9539 京葉瓦斯(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 556 | 558 | 556 | 558 | 11,000 | 930 |
| 2015-12-25 | 563 | 563 | 562 | 562 | 12,000 | 936.67 |
| 2015-12-24 | 563 | 563 | 563 | 563 | 4,000 | 938.33 |
| 2015-12-22 | 568 | 568 | 565 | 565 | 6,000 | 941.67 |
| 2015-12-21 | 565 | 570 | 565 | 570 | 3,000 | 950 |
| 2015-12-18 | 566 | 567 | 566 | 567 | 2,000 | 945 |
| 2015-12-17 | 570 | 570 | 562 | 563 | 18,000 | 938.33 |
| 2015-12-16 | 571 | 571 | 569 | 569 | 9,000 | 948.33 |
| 2015-12-11 | 571 | 572 | 571 | 572 | 2,000 | 953.33 |
| 2015-12-10 | 580 | 580 | 572 | 577 | 23,000 | 961.67 |
| 2015-12-09 | 587 | 587 | 587 | 587 | 1,000 | 978.33 |
| 2015-12-07 | 587 | 587 | 586 | 586 | 2,000 | 976.67 |
| 2015-12-04 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2015-12-03 | 584 | 585 | 584 | 585 | 5,000 | 975 |
| 2015-12-02 | 586 | 586 | 585 | 585 | 2,000 | 975 |
| 2015-12-01 | 589 | 589 | 583 | 583 | 2,000 | 971.67 |
| 2015-11-30 | 572 | 578 | 572 | 578 | 12,000 | 963.33 |
| 2015-11-27 | 582 | 582 | 582 | 582 | 1,000 | 970 |
| 2015-11-25 | 585 | 585 | 580 | 580 | 4,000 | 966.67 |
| 2015-11-24 | 579 | 579 | 576 | 579 | 4,000 | 965 |
| 2015-11-20 | 587 | 587 | 574 | 579 | 20,000 | 965 |
| 2015-11-19 | 585 | 589 | 585 | 589 | 4,000 | 981.67 |
| 2015-11-18 | 586 | 586 | 585 | 585 | 4,000 | 975 |
| 2015-11-13 | 577 | 577 | 577 | 577 | 2,000 | 961.67 |
| 2015-11-12 | 577 | 577 | 577 | 577 | 1,000 | 961.67 |
| 2015-11-11 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2015-11-10 | 585 | 591 | 585 | 591 | 3,000 | 985 |
| 2015-11-09 | 580 | 580 | 580 | 580 | 2,000 | 966.67 |
| 2015-11-06 | 576 | 576 | 576 | 576 | 1,000 | 960 |
| 2015-11-05 | 581 | 581 | 576 | 576 | 6,000 | 960 |
| 2015-11-04 | 583 | 583 | 578 | 578 | 2,000 | 963.33 |
| 2015-11-02 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2015-10-29 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2015-10-28 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2015-10-26 | 593 | 593 | 591 | 591 | 9,000 | 985 |
| 2015-10-23 | 579 | 585 | 579 | 585 | 4,000 | 975 |
| 2015-10-22 | 577 | 577 | 573 | 576 | 9,000 | 960 |
| 2015-10-21 | 577 | 580 | 577 | 580 | 3,000 | 966.67 |
| 2015-10-20 | 579 | 580 | 579 | 580 | 2,000 | 966.67 |
| 2015-10-13 | 575 | 575 | 575 | 575 | 4,000 | 958.33 |
| 2015-10-08 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2015-10-07 | 572 | 572 | 572 | 572 | 1,000 | 953.33 |
| 2015-10-05 | 575 | 575 | 575 | 575 | 2,000 | 958.33 |
| 2015-10-02 | 584 | 584 | 584 | 584 | 1,000 | 973.33 |
| 2015-10-01 | 566 | 566 | 566 | 566 | 1,000 | 943.33 |
| 2015-09-28 | 570 | 576 | 570 | 576 | 4,000 | 960 |
| 2015-09-25 | 596 | 598 | 596 | 598 | 4,000 | 996.67 |
| 2015-09-24 | 577 | 577 | 577 | 577 | 1,000 | 961.67 |
| 2015-09-18 | 588 | 588 | 588 | 588 | 15,000 | 980 |
| 2015-09-16 | 588 | 588 | 588 | 588 | 1,000 | 980 |
| 2015-09-15 | 578 | 588 | 578 | 588 | 2,000 | 980 |
| 2015-09-11 | 578 | 578 | 578 | 578 | 2,000 | 963.33 |
| 2015-09-09 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2015-09-08 | 565 | 565 | 558 | 558 | 5,000 | 930 |
| 2015-09-07 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2015-09-03 | 572 | 578 | 572 | 578 | 3,000 | 963.33 |
| 2015-09-02 | 590 | 590 | 580 | 580 | 4,000 | 966.67 |
| 2015-09-01 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2015-08-31 | 571 | 571 | 571 | 571 | 3,000 | 951.67 |
| 2015-08-28 | 579 | 590 | 579 | 580 | 17,000 | 966.67 |
| 2015-08-27 | 579 | 579 | 579 | 579 | 1,000 | 965 |
| 2015-08-25 | 585 | 585 | 585 | 585 | 2,000 | 975 |
| 2015-08-24 | 577 | 577 | 567 | 567 | 4,000 | 945 |
| 2015-08-21 | 586 | 586 | 580 | 580 | 14,000 | 966.67 |
| 2015-08-20 | 592 | 594 | 586 | 586 | 12,000 | 976.67 |
| 2015-08-19 | 591 | 592 | 591 | 592 | 4,000 | 986.67 |
| 2015-08-18 | 591 | 591 | 591 | 591 | 2,000 | 985 |
| 2015-08-17 | 585 | 585 | 585 | 585 | 5,000 | 975 |
| 2015-08-14 | 591 | 591 | 591 | 591 | 1,000 | 985 |
| 2015-08-13 | 586 | 587 | 585 | 585 | 10,000 | 975 |
| 2015-08-12 | 591 | 591 | 588 | 588 | 6,000 | 980 |
| 2015-08-11 | 600 | 600 | 585 | 586 | 27,000 | 976.67 |
| 2015-08-10 | 603 | 620 | 601 | 601 | 26,000 | 1,001.67 |
| 2015-08-05 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 2015-08-04 | 658 | 658 | 658 | 658 | 2,000 | 1,096.67 |
| 2015-07-31 | 625 | 625 | 625 | 625 | 1,000 | 1,041.67 |
| 2015-07-27 | 625 | 625 | 625 | 625 | 3,000 | 1,041.67 |
| 2015-07-24 | 635 | 635 | 625 | 625 | 2,000 | 1,041.67 |
| 2015-07-23 | 635 | 635 | 635 | 635 | 3,000 | 1,058.33 |
| 2015-07-22 | 628 | 635 | 628 | 635 | 2,000 | 1,058.33 |
| 2015-07-21 | 655 | 657 | 655 | 657 | 4,000 | 1,095 |
| 2015-07-17 | 650 | 655 | 650 | 655 | 20,000 | 1,091.67 |
| 2015-07-16 | 630 | 650 | 630 | 650 | 9,000 | 1,083.33 |
| 2015-07-15 | 628 | 638 | 625 | 630 | 8,000 | 1,050 |
| 2015-07-14 | 604 | 628 | 604 | 628 | 6,000 | 1,046.67 |
| 2015-07-09 | 580 | 580 | 580 | 580 | 4,000 | 966.67 |
| 2015-07-07 | 609 | 609 | 609 | 609 | 1,000 | 1,015 |
| 2015-07-03 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2015-07-02 | 638 | 638 | 638 | 638 | 6,000 | 1,063.33 |
| 2015-07-01 | 598 | 598 | 598 | 598 | 1,000 | 996.67 |
| 2015-06-29 | 578 | 578 | 578 | 578 | 2,000 | 963.33 |
| 2015-06-26 | 590 | 590 | 588 | 588 | 2,000 | 980 |
| 2015-06-25 | 606 | 606 | 603 | 604 | 7,000 | 1,006.67 |
| 2015-06-24 | 602 | 607 | 602 | 607 | 5,000 | 1,011.67 |
| 2015-06-23 | 608 | 608 | 608 | 608 | 12,000 | 1,013.33 |
| 2015-06-22 | 598 | 608 | 598 | 608 | 2,000 | 1,013.33 |
| 2015-06-19 | 608 | 608 | 598 | 598 | 18,000 | 996.67 |
| 2015-06-18 | 595 | 608 | 595 | 608 | 12,000 | 1,013.33 |
| 2015-06-17 | 596 | 596 | 596 | 596 | 2,000 | 993.33 |
| 2015-06-16 | 586 | 586 | 586 | 586 | 3,000 | 976.67 |
| 2015-06-12 | 583 | 583 | 583 | 583 | 1,000 | 971.67 |
| 2015-06-11 | 583 | 583 | 583 | 583 | 1,000 | 971.67 |
| 2015-06-09 | 582 | 582 | 582 | 582 | 3,000 | 970 |
| 2015-06-08 | 578 | 582 | 578 | 582 | 6,000 | 970 |
| 2015-06-05 | 593 | 593 | 593 | 593 | 1,000 | 988.33 |
| 2015-06-04 | 593 | 593 | 593 | 593 | 1,000 | 988.33 |
| 2015-06-03 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 2015-06-02 | 591 | 591 | 591 | 591 | 1,000 | 985 |
| 2015-06-01 | 590 | 593 | 590 | 591 | 4,000 | 985 |
| 2015-05-28 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 2015-05-27 | 599 | 599 | 590 | 590 | 2,000 | 983.33 |
| 2015-05-25 | 599 | 599 | 599 | 599 | 8,000 | 998.33 |
| 2015-05-22 | 594 | 595 | 592 | 592 | 3,000 | 986.67 |
| 2015-05-21 | 596 | 596 | 589 | 589 | 2,000 | 981.67 |
| 2015-05-20 | 588 | 588 | 588 | 588 | 1,000 | 980 |
| 2015-05-19 | 592 | 594 | 590 | 590 | 3,000 | 983.33 |
| 2015-05-15 | 586 | 586 | 586 | 586 | 3,000 | 976.67 |
| 2015-05-14 | 586 | 590 | 586 | 589 | 6,000 | 981.67 |
| 2015-05-13 | 584 | 584 | 584 | 584 | 3,000 | 973.33 |
| 2015-05-12 | 579 | 584 | 579 | 584 | 5,000 | 973.33 |
| 2015-05-08 | 584 | 584 | 584 | 584 | 1,000 | 973.33 |
| 2015-05-07 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 2015-04-30 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 2015-04-27 | 593 | 596 | 593 | 596 | 4,000 | 993.33 |
| 2015-04-24 | 585 | 585 | 585 | 585 | 12,000 | 975 |
| 2015-04-23 | 576 | 584 | 576 | 584 | 10,000 | 973.33 |
| 2015-04-22 | 578 | 583 | 573 | 573 | 12,000 | 955 |
| 2015-04-21 | 585 | 588 | 585 | 588 | 2,000 | 980 |
| 2015-04-20 | 586 | 586 | 586 | 586 | 1,000 | 976.67 |
| 2015-04-17 | 588 | 588 | 576 | 576 | 5,000 | 960 |
| 2015-04-16 | 582 | 582 | 582 | 582 | 5,000 | 970 |
| 2015-04-10 | 580 | 580 | 580 | 580 | 2,000 | 966.67 |
| 2015-04-08 | 590 | 590 | 590 | 590 | 2,000 | 983.33 |
| 2015-04-07 | 580 | 585 | 580 | 585 | 6,000 | 975 |
| 2015-04-06 | 588 | 588 | 578 | 580 | 4,000 | 966.67 |
| 2015-04-03 | 583 | 590 | 580 | 590 | 5,000 | 983.33 |
| 2015-04-02 | 592 | 592 | 592 | 592 | 1,000 | 986.67 |
| 2015-04-01 | 574 | 574 | 574 | 574 | 1,000 | 956.67 |
| 2015-03-31 | 592 | 592 | 592 | 592 | 1,000 | 986.67 |
| 2015-03-30 | 582 | 582 | 582 | 582 | 1,000 | 970 |
| 2015-03-25 | 599 | 599 | 599 | 599 | 2,000 | 998.33 |
| 2015-03-24 | 600 | 600 | 600 | 600 | 2,000 | 1,000 |
| 2015-03-23 | 608 | 608 | 595 | 600 | 10,000 | 1,000 |
| 2015-03-20 | 601 | 610 | 601 | 610 | 11,000 | 1,016.67 |
| 2015-03-19 | 631 | 631 | 631 | 631 | 1,000 | 1,051.67 |
| 2015-03-18 | 651 | 651 | 631 | 651 | 7,000 | 1,085 |
| 2015-03-17 | 650 | 651 | 596 | 651 | 20,000 | 1,085 |
| 2015-03-16 | 561 | 651 | 561 | 651 | 23,000 | 1,085 |
| 2015-03-13 | 551 | 551 | 551 | 551 | 2,000 | 918.33 |
| 2015-03-04 | 551 | 551 | 551 | 551 | 1,000 | 918.33 |
| 2015-03-03 | 560 | 560 | 551 | 551 | 2,000 | 918.33 |
| 2015-03-02 | 562 | 562 | 555 | 555 | 3,000 | 925 |
| 2015-02-26 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 2015-02-25 | 559 | 559 | 559 | 559 | 3,000 | 931.67 |
| 2015-02-24 | 566 | 566 | 557 | 557 | 4,000 | 928.33 |
| 2015-02-23 | 560 | 566 | 560 | 566 | 10,000 | 943.33 |
| 2015-02-19 | 564 | 564 | 560 | 560 | 2,000 | 933.33 |
| 2015-02-18 | 574 | 574 | 574 | 574 | 2,000 | 956.67 |
| 2015-02-17 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2015-02-16 | 574 | 580 | 574 | 580 | 4,000 | 966.67 |
| 2015-02-13 | 556 | 556 | 556 | 556 | 1,000 | 926.67 |
| 2015-02-12 | 566 | 566 | 566 | 566 | 1,000 | 943.33 |
| 2015-02-10 | 556 | 556 | 556 | 556 | 2,000 | 926.67 |
| 2015-02-09 | 566 | 566 | 566 | 566 | 1,000 | 943.33 |
| 2015-02-05 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 2015-02-04 | 566 | 566 | 566 | 566 | 1,000 | 943.33 |
| 2015-02-03 | 579 | 579 | 579 | 579 | 1,000 | 965 |
| 2015-01-30 | 574 | 574 | 574 | 574 | 1,000 | 956.67 |
| 2015-01-28 | 564 | 564 | 564 | 564 | 1,000 | 940 |
| 2015-01-27 | 567 | 567 | 564 | 564 | 2,000 | 940 |
| 2015-01-26 | 570 | 570 | 568 | 568 | 6,000 | 946.67 |
| 2015-01-23 | 568 | 568 | 568 | 568 | 3,000 | 946.67 |
| 2015-01-22 | 568 | 568 | 568 | 568 | 1,000 | 946.67 |
| 2015-01-21 | 567 | 575 | 567 | 570 | 5,000 | 950 |
| 2015-01-20 | 570 | 570 | 570 | 570 | 2,000 | 950 |
| 2015-01-19 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 2015-01-16 | 565 | 570 | 565 | 565 | 3,000 | 941.67 |
| 2015-01-14 | 565 | 565 | 565 | 565 | 3,000 | 941.67 |
| 2015-01-13 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 2015-01-09 | 565 | 565 | 565 | 565 | 2,000 | 941.67 |
| 2015-01-08 | 548 | 554 | 548 | 554 | 4,000 | 923.33 |
| 2015-01-07 | 539 | 539 | 539 | 539 | 2,000 | 898.33 |
| 2015-01-06 | 557 | 557 | 557 | 557 | 3,000 | 928.33 |
| 2015-01-05 | 557 | 557 | 557 | 557 | 1,000 | 928.33 |
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