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
2019-12-303,1953,1953,1953,1951003,195
2019-12-273,0753,1653,0753,1651,2003,165
2019-12-263,1953,1953,1703,1703003,170
2019-12-253,1953,1953,1103,1409003,140
2019-12-243,2453,2453,1403,1401,3003,140
2019-12-233,1203,1253,1203,1251,0003,125
2019-12-203,1353,1353,1053,1204003,120
2019-12-193,0653,0853,0653,0854003,085
2019-12-183,0603,1003,0603,1001,4003,100
2019-12-173,0703,0703,0503,0503003,050
2019-12-163,0803,0803,0303,0302003,030
2019-12-133,0753,0803,0353,0551,7003,055
2019-12-12---3,065-3,065
2019-12-113,0403,0903,0203,0656,0003,065
2019-12-103,0453,0753,0403,0651,6003,065
2019-12-093,0653,0703,0353,0352,4003,035
2019-12-063,0703,0703,0653,0653003,065
2019-12-05---3,075-3,075
2019-12-043,0553,0753,0103,0752,5003,075
2019-12-033,0703,1203,0553,0752,2003,075
2019-12-023,0703,0703,0703,0701003,070
2019-11-293,0203,0203,0203,0201003,020
2019-11-283,0053,0053,0053,0051003,005
2019-11-273,0503,0503,0403,0406003,040
2019-11-263,0003,0703,0003,0305003,030
2019-11-253,0053,0353,0053,0051,0003,005
2019-11-223,0203,0503,0053,0051,7003,005
2019-11-213,0303,0353,0203,0204003,020
2019-11-203,0003,0103,0003,0053003,005
2019-11-193,0003,0102,9812,9894002,989
2019-11-183,0253,1552,9723,0253,6003,025
2019-11-152,9732,9732,9722,9723002,972
2019-11-142,9732,9732,9732,9731002,973
2019-11-132,9952,9952,9612,9831,1002,983
2019-11-122,9602,9712,9602,9661,7002,966
2019-11-112,9662,9832,9662,9839002,983
2019-11-082,9772,9772,9512,9665002,966
2019-11-072,9602,9822,9402,97032,7002,970
2019-11-062,9553,0002,9502,9503,8002,950
2019-11-052,9602,9602,9402,9405002,940
2019-11-012,9512,9512,9512,9513002,951
2019-10-312,9582,9592,9352,9517002,951
2019-10-302,9602,9602,9322,9597002,959
2019-10-29---2,960-2,960
2019-10-282,9602,9602,9602,9602002,960
2019-10-252,9752,9852,9602,9609002,960
2019-10-242,9712,9852,9702,9752,3002,975
2019-10-232,9793,0352,9642,9804,4002,980
2019-10-212,9182,9682,9182,9634002,963
2019-10-182,9662,9662,9602,9607002,960
2019-10-172,9572,9792,9572,9661,2002,966
2019-10-162,9562,9562,9552,9564002,956
2019-10-152,9752,9752,9502,9501,0002,950
2019-10-112,9562,9562,9562,9561002,956
2019-10-102,9842,9842,9562,9562002,956
2019-10-092,9553,0052,9552,9891,1002,989
2019-10-082,9552,9552,9552,9551002,955
2019-10-072,9552,9552,9552,9551002,955
2019-10-042,9542,9542,9542,9541002,954
2019-10-032,9702,9702,9542,9547002,954
2019-10-022,9702,9702,9702,9701002,970
2019-10-013,0203,0202,9932,9932002,993
2019-09-303,0253,0252,9942,9942002,994
2019-09-272,9912,9912,9912,9911002,991
2019-09-263,0403,0402,9902,9902002,990
2019-09-252,9923,0402,9813,0401,5003,040
2019-09-243,0803,0803,0103,0251,5003,025
2019-09-203,1153,1203,1153,1153,5003,115
2019-09-193,0403,1153,0153,1151,0003,115
2019-09-183,0003,0403,0003,0407003,040
2019-09-172,9823,0002,9823,0003003,000
2019-09-132,9702,9802,9702,9803002,980
2019-09-122,9602,9602,9602,9602002,960
2019-09-112,9502,9502,9502,9501002,950
2019-09-102,9502,9502,9502,9501002,950
2019-09-092,9752,9752,9332,9332002,933
2019-09-062,9442,9452,9442,9445002,944
2019-09-052,9392,9692,9342,9345002,934
2019-09-042,9332,9352,9332,9353002,935
2019-09-032,9792,9792,9322,9323002,932
2019-09-022,9212,9792,9212,9793002,979
2019-08-302,9252,9302,9252,9303002,930
2019-08-292,9302,9302,9302,9301002,930
2019-08-282,9502,9502,9502,9501002,950
2019-08-272,9352,9502,9352,9504002,950
2019-08-263,0253,0252,9642,9642,3002,964
2019-08-233,0053,0352,9803,0259003,025
2019-08-223,0003,0002,9522,9522002,952
2019-08-212,9902,9902,9042,9571,8002,957
2019-08-203,0703,0702,9902,9904002,990
2019-08-192,9613,0002,9613,0003003,000
2019-08-163,0003,0103,0003,0003003,000
2019-08-152,9503,0002,9503,0002003,000
2019-08-14---2,940-2,940
2019-08-13---2,940-2,940
2019-08-092,9402,9402,9402,9401002,940
2019-08-082,9402,9402,9402,9401002,940
2019-08-072,9782,9782,9412,9706002,970
2019-08-063,1203,1202,9442,9661,5002,966
2019-08-052,9463,1202,9463,1209003,120
2019-08-022,9362,9442,9052,9054002,905
2019-08-012,9452,9732,9212,9456002,945
2019-07-313,0103,0153,0103,0152003,015
2019-07-303,0103,0103,0103,0101003,010
2019-07-293,0503,0503,0103,0102003,010
2019-07-263,0503,0503,0503,0501003,050
2019-07-253,0903,0903,0503,0504003,050
2019-07-243,1703,1703,0903,0901,7003,090
2019-07-233,0603,1003,0603,1009003,100
2019-07-223,0253,0503,0253,0502003,050
2019-07-193,0103,1003,0053,0651,2003,065
2019-07-183,0503,0503,0453,0453003,045
2019-07-173,0203,0203,0203,0201003,020
2019-07-16---3,020-3,020
2019-07-123,0203,0203,0203,0202003,020
2019-07-113,0903,0903,0203,0203003,020
2019-07-103,0903,0903,0903,0901003,090
2019-07-093,0903,0903,0903,0901003,090
2019-07-083,1553,1553,0853,0852003,085
2019-07-053,1603,1603,1603,1602003,160
2019-07-043,1753,1753,1753,1752003,175
2019-07-033,1853,1853,0003,1851,4003,185
2019-07-023,1803,1853,1803,1852003,185
2019-07-013,2003,2003,0553,1101,5003,110
2019-06-28---3,240-3,240
2019-06-27---3,240-3,240
2019-06-26---3,240-3,240
2019-06-253,2953,2953,2253,2407003,240
2019-06-243,3353,3353,2353,2501,5003,250
2019-06-213,2003,2003,1803,1951,5003,195
2019-06-203,1303,1453,1203,1403,4003,140
2019-06-193,1203,1203,1203,1201003,120
2019-06-183,1203,1353,1003,1359003,135
2019-06-173,1003,1203,1003,1008003,100
2019-06-143,0503,1003,0503,1005003,100
2019-06-133,0053,0303,0053,0302003,030
2019-06-123,0303,0303,0303,0302003,030
2019-06-113,0253,0303,0253,0302003,030
2019-06-10---3,030-3,030
2019-06-073,0703,0703,0303,0303003,030
2019-06-063,0703,0703,0703,0701003,070
2019-06-052,9953,0002,9953,0002003,000
2019-06-043,0103,0103,0103,0101003,010
2019-06-032,9802,9892,9802,9892002,989
2019-05-313,0503,0503,0503,0504003,050
2019-05-303,0203,0253,0203,0252003,025
2019-05-293,0003,0003,0003,0001003,000
2019-05-283,0003,0003,0003,0002003,000
2019-05-273,0953,0953,0903,0907003,090
2019-05-243,0503,0953,0453,0905003,090
2019-05-233,0953,0953,0953,0951,5003,095
2019-05-223,0953,0953,0953,0952003,095
2019-05-213,0453,0953,0453,0952003,095
2019-05-203,0903,0903,0903,0902003,090
2019-05-173,0903,0903,0903,0902003,090
2019-05-163,0453,0953,0453,0953003,095
2019-05-15---2,976-2,976
2019-05-142,7552,9762,7552,9768002,976
2019-05-133,0953,0953,0953,0951003,095
2019-05-10---3,095-3,095
2019-05-093,0503,0953,0503,0955003,095
2019-05-08---2,970-2,970
2019-05-07---2,970-2,970
2019-04-262,9702,9702,9702,9702002,970
2019-04-252,9982,9982,9982,9987002,998
2019-04-242,9303,0202,9303,0202003,020
2019-04-233,0403,0402,9302,9303,4002,930
2019-04-223,0403,0403,0403,0408003,040
2019-04-193,0153,0853,0153,0853003,085
2019-04-183,0053,1003,0053,0051,2003,005
2019-04-173,0103,0103,0003,0051,5003,005
2019-04-162,9303,0052,9303,0055003,005
2019-04-152,8712,8712,8702,8703002,870
2019-04-122,8402,8402,8212,8212002,821
2019-04-112,8202,8422,8202,8422002,842
2019-04-102,8352,8352,8102,8104002,810
2019-04-092,8792,8792,8302,8725002,872
2019-04-082,8512,8512,8512,8517002,851
2019-04-052,9102,9102,8662,8909002,890
2019-04-042,8992,9092,8992,9098002,909
2019-04-032,9302,9992,8802,9497002,949
2019-04-023,0403,0403,0003,0003003,000
2019-04-013,0003,0103,0003,0103003,010
2019-03-293,0003,0003,0003,0002003,000
2019-03-283,0053,0053,0053,0051003,005
2019-03-273,0003,0003,0003,0001003,000
2019-03-262,9503,0302,9503,0007003,000
2019-03-253,1603,1603,1603,1601,5003,160
2019-03-223,0003,0203,0003,0207003,020
2019-03-202,9903,0002,9903,0004003,000
2019-03-192,9923,0002,9923,0003003,000
2019-03-18---2,940-2,940
2019-03-152,9402,9402,9402,9401002,940
2019-03-143,0103,0102,9402,9402002,940
2019-03-133,0103,0103,0103,0102003,010
2019-03-123,0103,0103,0103,0101003,010
2019-03-113,0003,0003,0003,0001003,000
2019-03-083,0003,0003,0003,0001003,000
2019-03-073,0153,0153,0153,0151003,015
2019-03-063,0103,0103,0103,0101003,010
2019-03-053,0103,0103,0103,0101003,010
2019-03-043,0103,0103,0103,0101003,010
2019-03-013,0103,0103,0103,0101003,010
2019-02-283,0103,0103,0103,0101003,010
2019-02-273,0103,0103,0103,0103003,010
2019-02-262,9802,9802,9802,9801002,980
2019-02-253,1903,1903,1903,1901,7003,190
2019-02-222,9613,0452,9613,0351,7003,035
2019-02-212,9402,9502,9402,9505002,950
2019-02-202,9502,9502,9402,9403002,940
2019-02-193,0153,0503,0003,0005003,000
2019-02-182,9752,9752,9652,9653002,965
2019-02-153,0003,0002,9502,9506002,950
2019-02-142,9792,9792,9502,9696002,969
2019-02-132,9012,9012,9002,9001,9002,900
2019-02-122,8732,8732,8732,8732002,873
2019-02-08---2,873-2,873
2019-02-072,8732,8732,8732,8731002,873
2019-02-062,9232,9232,8732,8732002,873
2019-02-05---2,923-2,923
2019-02-042,9232,9232,9232,9231002,923
2019-02-01---2,924-2,924
2019-01-31---2,924-2,924
2019-01-30---2,924-2,924
2019-01-292,9242,9242,9242,9243002,924
2019-01-282,9992,9992,9992,9991002,999
2019-01-253,1103,1102,9992,9997002,999
2019-01-242,8402,8402,8402,8405002,840
2019-01-232,8402,8402,8402,8401,0002,840
2019-01-222,8162,8402,8162,8401,0002,840
2019-01-212,7912,7912,7912,7911002,791
2019-01-182,7902,7912,7902,7904002,790
2019-01-172,7902,7902,7902,7901002,790
2019-01-162,8352,8402,8352,8402002,840
2019-01-15---2,835-2,835
2019-01-11---2,835-2,835
2019-01-102,8192,8352,8192,8357002,835
2019-01-092,8702,8702,8692,8693002,869
2019-01-082,8002,8702,8002,8701,1002,870
2019-01-072,8002,8202,8002,8207002,820
2019-01-042,7702,7702,7702,7701002,770

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