9539 京葉瓦斯(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,195	3,195	3,195	3,195	100	1,065
2019-12-27	3,075	3,165	3,075	3,165	1,200	1,055
2019-12-26	3,195	3,195	3,170	3,170	300	1,056.67
2019-12-25	3,195	3,195	3,110	3,140	900	1,046.67
2019-12-24	3,245	3,245	3,140	3,140	1,300	1,046.67
2019-12-23	3,120	3,125	3,120	3,125	1,000	1,041.67
2019-12-20	3,135	3,135	3,105	3,120	400	1,040
2019-12-19	3,065	3,085	3,065	3,085	400	1,028.33
2019-12-18	3,060	3,100	3,060	3,100	1,400	1,033.33
2019-12-17	3,070	3,070	3,050	3,050	300	1,016.67
2019-12-16	3,080	3,080	3,030	3,030	200	1,010
2019-12-13	3,075	3,080	3,035	3,055	1,700	1,018.33
2019-12-12	-	-	-	3,065	-	1,021.67
2019-12-11	3,040	3,090	3,020	3,065	6,000	1,021.67
2019-12-10	3,045	3,075	3,040	3,065	1,600	1,021.67
2019-12-09	3,065	3,070	3,035	3,035	2,400	1,011.67
2019-12-06	3,070	3,070	3,065	3,065	300	1,021.67
2019-12-05	-	-	-	3,075	-	1,025
2019-12-04	3,055	3,075	3,010	3,075	2,500	1,025
2019-12-03	3,070	3,120	3,055	3,075	2,200	1,025
2019-12-02	3,070	3,070	3,070	3,070	100	1,023.33
2019-11-29	3,020	3,020	3,020	3,020	100	1,006.67
2019-11-28	3,005	3,005	3,005	3,005	100	1,001.67
2019-11-27	3,050	3,050	3,040	3,040	600	1,013.33
2019-11-26	3,000	3,070	3,000	3,030	500	1,010
2019-11-25	3,005	3,035	3,005	3,005	1,000	1,001.67
2019-11-22	3,020	3,050	3,005	3,005	1,700	1,001.67
2019-11-21	3,030	3,035	3,020	3,020	400	1,006.67
2019-11-20	3,000	3,010	3,000	3,005	300	1,001.67
2019-11-19	3,000	3,010	2,981	2,989	400	996.33
2019-11-18	3,025	3,155	2,972	3,025	3,600	1,008.33
2019-11-15	2,973	2,973	2,972	2,972	300	990.67
2019-11-14	2,973	2,973	2,973	2,973	100	991
2019-11-13	2,995	2,995	2,961	2,983	1,100	994.33
2019-11-12	2,960	2,971	2,960	2,966	1,700	988.67
2019-11-11	2,966	2,983	2,966	2,983	900	994.33
2019-11-08	2,977	2,977	2,951	2,966	500	988.67
2019-11-07	2,960	2,982	2,940	2,970	32,700	990
2019-11-06	2,955	3,000	2,950	2,950	3,800	983.33
2019-11-05	2,960	2,960	2,940	2,940	500	980
2019-11-01	2,951	2,951	2,951	2,951	300	983.67
2019-10-31	2,958	2,959	2,935	2,951	700	983.67
2019-10-30	2,960	2,960	2,932	2,959	700	986.33
2019-10-29	-	-	-	2,960	-	986.67
2019-10-28	2,960	2,960	2,960	2,960	200	986.67
2019-10-25	2,975	2,985	2,960	2,960	900	986.67
2019-10-24	2,971	2,985	2,970	2,975	2,300	991.67
2019-10-23	2,979	3,035	2,964	2,980	4,400	993.33
2019-10-21	2,918	2,968	2,918	2,963	400	987.67
2019-10-18	2,966	2,966	2,960	2,960	700	986.67
2019-10-17	2,957	2,979	2,957	2,966	1,200	988.67
2019-10-16	2,956	2,956	2,955	2,956	400	985.33
2019-10-15	2,975	2,975	2,950	2,950	1,000	983.33
2019-10-11	2,956	2,956	2,956	2,956	100	985.33
2019-10-10	2,984	2,984	2,956	2,956	200	985.33
2019-10-09	2,955	3,005	2,955	2,989	1,100	996.33
2019-10-08	2,955	2,955	2,955	2,955	100	985
2019-10-07	2,955	2,955	2,955	2,955	100	985
2019-10-04	2,954	2,954	2,954	2,954	100	984.67
2019-10-03	2,970	2,970	2,954	2,954	700	984.67
2019-10-02	2,970	2,970	2,970	2,970	100	990
2019-10-01	3,020	3,020	2,993	2,993	200	997.67
2019-09-30	3,025	3,025	2,994	2,994	200	998
2019-09-27	2,991	2,991	2,991	2,991	100	997
2019-09-26	3,040	3,040	2,990	2,990	200	996.67
2019-09-25	2,992	3,040	2,981	3,040	1,500	1,013.33
2019-09-24	3,080	3,080	3,010	3,025	1,500	1,008.33
2019-09-20	3,115	3,120	3,115	3,115	3,500	1,038.33
2019-09-19	3,040	3,115	3,015	3,115	1,000	1,038.33
2019-09-18	3,000	3,040	3,000	3,040	700	1,013.33
2019-09-17	2,982	3,000	2,982	3,000	300	1,000
2019-09-13	2,970	2,980	2,970	2,980	300	993.33
2019-09-12	2,960	2,960	2,960	2,960	200	986.67
2019-09-11	2,950	2,950	2,950	2,950	100	983.33
2019-09-10	2,950	2,950	2,950	2,950	100	983.33
2019-09-09	2,975	2,975	2,933	2,933	200	977.67
2019-09-06	2,944	2,945	2,944	2,944	500	981.33
2019-09-05	2,939	2,969	2,934	2,934	500	978
2019-09-04	2,933	2,935	2,933	2,935	300	978.33
2019-09-03	2,979	2,979	2,932	2,932	300	977.33
2019-09-02	2,921	2,979	2,921	2,979	300	993
2019-08-30	2,925	2,930	2,925	2,930	300	976.67
2019-08-29	2,930	2,930	2,930	2,930	100	976.67
2019-08-28	2,950	2,950	2,950	2,950	100	983.33
2019-08-27	2,935	2,950	2,935	2,950	400	983.33
2019-08-26	3,025	3,025	2,964	2,964	2,300	988
2019-08-23	3,005	3,035	2,980	3,025	900	1,008.33
2019-08-22	3,000	3,000	2,952	2,952	200	984
2019-08-21	2,990	2,990	2,904	2,957	1,800	985.67
2019-08-20	3,070	3,070	2,990	2,990	400	996.67
2019-08-19	2,961	3,000	2,961	3,000	300	1,000
2019-08-16	3,000	3,010	3,000	3,000	300	1,000
2019-08-15	2,950	3,000	2,950	3,000	200	1,000
2019-08-14	-	-	-	2,940	-	980
2019-08-13	-	-	-	2,940	-	980
2019-08-09	2,940	2,940	2,940	2,940	100	980
2019-08-08	2,940	2,940	2,940	2,940	100	980
2019-08-07	2,978	2,978	2,941	2,970	600	990
2019-08-06	3,120	3,120	2,944	2,966	1,500	988.67
2019-08-05	2,946	3,120	2,946	3,120	900	1,040
2019-08-02	2,936	2,944	2,905	2,905	400	968.33
2019-08-01	2,945	2,973	2,921	2,945	600	981.67
2019-07-31	3,010	3,015	3,010	3,015	200	1,005
2019-07-30	3,010	3,010	3,010	3,010	100	1,003.33
2019-07-29	3,050	3,050	3,010	3,010	200	1,003.33
2019-07-26	3,050	3,050	3,050	3,050	100	1,016.67
2019-07-25	3,090	3,090	3,050	3,050	400	1,016.67
2019-07-24	3,170	3,170	3,090	3,090	1,700	1,030
2019-07-23	3,060	3,100	3,060	3,100	900	1,033.33
2019-07-22	3,025	3,050	3,025	3,050	200	1,016.67
2019-07-19	3,010	3,100	3,005	3,065	1,200	1,021.67
2019-07-18	3,050	3,050	3,045	3,045	300	1,015
2019-07-17	3,020	3,020	3,020	3,020	100	1,006.67
2019-07-16	-	-	-	3,020	-	1,006.67
2019-07-12	3,020	3,020	3,020	3,020	200	1,006.67
2019-07-11	3,090	3,090	3,020	3,020	300	1,006.67
2019-07-10	3,090	3,090	3,090	3,090	100	1,030
2019-07-09	3,090	3,090	3,090	3,090	100	1,030
2019-07-08	3,155	3,155	3,085	3,085	200	1,028.33
2019-07-05	3,160	3,160	3,160	3,160	200	1,053.33
2019-07-04	3,175	3,175	3,175	3,175	200	1,058.33
2019-07-03	3,185	3,185	3,000	3,185	1,400	1,061.67
2019-07-02	3,180	3,185	3,180	3,185	200	1,061.67
2019-07-01	3,200	3,200	3,055	3,110	1,500	1,036.67
2019-06-28	-	-	-	3,240	-	1,080
2019-06-27	-	-	-	3,240	-	1,080
2019-06-26	-	-	-	3,240	-	1,080
2019-06-25	3,295	3,295	3,225	3,240	700	1,080
2019-06-24	3,335	3,335	3,235	3,250	1,500	1,083.33
2019-06-21	3,200	3,200	3,180	3,195	1,500	1,065
2019-06-20	3,130	3,145	3,120	3,140	3,400	1,046.67
2019-06-19	3,120	3,120	3,120	3,120	100	1,040
2019-06-18	3,120	3,135	3,100	3,135	900	1,045
2019-06-17	3,100	3,120	3,100	3,100	800	1,033.33
2019-06-14	3,050	3,100	3,050	3,100	500	1,033.33
2019-06-13	3,005	3,030	3,005	3,030	200	1,010
2019-06-12	3,030	3,030	3,030	3,030	200	1,010
2019-06-11	3,025	3,030	3,025	3,030	200	1,010
2019-06-10	-	-	-	3,030	-	1,010
2019-06-07	3,070	3,070	3,030	3,030	300	1,010
2019-06-06	3,070	3,070	3,070	3,070	100	1,023.33
2019-06-05	2,995	3,000	2,995	3,000	200	1,000
2019-06-04	3,010	3,010	3,010	3,010	100	1,003.33
2019-06-03	2,980	2,989	2,980	2,989	200	996.33
2019-05-31	3,050	3,050	3,050	3,050	400	1,016.67
2019-05-30	3,020	3,025	3,020	3,025	200	1,008.33
2019-05-29	3,000	3,000	3,000	3,000	100	1,000
2019-05-28	3,000	3,000	3,000	3,000	200	1,000
2019-05-27	3,095	3,095	3,090	3,090	700	1,030
2019-05-24	3,050	3,095	3,045	3,090	500	1,030
2019-05-23	3,095	3,095	3,095	3,095	1,500	1,031.67
2019-05-22	3,095	3,095	3,095	3,095	200	1,031.67
2019-05-21	3,045	3,095	3,045	3,095	200	1,031.67
2019-05-20	3,090	3,090	3,090	3,090	200	1,030
2019-05-17	3,090	3,090	3,090	3,090	200	1,030
2019-05-16	3,045	3,095	3,045	3,095	300	1,031.67
2019-05-15	-	-	-	2,976	-	992
2019-05-14	2,755	2,976	2,755	2,976	800	992
2019-05-13	3,095	3,095	3,095	3,095	100	1,031.67
2019-05-10	-	-	-	3,095	-	1,031.67
2019-05-09	3,050	3,095	3,050	3,095	500	1,031.67
2019-05-08	-	-	-	2,970	-	990
2019-05-07	-	-	-	2,970	-	990
2019-04-26	2,970	2,970	2,970	2,970	200	990
2019-04-25	2,998	2,998	2,998	2,998	700	999.33
2019-04-24	2,930	3,020	2,930	3,020	200	1,006.67
2019-04-23	3,040	3,040	2,930	2,930	3,400	976.67
2019-04-22	3,040	3,040	3,040	3,040	800	1,013.33
2019-04-19	3,015	3,085	3,015	3,085	300	1,028.33
2019-04-18	3,005	3,100	3,005	3,005	1,200	1,001.67
2019-04-17	3,010	3,010	3,000	3,005	1,500	1,001.67
2019-04-16	2,930	3,005	2,930	3,005	500	1,001.67
2019-04-15	2,871	2,871	2,870	2,870	300	956.67
2019-04-12	2,840	2,840	2,821	2,821	200	940.33
2019-04-11	2,820	2,842	2,820	2,842	200	947.33
2019-04-10	2,835	2,835	2,810	2,810	400	936.67
2019-04-09	2,879	2,879	2,830	2,872	500	957.33
2019-04-08	2,851	2,851	2,851	2,851	700	950.33
2019-04-05	2,910	2,910	2,866	2,890	900	963.33
2019-04-04	2,899	2,909	2,899	2,909	800	969.67
2019-04-03	2,930	2,999	2,880	2,949	700	983
2019-04-02	3,040	3,040	3,000	3,000	300	1,000
2019-04-01	3,000	3,010	3,000	3,010	300	1,003.33
2019-03-29	3,000	3,000	3,000	3,000	200	1,000
2019-03-28	3,005	3,005	3,005	3,005	100	1,001.67
2019-03-27	3,000	3,000	3,000	3,000	100	1,000
2019-03-26	2,950	3,030	2,950	3,000	700	1,000
2019-03-25	3,160	3,160	3,160	3,160	1,500	1,053.33
2019-03-22	3,000	3,020	3,000	3,020	700	1,006.67
2019-03-20	2,990	3,000	2,990	3,000	400	1,000
2019-03-19	2,992	3,000	2,992	3,000	300	1,000
2019-03-18	-	-	-	2,940	-	980
2019-03-15	2,940	2,940	2,940	2,940	100	980
2019-03-14	3,010	3,010	2,940	2,940	200	980
2019-03-13	3,010	3,010	3,010	3,010	200	1,003.33
2019-03-12	3,010	3,010	3,010	3,010	100	1,003.33
2019-03-11	3,000	3,000	3,000	3,000	100	1,000
2019-03-08	3,000	3,000	3,000	3,000	100	1,000
2019-03-07	3,015	3,015	3,015	3,015	100	1,005
2019-03-06	3,010	3,010	3,010	3,010	100	1,003.33
2019-03-05	3,010	3,010	3,010	3,010	100	1,003.33
2019-03-04	3,010	3,010	3,010	3,010	100	1,003.33
2019-03-01	3,010	3,010	3,010	3,010	100	1,003.33
2019-02-28	3,010	3,010	3,010	3,010	100	1,003.33
2019-02-27	3,010	3,010	3,010	3,010	300	1,003.33
2019-02-26	2,980	2,980	2,980	2,980	100	993.33
2019-02-25	3,190	3,190	3,190	3,190	1,700	1,063.33
2019-02-22	2,961	3,045	2,961	3,035	1,700	1,011.67
2019-02-21	2,940	2,950	2,940	2,950	500	983.33
2019-02-20	2,950	2,950	2,940	2,940	300	980
2019-02-19	3,015	3,050	3,000	3,000	500	1,000
2019-02-18	2,975	2,975	2,965	2,965	300	988.33
2019-02-15	3,000	3,000	2,950	2,950	600	983.33
2019-02-14	2,979	2,979	2,950	2,969	600	989.67
2019-02-13	2,901	2,901	2,900	2,900	1,900	966.67
2019-02-12	2,873	2,873	2,873	2,873	200	957.67
2019-02-08	-	-	-	2,873	-	957.67
2019-02-07	2,873	2,873	2,873	2,873	100	957.67
2019-02-06	2,923	2,923	2,873	2,873	200	957.67
2019-02-05	-	-	-	2,923	-	974.33
2019-02-04	2,923	2,923	2,923	2,923	100	974.33
2019-02-01	-	-	-	2,924	-	974.67
2019-01-31	-	-	-	2,924	-	974.67
2019-01-30	-	-	-	2,924	-	974.67
2019-01-29	2,924	2,924	2,924	2,924	300	974.67
2019-01-28	2,999	2,999	2,999	2,999	100	999.67
2019-01-25	3,110	3,110	2,999	2,999	700	999.67
2019-01-24	2,840	2,840	2,840	2,840	500	946.67
2019-01-23	2,840	2,840	2,840	2,840	1,000	946.67
2019-01-22	2,816	2,840	2,816	2,840	1,000	946.67
2019-01-21	2,791	2,791	2,791	2,791	100	930.33
2019-01-18	2,790	2,791	2,790	2,790	400	930
2019-01-17	2,790	2,790	2,790	2,790	100	930
2019-01-16	2,835	2,840	2,835	2,840	200	946.67
2019-01-15	-	-	-	2,835	-	945
2019-01-11	-	-	-	2,835	-	945
2019-01-10	2,819	2,835	2,819	2,835	700	945
2019-01-09	2,870	2,870	2,869	2,869	300	956.33
2019-01-08	2,800	2,870	2,800	2,870	1,100	956.67
2019-01-07	2,800	2,820	2,800	2,820	700	940
2019-01-04	2,770	2,770	2,770	2,770	100	923.33

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30