9539 京葉瓦斯(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-27 | 596 | 596 | 593 | 593 | 2,000 | 988.33 |
| 2017-12-26 | 599 | 599 | 599 | 599 | 1,000 | 998.33 |
| 2017-12-25 | 595 | 599 | 595 | 599 | 3,000 | 998.33 |
| 2017-12-22 | 600 | 600 | 595 | 595 | 8,000 | 991.67 |
| 2017-12-21 | 600 | 600 | 600 | 600 | 2,000 | 1,000 |
| 2017-12-20 | 592 | 592 | 592 | 592 | 1,000 | 986.67 |
| 2017-12-19 | 598 | 598 | 592 | 592 | 4,000 | 986.67 |
| 2017-12-18 | 585 | 592 | 585 | 592 | 13,000 | 986.67 |
| 2017-12-15 | 589 | 589 | 589 | 589 | 1,000 | 981.67 |
| 2017-12-14 | 589 | 589 | 589 | 589 | 1,000 | 981.67 |
| 2017-12-13 | 589 | 589 | 589 | 589 | 1,000 | 981.67 |
| 2017-12-12 | 589 | 589 | 589 | 589 | 1,000 | 981.67 |
| 2017-12-11 | 583 | 583 | 583 | 583 | 1,000 | 971.67 |
| 2017-12-08 | 587 | 587 | 587 | 587 | 19,000 | 978.33 |
| 2017-12-07 | 588 | 589 | 587 | 587 | 26,000 | 978.33 |
| 2017-12-06 | 587 | 588 | 584 | 588 | 12,000 | 980 |
| 2017-12-05 | 587 | 587 | 583 | 584 | 6,000 | 973.33 |
| 2017-12-04 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2017-12-01 | 583 | 583 | 583 | 583 | 2,000 | 971.67 |
| 2017-11-30 | 581 | 581 | 581 | 581 | 3,000 | 968.33 |
| 2017-11-29 | 581 | 581 | 581 | 581 | 3,000 | 968.33 |
| 2017-11-28 | 581 | 581 | 581 | 581 | 2,000 | 968.33 |
| 2017-11-27 | 588 | 588 | 588 | 588 | 6,000 | 980 |
| 2017-11-24 | 589 | 589 | 588 | 588 | 14,000 | 980 |
| 2017-11-22 | 584 | 584 | 584 | 584 | 3,000 | 973.33 |
| 2017-11-21 | 589 | 589 | 583 | 583 | 2,000 | 971.67 |
| 2017-11-20 | 589 | 589 | 589 | 589 | 3,000 | 981.67 |
| 2017-11-17 | 580 | 580 | 573 | 573 | 3,000 | 955 |
| 2017-11-16 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 2017-11-15 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2017-11-13 | 582 | 582 | 582 | 582 | 1,000 | 970 |
| 2017-11-10 | 585 | 585 | 582 | 582 | 2,000 | 970 |
| 2017-11-09 | 585 | 585 | 575 | 575 | 2,000 | 958.33 |
| 2017-11-08 | 578 | 578 | 578 | 578 | 4,000 | 963.33 |
| 2017-11-07 | 583 | 583 | 583 | 583 | 1,000 | 971.67 |
| 2017-11-06 | 591 | 591 | 583 | 583 | 2,000 | 971.67 |
| 2017-11-02 | 589 | 589 | 582 | 582 | 2,000 | 970 |
| 2017-11-01 | 592 | 592 | 582 | 582 | 4,000 | 970 |
| 2017-10-27 | 589 | 592 | 579 | 592 | 27,000 | 986.67 |
| 2017-10-25 | 589 | 589 | 589 | 589 | 5,000 | 981.67 |
| 2017-10-24 | 590 | 590 | 586 | 586 | 6,000 | 976.67 |
| 2017-10-20 | 582 | 582 | 582 | 582 | 2,000 | 970 |
| 2017-10-19 | 582 | 582 | 582 | 582 | 2,000 | 970 |
| 2017-10-18 | 582 | 582 | 582 | 582 | 3,000 | 970 |
| 2017-10-17 | 573 | 575 | 567 | 575 | 13,000 | 958.33 |
| 2017-10-16 | 573 | 573 | 573 | 573 | 1,000 | 955 |
| 2017-10-13 | 571 | 571 | 570 | 570 | 2,000 | 950 |
| 2017-10-12 | 581 | 581 | 571 | 571 | 7,000 | 951.67 |
| 2017-10-11 | 572 | 579 | 572 | 579 | 19,000 | 965 |
| 2017-10-10 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2017-10-06 | 578 | 578 | 578 | 578 | 3,000 | 963.33 |
| 2017-10-05 | 579 | 579 | 579 | 579 | 1,000 | 965 |
| 2017-10-04 | 563 | 563 | 563 | 563 | 1,000 | 938.33 |
| 2017-10-03 | 573 | 573 | 563 | 563 | 2,000 | 938.33 |
| 2017-10-02 | 567 | 567 | 567 | 567 | 1,000 | 945 |
| 2017-09-28 | 557 | 557 | 557 | 557 | 4,000 | 928.33 |
| 2017-09-26 | 565 | 567 | 565 | 567 | 3,000 | 945 |
| 2017-09-25 | 590 | 590 | 552 | 565 | 10,000 | 941.67 |
| 2017-09-22 | 581 | 584 | 571 | 581 | 17,000 | 968.33 |
| 2017-09-21 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2017-09-20 | 567 | 581 | 567 | 581 | 2,000 | 968.33 |
| 2017-09-19 | 554 | 554 | 554 | 554 | 1,000 | 923.33 |
| 2017-09-15 | 564 | 564 | 554 | 554 | 4,000 | 923.33 |
| 2017-09-14 | 554 | 554 | 554 | 554 | 1,000 | 923.33 |
| 2017-09-13 | 551 | 551 | 551 | 551 | 1,000 | 918.33 |
| 2017-09-12 | 551 | 551 | 551 | 551 | 1,000 | 918.33 |
| 2017-09-11 | 571 | 571 | 551 | 551 | 6,000 | 918.33 |
| 2017-09-08 | 568 | 568 | 568 | 568 | 1,000 | 946.67 |
| 2017-09-07 | 569 | 569 | 569 | 569 | 1,000 | 948.33 |
| 2017-09-06 | 569 | 569 | 569 | 569 | 1,000 | 948.33 |
| 2017-09-05 | 561 | 561 | 561 | 561 | 1,000 | 935 |
| 2017-09-04 | 571 | 571 | 571 | 571 | 2,000 | 951.67 |
| 2017-09-01 | 561 | 561 | 561 | 561 | 1,000 | 935 |
| 2017-08-30 | 551 | 551 | 551 | 551 | 1,000 | 918.33 |
| 2017-08-29 | 559 | 560 | 547 | 547 | 10,000 | 911.67 |
| 2017-08-28 | 559 | 559 | 559 | 559 | 1,000 | 931.67 |
| 2017-08-25 | 577 | 577 | 577 | 577 | 2,000 | 961.67 |
| 2017-08-24 | 584 | 584 | 577 | 577 | 7,000 | 961.67 |
| 2017-08-23 | 577 | 577 | 577 | 577 | 5,000 | 961.67 |
| 2017-08-22 | 581 | 581 | 576 | 576 | 3,000 | 960 |
| 2017-08-21 | 576 | 582 | 576 | 582 | 3,000 | 970 |
| 2017-08-18 | 580 | 589 | 580 | 589 | 3,000 | 981.67 |
| 2017-08-17 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 2017-08-16 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 2017-08-15 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 2017-08-10 | 587 | 587 | 587 | 587 | 1,000 | 978.33 |
| 2017-08-08 | 580 | 583 | 580 | 583 | 8,000 | 971.67 |
| 2017-08-07 | 580 | 580 | 580 | 580 | 21,000 | 966.67 |
| 2017-08-04 | 577 | 578 | 577 | 578 | 10,000 | 963.33 |
| 2017-08-03 | 576 | 577 | 576 | 577 | 3,000 | 961.67 |
| 2017-07-31 | 555 | 560 | 555 | 560 | 13,000 | 933.33 |
| 2017-07-28 | 540 | 540 | 540 | 540 | 5,000 | 900 |
| 2017-07-27 | 540 | 540 | 540 | 540 | 2,000 | 900 |
| 2017-07-26 | 547 | 547 | 540 | 540 | 3,000 | 900 |
| 2017-07-25 | 545 | 547 | 545 | 547 | 15,000 | 911.67 |
| 2017-07-24 | 542 | 545 | 542 | 545 | 12,000 | 908.33 |
| 2017-07-21 | 535 | 535 | 535 | 535 | 2,000 | 891.67 |
| 2017-07-20 | 523 | 535 | 523 | 535 | 4,000 | 891.67 |
| 2017-07-19 | 520 | 525 | 520 | 525 | 3,000 | 875 |
| 2017-07-18 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 2017-07-14 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 2017-07-13 | 515 | 519 | 515 | 519 | 3,000 | 865 |
| 2017-07-12 | 518 | 518 | 518 | 518 | 1,000 | 863.33 |
| 2017-07-11 | 511 | 511 | 511 | 511 | 2,000 | 851.67 |
| 2017-07-07 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 2017-07-06 | 519 | 520 | 519 | 520 | 2,000 | 866.67 |
| 2017-07-05 | 510 | 515 | 510 | 515 | 3,000 | 858.33 |
| 2017-07-04 | 515 | 515 | 515 | 515 | 9,000 | 858.33 |
| 2017-07-03 | 515 | 515 | 514 | 515 | 9,000 | 858.33 |
| 2017-06-30 | 515 | 515 | 515 | 515 | 2,000 | 858.33 |
| 2017-06-29 | 515 | 515 | 515 | 515 | 1,000 | 858.33 |
| 2017-06-28 | 501 | 515 | 501 | 508 | 11,000 | 846.67 |
| 2017-06-27 | 515 | 515 | 515 | 515 | 1,000 | 858.33 |
| 2017-06-26 | 511 | 515 | 511 | 515 | 6,000 | 858.33 |
| 2017-06-23 | 515 | 515 | 515 | 515 | 11,000 | 858.33 |
| 2017-06-22 | 515 | 520 | 515 | 515 | 3,000 | 858.33 |
| 2017-06-21 | 516 | 516 | 515 | 515 | 2,000 | 858.33 |
| 2017-06-20 | 521 | 521 | 521 | 521 | 21,000 | 868.33 |
| 2017-06-19 | 520 | 521 | 520 | 521 | 3,000 | 868.33 |
| 2017-06-16 | 521 | 521 | 517 | 517 | 10,000 | 861.67 |
| 2017-06-15 | 535 | 535 | 535 | 535 | 8,000 | 891.67 |
| 2017-06-14 | 519 | 520 | 517 | 520 | 15,000 | 866.67 |
| 2017-06-13 | 515 | 516 | 515 | 516 | 13,000 | 860 |
| 2017-06-12 | 513 | 515 | 504 | 515 | 8,000 | 858.33 |
| 2017-06-09 | 509 | 514 | 509 | 514 | 5,000 | 856.67 |
| 2017-06-08 | 502 | 506 | 501 | 501 | 11,000 | 835 |
| 2017-06-07 | 502 | 502 | 502 | 502 | 3,000 | 836.67 |
| 2017-06-06 | 502 | 504 | 502 | 502 | 7,000 | 836.67 |
| 2017-06-05 | 502 | 502 | 502 | 502 | 3,000 | 836.67 |
| 2017-06-02 | 502 | 502 | 502 | 502 | 7,000 | 836.67 |
| 2017-06-01 | 504 | 504 | 502 | 502 | 2,000 | 836.67 |
| 2017-05-31 | 506 | 506 | 498 | 498 | 7,000 | 830 |
| 2017-05-30 | 506 | 506 | 506 | 506 | 3,000 | 843.33 |
| 2017-05-29 | 509 | 509 | 509 | 509 | 1,000 | 848.33 |
| 2017-05-26 | 509 | 509 | 509 | 509 | 3,000 | 848.33 |
| 2017-05-25 | 519 | 521 | 505 | 509 | 8,000 | 848.33 |
| 2017-05-24 | 519 | 519 | 519 | 519 | 1,000 | 865 |
| 2017-05-23 | 519 | 520 | 519 | 519 | 23,000 | 865 |
| 2017-05-22 | 519 | 519 | 519 | 519 | 1,000 | 865 |
| 2017-05-19 | 519 | 519 | 519 | 519 | 1,000 | 865 |
| 2017-05-18 | 518 | 518 | 498 | 518 | 5,000 | 863.33 |
| 2017-05-17 | 520 | 520 | 517 | 518 | 7,000 | 863.33 |
| 2017-05-16 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 2017-05-15 | 516 | 517 | 516 | 516 | 4,000 | 860 |
| 2017-05-12 | 516 | 516 | 516 | 516 | 1,000 | 860 |
| 2017-05-11 | 516 | 516 | 516 | 516 | 1,000 | 860 |
| 2017-05-10 | 516 | 516 | 516 | 516 | 1,000 | 860 |
| 2017-05-09 | 516 | 516 | 516 | 516 | 1,000 | 860 |
| 2017-05-08 | 515 | 515 | 515 | 515 | 1,000 | 858.33 |
| 2017-04-26 | 515 | 515 | 515 | 515 | 1,000 | 858.33 |
| 2017-04-25 | 515 | 515 | 515 | 515 | 3,000 | 858.33 |
| 2017-04-21 | 510 | 510 | 505 | 505 | 17,000 | 841.67 |
| 2017-04-20 | 499 | 510 | 499 | 510 | 7,000 | 850 |
| 2017-04-19 | 498 | 500 | 498 | 500 | 6,000 | 833.33 |
| 2017-04-18 | 503 | 503 | 503 | 503 | 1,000 | 838.33 |
| 2017-04-17 | 498 | 498 | 498 | 498 | 2,000 | 830 |
| 2017-04-14 | 499 | 499 | 499 | 499 | 2,000 | 831.67 |
| 2017-04-13 | 503 | 503 | 502 | 502 | 7,000 | 836.67 |
| 2017-04-12 | 502 | 503 | 502 | 502 | 3,000 | 836.67 |
| 2017-04-11 | 504 | 505 | 504 | 504 | 7,000 | 840 |
| 2017-04-10 | 504 | 504 | 504 | 504 | 1,000 | 840 |
| 2017-04-05 | 501 | 501 | 501 | 501 | 1,000 | 835 |
| 2017-04-04 | 505 | 505 | 503 | 503 | 2,000 | 838.33 |
| 2017-04-03 | 508 | 508 | 508 | 508 | 1,000 | 846.67 |
| 2017-03-30 | 510 | 510 | 510 | 510 | 4,000 | 850 |
| 2017-03-28 | 505 | 505 | 505 | 505 | 1,000 | 841.67 |
| 2017-03-27 | 499 | 504 | 499 | 504 | 7,000 | 840 |
| 2017-03-24 | 508 | 508 | 498 | 507 | 12,000 | 845 |
| 2017-03-23 | 496 | 500 | 496 | 500 | 6,000 | 833.33 |
| 2017-03-22 | 492 | 493 | 492 | 493 | 2,000 | 821.67 |
| 2017-03-21 | 499 | 499 | 491 | 492 | 4,000 | 820 |
| 2017-03-17 | 491 | 491 | 491 | 491 | 4,000 | 818.33 |
| 2017-03-16 | 489 | 489 | 489 | 489 | 1,000 | 815 |
| 2017-03-15 | 487 | 487 | 487 | 487 | 2,000 | 811.67 |
| 2017-03-13 | 483 | 483 | 483 | 483 | 1,000 | 805 |
| 2017-03-10 | 483 | 483 | 483 | 483 | 2,000 | 805 |
| 2017-03-09 | 483 | 483 | 483 | 483 | 3,000 | 805 |
| 2017-03-06 | 486 | 486 | 481 | 486 | 5,000 | 810 |
| 2017-03-03 | 488 | 488 | 488 | 488 | 1,000 | 813.33 |
| 2017-03-02 | 485 | 485 | 485 | 485 | 4,000 | 808.33 |
| 2017-02-28 | 490 | 490 | 482 | 485 | 20,000 | 808.33 |
| 2017-02-27 | 491 | 491 | 486 | 486 | 6,000 | 810 |
| 2017-02-24 | 486 | 490 | 486 | 490 | 3,000 | 816.67 |
| 2017-02-23 | 487 | 488 | 486 | 486 | 10,000 | 810 |
| 2017-02-22 | 487 | 487 | 487 | 487 | 2,000 | 811.67 |
| 2017-02-21 | 485 | 487 | 485 | 487 | 6,000 | 811.67 |
| 2017-02-20 | 485 | 485 | 484 | 485 | 3,000 | 808.33 |
| 2017-02-16 | 483 | 483 | 483 | 483 | 1,000 | 805 |
| 2017-02-15 | 483 | 483 | 483 | 483 | 8,000 | 805 |
| 2017-02-14 | 486 | 486 | 483 | 483 | 3,000 | 805 |
| 2017-02-13 | 486 | 486 | 486 | 486 | 2,000 | 810 |
| 2017-02-10 | 486 | 486 | 486 | 486 | 1,000 | 810 |
| 2017-02-09 | 484 | 486 | 484 | 486 | 6,000 | 810 |
| 2017-02-07 | 485 | 485 | 482 | 482 | 3,000 | 803.33 |
| 2017-02-06 | 481 | 481 | 481 | 481 | 2,000 | 801.67 |
| 2017-02-02 | 481 | 481 | 481 | 481 | 3,000 | 801.67 |
| 2017-01-31 | 478 | 478 | 478 | 478 | 1,000 | 796.67 |
| 2017-01-30 | 486 | 486 | 479 | 479 | 5,000 | 798.33 |
| 2017-01-27 | 486 | 486 | 486 | 486 | 1,000 | 810 |
| 2017-01-26 | 482 | 482 | 482 | 482 | 1,000 | 803.33 |
| 2017-01-25 | 484 | 488 | 484 | 488 | 4,000 | 813.33 |
| 2017-01-24 | 484 | 484 | 484 | 484 | 1,000 | 806.67 |
| 2017-01-23 | 479 | 485 | 479 | 484 | 28,000 | 806.67 |
| 2017-01-20 | 483 | 486 | 483 | 486 | 7,000 | 810 |
| 2017-01-19 | 479 | 483 | 479 | 483 | 5,000 | 805 |
| 2017-01-18 | 480 | 480 | 476 | 479 | 8,000 | 798.33 |
| 2017-01-17 | 479 | 480 | 479 | 480 | 6,000 | 800 |
| 2017-01-13 | 479 | 479 | 479 | 479 | 1,000 | 798.33 |
| 2017-01-12 | 476 | 476 | 476 | 476 | 5,000 | 793.33 |
| 2017-01-11 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 2017-01-10 | 480 | 480 | 480 | 480 | 2,000 | 800 |
| 2017-01-06 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 2017-01-05 | 482 | 482 | 482 | 482 | 1,000 | 803.33 |
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