9539 京葉瓦斯(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	476	488	476	479	10,000	2,395
2016-12-29	474	476	472	476	8,000	2,380
2016-12-28	470	474	470	474	19,000	2,370
2016-12-27	470	472	470	472	4,000	2,360
2016-12-26	476	476	469	470	23,000	2,350
2016-12-22	470	476	466	472	28,000	2,360
2016-12-21	470	472	470	470	18,000	2,350
2016-12-20	471	471	465	471	12,000	2,355
2016-12-19	466	470	464	470	20,000	2,350
2016-12-16	466	466	465	465	3,000	2,325
2016-12-15	465	466	465	466	8,000	2,330
2016-12-14	461	466	461	466	4,000	2,330
2016-12-13	462	462	461	461	6,000	2,305
2016-12-12	459	465	459	462	16,000	2,310
2016-12-09	468	468	467	467	26,000	2,335
2016-12-08	469	470	465	468	12,000	2,340
2016-12-07	468	475	468	475	5,000	2,375
2016-12-06	460	468	460	460	12,000	2,300
2016-12-05	462	463	460	460	16,000	2,300
2016-12-02	463	464	460	460	14,000	2,300
2016-12-01	460	469	460	462	11,000	2,310
2016-11-30	460	460	458	460	9,000	2,300
2016-11-29	459	460	459	460	5,000	2,300
2016-11-28	459	460	459	459	12,000	2,295
2016-11-25	460	460	460	460	10,000	2,300
2016-11-24	457	462	456	461	14,000	2,305
2016-11-22	459	459	457	457	9,000	2,285
2016-11-21	456	459	456	459	2,000	2,295
2016-11-18	459	459	459	459	2,000	2,295
2016-11-17	460	460	453	457	3,000	2,285
2016-11-16	461	462	452	452	11,000	2,260
2016-11-10	462	467	453	462	12,000	2,310
2016-11-09	463	463	463	463	3,000	2,315
2016-11-08	464	464	464	464	1,000	2,320
2016-11-04	464	464	464	464	1,000	2,320
2016-11-02	464	464	464	464	1,000	2,320
2016-10-31	462	462	462	462	2,000	2,310
2016-10-28	465	465	464	464	4,000	2,320
2016-10-26	465	465	465	465	1,000	2,325
2016-10-25	466	469	466	469	5,000	2,345
2016-10-24	466	466	466	466	1,000	2,330
2016-10-21	473	474	466	466	8,000	2,330
2016-10-20	472	473	472	473	2,000	2,365
2016-10-19	468	468	464	465	9,000	2,325
2016-10-07	460	467	460	460	9,000	2,300
2016-09-30	460	460	460	460	1,000	2,300
2016-09-29	458	461	445	459	32,000	2,295
2016-09-28	467	467	466	466	2,000	2,330
2016-09-26	478	478	470	470	5,000	2,350
2016-09-23	477	477	470	470	21,000	2,350
2016-09-21	473	479	473	477	7,000	2,385
2016-09-20	480	480	480	480	1,000	2,400
2016-09-16	470	474	470	474	3,000	2,370
2016-09-15	474	474	474	474	1,000	2,370
2016-09-14	475	475	475	475	2,000	2,375
2016-09-08	468	471	468	471	5,000	2,355
2016-09-07	469	469	469	469	1,000	2,345
2016-09-05	465	465	465	465	3,000	2,325
2016-09-02	466	466	464	464	2,000	2,320
2016-08-25	466	466	463	463	8,000	2,315
2016-08-24	466	466	464	464	2,000	2,320
2016-08-23	465	465	459	462	15,000	2,310
2016-08-22	465	465	465	465	1,000	2,325
2016-08-19	458	458	458	458	2,000	2,290
2016-08-18	469	469	458	458	9,000	2,290
2016-08-17	457	465	457	465	3,000	2,325
2016-08-10	465	465	458	464	8,000	2,320
2016-08-09	460	461	460	461	12,000	2,305
2016-08-08	465	465	465	465	1,000	2,325
2016-08-05	468	468	468	468	1,000	2,340
2016-08-04	461	461	456	461	4,000	2,305
2016-08-03	456	469	455	469	5,000	2,345
2016-08-02	457	457	457	457	4,000	2,285
2016-08-01	460	460	458	458	3,000	2,290
2016-07-29	460	460	460	460	2,000	2,300
2016-07-28	470	470	470	470	1,000	2,350
2016-07-27	470	470	470	470	1,000	2,350
2016-07-26	461	470	460	467	20,000	2,335
2016-07-25	472	472	454	458	14,000	2,290
2016-07-22	469	469	468	469	12,000	2,345
2016-07-21	455	472	455	472	6,000	2,360
2016-07-20	458	459	451	455	14,000	2,275
2016-07-19	461	461	458	458	3,000	2,290
2016-07-12	450	457	450	457	2,000	2,285
2016-07-08	450	450	450	450	1,000	2,250
2016-07-07	446	446	446	446	4,000	2,230
2016-07-06	453	453	447	447	5,000	2,235
2016-07-05	452	456	452	455	3,000	2,275
2016-07-04	460	460	452	452	4,000	2,260
2016-07-01	460	460	460	460	1,000	2,300
2016-06-30	462	462	460	460	2,000	2,300
2016-06-28	444	448	444	448	4,000	2,240
2016-06-27	453	453	448	448	5,000	2,240
2016-06-24	453	460	453	453	6,000	2,265
2016-06-23	464	464	460	460	10,000	2,300
2016-06-22	465	475	465	465	16,000	2,325
2016-06-21	466	466	465	465	23,000	2,325
2016-06-20	456	463	456	463	7,000	2,315
2016-06-17	448	448	448	448	2,000	2,240
2016-06-16	450	450	450	450	2,000	2,250
2016-06-15	446	447	437	437	5,000	2,185
2016-06-14	454	454	445	446	10,000	2,230
2016-06-13	456	457	451	457	6,000	2,285
2016-06-10	453	453	453	453	1,000	2,265
2016-06-09	450	450	450	450	3,000	2,250
2016-06-08	455	455	450	450	3,000	2,250
2016-06-07	450	450	450	450	2,000	2,250
2016-06-06	445	445	445	445	1,000	2,225
2016-06-03	441	450	440	445	15,000	2,225
2016-06-02	449	449	449	449	1,000	2,245
2016-06-01	435	435	435	435	2,000	2,175
2016-05-31	430	444	430	443	8,000	2,215
2016-05-25	438	438	438	438	4,000	2,190
2016-05-24	430	430	430	430	1,000	2,150
2016-05-23	432	432	429	429	9,000	2,145
2016-05-20	425	433	425	433	5,000	2,165
2016-05-19	424	426	421	423	8,000	2,115
2016-05-18	428	428	420	420	5,000	2,100
2016-05-17	420	430	420	426	9,000	2,130
2016-05-16	416	416	412	412	5,000	2,060
2016-05-13	420	420	418	418	5,000	2,090
2016-05-12	429	429	420	421	6,000	2,105
2016-05-11	430	438	429	429	7,000	2,145
2016-05-10	430	430	430	430	1,000	2,150
2016-05-09	427	430	425	425	13,000	2,125
2016-05-06	443	443	425	426	10,000	2,130
2016-05-02	442	442	435	435	10,000	2,175
2016-04-28	458	459	446	447	11,000	2,235
2016-04-27	471	481	453	453	28,000	2,265
2016-04-26	484	485	462	466	33,000	2,330
2016-04-25	484	484	484	484	4,000	2,420
2016-04-22	477	484	477	484	15,000	2,420
2016-04-21	478	485	478	485	5,000	2,425
2016-04-20	477	480	476	478	5,000	2,390
2016-04-19	477	477	477	477	1,000	2,385
2016-04-18	472	473	465	465	15,000	2,325
2016-04-13	470	470	467	470	5,000	2,350
2016-04-12	467	467	467	467	4,000	2,335
2016-04-08	483	483	475	475	2,000	2,375
2016-04-07	484	484	484	484	1,000	2,420
2016-04-05	485	485	485	485	1,000	2,425
2016-04-04	490	490	485	485	6,000	2,425
2016-04-01	489	489	489	489	1,000	2,445
2016-03-25	492	493	489	493	5,000	2,465
2016-03-24	498	502	494	502	3,000	2,510
2016-03-23	491	491	490	490	9,000	2,450
2016-03-22	485	492	485	491	3,000	2,455
2016-03-18	488	488	484	484	4,000	2,420
2016-03-16	481	488	481	488	4,000	2,440
2016-03-11	478	480	478	479	4,000	2,395
2016-03-10	477	478	477	478	3,000	2,390
2016-03-09	478	478	472	472	4,000	2,360
2016-03-08	480	480	480	480	2,000	2,400
2016-03-07	480	480	480	480	2,000	2,400
2016-03-04	474	474	474	474	4,000	2,370
2016-03-03	467	470	467	470	2,000	2,350
2016-03-02	474	474	469	469	7,000	2,345
2016-03-01	470	470	468	468	4,000	2,340
2016-02-29	468	476	468	469	6,000	2,345
2016-02-26	473	480	473	476	5,000	2,380
2016-02-25	474	477	474	477	6,000	2,385
2016-02-24	485	485	482	482	4,000	2,410
2016-02-23	487	487	487	487	8,000	2,435
2016-02-22	488	488	480	487	3,000	2,435
2016-02-18	480	480	480	480	1,000	2,400
2016-02-16	471	477	469	477	4,000	2,385
2016-02-15	480	480	472	478	11,000	2,390
2016-02-12	485	485	481	481	4,000	2,405
2016-02-10	492	492	484	484	3,000	2,420
2016-02-03	522	523	522	522	3,000	2,610
2016-02-02	544	544	509	522	26,000	2,610
2016-02-01	541	541	541	541	1,000	2,705
2016-01-29	541	541	541	541	1,000	2,705
2016-01-25	548	548	548	548	2,000	2,740
2016-01-22	539	540	539	540	11,000	2,700
2016-01-21	539	539	539	539	1,000	2,695
2016-01-20	532	540	532	539	4,000	2,695
2016-01-19	547	547	532	532	4,000	2,660
2016-01-18	538	545	538	540	4,000	2,700
2016-01-14	541	541	541	541	2,000	2,705
2016-01-12	544	544	543	543	3,000	2,715
2016-01-08	549	549	549	549	2,000	2,745
2016-01-06	550	550	550	550	1,000	2,750
2016-01-05	558	558	558	558	1,000	2,790
2016-01-04	562	562	553	553	4,000	2,765

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