9539 京葉瓦斯(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 530 | 557 | 530 | 557 | 4,000 | 2,785 |
| 2014-12-26 | 535 | 540 | 535 | 540 | 2,000 | 2,700 |
| 2014-12-25 | 549 | 549 | 549 | 549 | 3,000 | 2,745 |
| 2014-12-24 | 558 | 558 | 547 | 547 | 6,000 | 2,735 |
| 2014-12-22 | 549 | 550 | 549 | 550 | 5,000 | 2,750 |
| 2014-12-19 | 541 | 550 | 541 | 549 | 8,000 | 2,745 |
| 2014-12-18 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2014-12-17 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2014-12-12 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2014-12-11 | 549 | 549 | 549 | 549 | 6,000 | 2,745 |
| 2014-12-10 | 545 | 549 | 545 | 549 | 11,000 | 2,745 |
| 2014-12-09 | 542 | 545 | 542 | 545 | 6,000 | 2,725 |
| 2014-12-08 | 541 | 541 | 541 | 541 | 6,000 | 2,705 |
| 2014-12-05 | 541 | 541 | 541 | 541 | 5,000 | 2,705 |
| 2014-12-03 | 539 | 541 | 539 | 541 | 2,000 | 2,705 |
| 2014-12-02 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 2014-11-28 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2014-11-27 | 535 | 535 | 531 | 534 | 4,000 | 2,670 |
| 2014-11-26 | 531 | 531 | 527 | 527 | 14,000 | 2,635 |
| 2014-11-25 | 549 | 549 | 529 | 531 | 19,000 | 2,655 |
| 2014-11-21 | 541 | 541 | 537 | 537 | 3,000 | 2,685 |
| 2014-11-19 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2014-11-18 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-11-17 | 521 | 525 | 521 | 525 | 3,000 | 2,625 |
| 2014-11-14 | 522 | 527 | 521 | 522 | 8,000 | 2,610 |
| 2014-11-13 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2014-11-11 | 530 | 530 | 523 | 523 | 8,000 | 2,615 |
| 2014-11-06 | 537 | 549 | 537 | 549 | 9,000 | 2,745 |
| 2014-11-05 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2014-11-04 | 532 | 532 | 518 | 532 | 8,000 | 2,660 |
| 2014-10-31 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2014-10-30 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2014-10-29 | 535 | 546 | 535 | 535 | 4,000 | 2,675 |
| 2014-10-28 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2014-10-27 | 548 | 548 | 548 | 548 | 2,000 | 2,740 |
| 2014-10-23 | 527 | 527 | 527 | 527 | 5,000 | 2,635 |
| 2014-10-22 | 512 | 527 | 512 | 527 | 4,000 | 2,635 |
| 2014-10-21 | 508 | 508 | 507 | 507 | 2,000 | 2,535 |
| 2014-10-20 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2014-10-17 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2014-10-16 | 501 | 502 | 501 | 502 | 2,000 | 2,510 |
| 2014-10-14 | 494 | 509 | 494 | 509 | 4,000 | 2,545 |
| 2014-10-10 | 511 | 521 | 511 | 521 | 2,000 | 2,605 |
| 2014-10-08 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2014-10-06 | 521 | 521 | 520 | 520 | 3,000 | 2,600 |
| 2014-10-03 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2014-10-02 | 538 | 538 | 524 | 524 | 3,000 | 2,620 |
| 2014-09-26 | 537 | 540 | 537 | 540 | 2,000 | 2,700 |
| 2014-09-25 | 531 | 532 | 531 | 532 | 5,000 | 2,660 |
| 2014-09-24 | 532 | 535 | 525 | 525 | 9,000 | 2,625 |
| 2014-09-22 | 532 | 532 | 532 | 532 | 14,000 | 2,660 |
| 2014-09-19 | 530 | 532 | 530 | 532 | 4,000 | 2,660 |
| 2014-09-18 | 532 | 532 | 527 | 527 | 12,000 | 2,635 |
| 2014-09-17 | 530 | 530 | 526 | 526 | 8,000 | 2,630 |
| 2014-09-16 | 547 | 547 | 547 | 547 | 5,000 | 2,735 |
| 2014-09-10 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2014-09-09 | 534 | 534 | 534 | 534 | 2,000 | 2,670 |
| 2014-09-05 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2014-09-04 | 521 | 526 | 516 | 526 | 4,000 | 2,630 |
| 2014-09-03 | 521 | 540 | 521 | 525 | 16,000 | 2,625 |
| 2014-09-02 | 529 | 529 | 520 | 520 | 3,000 | 2,600 |
| 2014-09-01 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2014-08-27 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2014-08-25 | 509 | 513 | 509 | 513 | 7,000 | 2,565 |
| 2014-08-22 | 514 | 514 | 514 | 514 | 10,000 | 2,570 |
| 2014-08-21 | 514 | 518 | 514 | 518 | 5,000 | 2,590 |
| 2014-08-20 | 518 | 518 | 514 | 514 | 9,000 | 2,570 |
| 2014-08-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-08-18 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2014-08-15 | 514 | 514 | 512 | 514 | 7,000 | 2,570 |
| 2014-08-14 | 514 | 514 | 514 | 514 | 4,000 | 2,570 |
| 2014-08-13 | 514 | 514 | 514 | 514 | 2,000 | 2,570 |
| 2014-08-08 | 519 | 524 | 514 | 514 | 4,000 | 2,570 |
| 2014-08-07 | 530 | 530 | 520 | 524 | 5,000 | 2,620 |
| 2014-08-05 | 529 | 530 | 529 | 530 | 5,000 | 2,650 |
| 2014-08-04 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 2014-07-31 | 509 | 510 | 509 | 509 | 6,000 | 2,545 |
| 2014-07-30 | 509 | 509 | 509 | 509 | 2,000 | 2,545 |
| 2014-07-29 | 513 | 513 | 510 | 510 | 4,000 | 2,550 |
| 2014-07-28 | 517 | 517 | 513 | 513 | 2,000 | 2,565 |
| 2014-07-25 | 517 | 518 | 517 | 517 | 27,000 | 2,585 |
| 2014-07-24 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2014-07-23 | 523 | 523 | 523 | 523 | 9,000 | 2,615 |
| 2014-07-22 | 524 | 524 | 523 | 523 | 3,000 | 2,615 |
| 2014-07-18 | 524 | 524 | 524 | 524 | 2,000 | 2,620 |
| 2014-07-17 | 523 | 523 | 523 | 523 | 2,000 | 2,615 |
| 2014-07-16 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2014-07-15 | 524 | 524 | 524 | 524 | 2,000 | 2,620 |
| 2014-07-14 | 515 | 524 | 515 | 519 | 7,000 | 2,595 |
| 2014-07-09 | 511 | 514 | 511 | 514 | 2,000 | 2,570 |
| 2014-07-04 | 514 | 515 | 514 | 515 | 2,000 | 2,575 |
| 2014-07-02 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2014-06-30 | 520 | 520 | 512 | 512 | 3,000 | 2,560 |
| 2014-06-27 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 2014-06-25 | 550 | 550 | 548 | 548 | 4,000 | 2,740 |
| 2014-06-24 | 539 | 540 | 539 | 540 | 2,000 | 2,700 |
| 2014-06-23 | 538 | 540 | 538 | 539 | 15,000 | 2,695 |
| 2014-06-20 | 532 | 538 | 532 | 538 | 13,000 | 2,690 |
| 2014-06-19 | 529 | 532 | 529 | 532 | 2,000 | 2,660 |
| 2014-06-18 | 528 | 528 | 526 | 526 | 2,000 | 2,630 |
| 2014-06-17 | 521 | 522 | 520 | 522 | 4,000 | 2,610 |
| 2014-06-16 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2014-06-13 | 510 | 515 | 510 | 515 | 2,000 | 2,575 |
| 2014-06-12 | 497 | 506 | 497 | 506 | 5,000 | 2,530 |
| 2014-06-05 | 506 | 506 | 506 | 506 | 4,000 | 2,530 |
| 2014-05-29 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2014-05-28 | 502 | 503 | 502 | 503 | 2,000 | 2,515 |
| 2014-05-27 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2014-05-26 | 503 | 503 | 501 | 501 | 4,000 | 2,505 |
| 2014-05-23 | 496 | 496 | 496 | 496 | 8,000 | 2,480 |
| 2014-05-22 | 492 | 497 | 492 | 496 | 5,000 | 2,480 |
| 2014-05-21 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2014-05-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2014-05-19 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2014-05-14 | 481 | 501 | 481 | 501 | 3,000 | 2,505 |
| 2014-05-08 | 498 | 498 | 479 | 480 | 7,000 | 2,400 |
| 2014-04-28 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 2014-04-25 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 2014-04-24 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2014-04-23 | 498 | 533 | 497 | 533 | 34,000 | 2,665 |
| 2014-04-22 | 505 | 507 | 504 | 507 | 5,000 | 2,535 |
| 2014-04-21 | 501 | 506 | 498 | 506 | 5,000 | 2,530 |
| 2014-04-18 | 505 | 508 | 499 | 501 | 8,000 | 2,505 |
| 2014-04-17 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2014-04-15 | 495 | 503 | 495 | 503 | 3,000 | 2,515 |
| 2014-04-14 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2014-04-11 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2014-04-10 | 494 | 506 | 494 | 506 | 3,000 | 2,530 |
| 2014-04-09 | 503 | 503 | 493 | 493 | 10,000 | 2,465 |
| 2014-04-08 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2014-04-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2014-03-27 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2014-03-25 | 523 | 523 | 504 | 504 | 6,000 | 2,520 |
| 2014-03-24 | 520 | 520 | 520 | 520 | 6,000 | 2,600 |
| 2014-03-20 | 516 | 516 | 511 | 511 | 6,000 | 2,555 |
| 2014-03-19 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2014-03-18 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2014-03-11 | 504 | 504 | 504 | 504 | 2,000 | 2,520 |
| 2014-03-03 | 514 | 514 | 514 | 514 | 2,000 | 2,570 |
| 2014-02-28 | 505 | 515 | 505 | 515 | 5,000 | 2,575 |
| 2014-02-26 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2014-02-25 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2014-02-24 | 516 | 516 | 512 | 512 | 9,000 | 2,560 |
| 2014-02-21 | 517 | 517 | 516 | 517 | 3,000 | 2,585 |
| 2014-02-20 | 519 | 519 | 492 | 512 | 15,000 | 2,560 |
| 2014-02-19 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2014-02-18 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2014-02-06 | 516 | 516 | 512 | 512 | 3,000 | 2,560 |
| 2014-01-31 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2014-01-30 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-01-27 | 526 | 526 | 522 | 522 | 3,000 | 2,610 |
| 2014-01-24 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2014-01-23 | 533 | 533 | 533 | 533 | 6,000 | 2,665 |
| 2014-01-22 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2014-01-21 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2014-01-20 | 532 | 534 | 528 | 534 | 3,000 | 2,670 |
| 2014-01-17 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2014-01-16 | 514 | 521 | 511 | 521 | 3,000 | 2,605 |
| 2014-01-15 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2014-01-14 | 524 | 524 | 514 | 514 | 6,000 | 2,570 |
| 2014-01-06 | 534 | 534 | 534 | 534 | 1,000 | 2,670 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株