0002,425
2013-08-154894894894891,0002,445
2013-08-144874894874895,0002,445
2013-08-124854854854854,0002,425
2013-08-094804854804854,0002,425
2013-08-074794804794802,0002,400
2013-08-054724724714713,0002,355
2013-08-024744744744741,0002,370
2013-08-015055054954952,0002,475
2013-07-295145145005002,0002,500
2013-07-2650851350851313,0002,565
2013-07-255055055055059,0002,525
2013-07-2450550550050015,0002,500
2013-07-2348050048050028,0002,500
2013-07-224854854804806,0002,400
2013-07-194804804804802,0002,400
2013-07-1848548548548510,0002,425
2013-07-1748348548348511,0002,425
2013-07-164774774754757,0002,375
2013-07-1247547545147535,0002,375
2013-07-114594594594591,0002,295
2013-07-104574604574603,0002,300
2013-07-0944445043845012,0002,250
2013-07-084454454364389,0002,190
2013-07-054504504374459,0002,225
2013-07-034454464454462,0002,230
2013-06-284454454454453,0002,225
2013-06-274474474474471,0002,235
2013-06-264584584584583,0002,290
2013-06-254574574474548,0002,270
2013-06-244524604524604,0002,300
2013-06-2147547544044823,0002,240
2013-06-2047447547447518,0002,375
2013-06-194634744634746,0002,370
2013-06-184614614614614,0002,305
2013-06-1744245344245315,0002,265
2013-06-134504504504501,0002,250
2013-06-114544544504506,0002,250
2013-06-0744447544444510,0002,225
2013-06-064754754754753,0002,375
2013-06-044694754694758,0002,375
2013-06-0343746843746813,0002,340
2013-05-314694694694692,0002,345
2013-05-294604704604687,0002,340
2013-05-274654654654653,0002,325
2013-05-244494504494507,0002,250
2013-05-2347347344944917,0002,245
2013-05-2246546546546525,0002,325
2013-05-2146146545746511,0002,325
2013-05-2048448446246214,0002,310
2013-05-134704704704702,0002,350
2013-05-104814814704705,0002,350
2013-05-094804804804805,0002,400
2013-05-084764844764775,0002,385
2013-05-074904904784789,0002,390
2013-05-014724924724758,0002,375
2013-04-304834864834863,0002,430
2013-04-264794794794791,0002,395
2013-04-254744744744743,0002,370
2013-04-2449049047448210,0002,410
2013-04-2348248248248215,0002,410
2013-04-224744824744825,0002,410
2013-04-194754804754807,0002,400
2013-04-184854854754753,0002,375
2013-04-174804804804801,0002,400
2013-04-164754754754751,0002,375
2013-04-124794794794791,0002,395
2013-04-084954954734735,0002,365
2013-04-0544549544549512,0002,475
2013-04-014504504504501,0002,250
2013-03-264424504424503,0002,250
2013-03-2545045045045012,0002,250
2013-03-224354424354416,0002,205
2013-03-214314344274346,0002,170
2013-03-194544544314314,0002,155
2013-03-184334334334331,0002,165
2013-03-154394404324407,0002,200
2013-03-144324324304324,0002,160
2013-03-114304384304386,0002,190
2013-03-084224224224223,0002,110
2013-03-074304304204307,0002,150
2013-03-064254304254302,0002,150
2013-03-054224234224233,0002,115
2013-03-044224224224223,0002,110
2013-03-014214214214211,0002,105
2013-02-254174204174207,0002,100
2013-02-2241741741741710,0002,085
2013-02-214104174104173,0002,085
2013-02-204034094034092,0002,045
2013-02-194094094094091,0002,045
2013-02-184014014014013,0002,005
2013-02-154064064054052,0002,025
2013-02-134134134114126,0002,060
2013-02-084134134134131,0002,065
2013-02-0641541540540510,0002,025
2013-02-054064074064072,0002,035
2013-02-044014064014064,0002,030
2013-01-314054054054052,0002,025
2013-01-254194194124128,0002,060
2013-01-244294294274279,0002,135
2013-01-234254254254252,0002,125
2013-01-224204204204201,0002,100
2013-01-214174174174174,0002,085
2013-01-174264264254252,0002,125
2013-01-164304304304301,0002,150
2013-01-154264304264302,0002,150
2013-01-114304324304326,0002,160
2013-01-044324324324321,0002,160

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