1. HOME >
  2. 株価時系列 >
  3. 9539 >
  4. 2020年

9539 京葉瓦斯(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,8103,8103,8103,8101003,810
2020-12-29---3,765-3,765
2020-12-28---3,765-3,765
2020-12-253,8103,8103,7603,7655003,765
2020-12-243,8153,8153,8153,8151,0003,815
2020-12-233,8203,8203,7653,8151,3003,815
2020-12-223,8203,8203,8203,8203003,820
2020-12-213,8003,8003,8003,8003003,800
2020-12-18---3,780-3,780
2020-12-173,7803,7803,7803,7801003,780
2020-12-163,8503,8503,8003,8004003,800
2020-12-153,8703,8703,8703,8701003,870
2020-12-14---3,945-3,945
2020-12-113,9503,9503,9453,9451,3003,945
2020-12-103,8803,9203,8803,9202,1003,920
2020-12-093,8803,8803,8803,8801003,880
2020-12-083,9003,9003,9003,9005003,900
2020-12-073,8003,8503,8003,8308003,830
2020-12-043,7803,8403,7803,8253003,825
2020-12-033,7603,8253,7603,8251,2003,825
2020-12-023,7503,7503,7503,7501003,750
2020-12-013,7103,7103,7103,7101003,710
2020-11-303,6553,6553,6553,6551003,655
2020-11-273,6553,6553,6453,6452003,645
2020-11-26---3,630-3,630
2020-11-253,6403,6653,6303,6305003,630
2020-11-243,6603,6603,6353,6351,4003,635
2020-11-203,5703,5703,5703,5701003,570
2020-11-193,5253,5253,5253,5252003,525
2020-11-18---3,490-3,490
2020-11-17---3,490-3,490
2020-11-163,5053,5053,4903,4905003,490
2020-11-133,4303,4753,4303,4554003,455
2020-11-123,6403,6403,4003,5453,5003,545
2020-11-113,6053,6053,6003,6002003,600
2020-11-103,6053,6053,6003,6007003,600
2020-11-09---3,550-3,550
2020-11-063,5503,5503,5503,5502003,550
2020-11-053,5003,5003,5003,5004003,500
2020-11-043,5553,5553,5553,5551003,555
2020-11-023,5553,5553,5553,5551003,555
2020-10-303,5053,5153,5053,5154003,515
2020-10-293,5703,5703,5703,5701003,570
2020-10-283,5053,5053,5003,5003003,500
2020-10-27---3,575-3,575
2020-10-263,6653,6653,5753,5751,6003,575
2020-10-233,4903,4903,4903,4904003,490
2020-10-223,4503,5753,4503,4858003,485
2020-10-213,4503,4503,4503,4501003,450
2020-10-203,4003,4003,3303,4005003,400
2020-10-19---3,325-3,325
2020-10-163,3753,3753,3253,3253003,325
2020-10-153,3803,3803,3803,3802003,380
2020-10-14---3,380-3,380
2020-10-133,3803,3803,3803,3806003,380
2020-10-123,4253,4503,3353,4507003,450
2020-10-09---3,430-3,430
2020-10-08---3,430-3,430
2020-10-073,4303,4303,4303,4301003,430
2020-10-06---3,380-3,380
2020-10-05---3,380-3,380
2020-10-023,2653,3803,2403,3808003,380
2020-09-303,3753,3753,2803,2802003,280
2020-09-293,3703,3753,3703,3753003,375
2020-09-283,5053,5053,3703,3706003,370
2020-09-253,8003,8003,5003,5101,6003,510
2020-09-243,6254,0053,4303,6103,0003,610
2020-09-233,3803,4503,3803,4502,2003,450
2020-09-183,3453,3803,3453,3807003,380
2020-09-173,3353,3453,3353,3452003,345
2020-09-163,3203,3353,3203,3356003,335
2020-09-153,3003,3203,2953,3207003,320
2020-09-143,2753,3203,2753,3204003,320
2020-09-113,2803,2803,2253,2251,4003,225
2020-09-103,2753,2803,2753,2804003,280
2020-09-093,2753,2753,2753,2751003,275
2020-09-083,2803,2803,2803,2801003,280
2020-09-073,2653,2853,2653,2852003,285
2020-09-043,2653,2653,2653,2651003,265
2020-09-033,2503,2703,2253,2707003,270
2020-09-023,3353,3353,2953,2954003,295
2020-09-013,2053,3003,1953,2651,4003,265
2020-08-313,1553,1803,1553,1804003,180
2020-08-283,1503,1753,1503,1604003,160
2020-08-273,1803,1803,1403,1402003,140
2020-08-263,1503,2303,1503,18011,8003,180
2020-08-253,3403,3503,2803,2805003,280
2020-08-243,3453,3453,2753,3402,1003,340
2020-08-213,3003,3453,3003,3451,0003,345
2020-08-203,3203,3203,2753,3005003,300
2020-08-193,3003,3003,3003,3005003,300
2020-08-183,2703,2753,2703,2752003,275
2020-08-173,2403,2403,2003,2002003,200
2020-08-143,2453,2453,2003,2404003,240
2020-08-133,2653,2653,2653,2651003,265
2020-08-123,2653,2653,2303,2655003,265
2020-08-113,2853,3003,2853,3007003,300
2020-08-073,2953,2953,2953,2952003,295
2020-08-063,2303,2953,2303,2952003,295
2020-08-053,2303,2303,2303,2302003,230
2020-08-043,2303,2303,2303,2301003,230
2020-08-03---3,230-3,230
2020-07-31---3,230-3,230
2020-07-303,3003,3003,2303,2302003,230
2020-07-293,3153,3153,3003,3002003,300
2020-07-28---3,345-3,345
2020-07-273,3453,3453,3453,3453003,345
2020-07-223,3003,3003,3003,3001,3003,300
2020-07-213,3003,3003,3003,3002003,300
2020-07-203,3003,3003,3003,3001003,300
2020-07-17---3,290-3,290
2020-07-163,2653,3053,2653,2901,9003,290
2020-07-15---3,235-3,235
2020-07-14---3,235-3,235
2020-07-13---3,235-3,235
2020-07-10---3,235-3,235
2020-07-09---3,235-3,235
2020-07-08---3,235-3,235
2020-07-07---3,235-3,235
2020-07-06---3,235-3,235
2020-07-033,2903,2903,2353,2352003,235
2020-07-02---3,315-3,315
2020-07-013,1803,3153,1803,3152,2003,315
2020-06-30---3,345-3,345
2020-06-29---3,345-3,345
2020-06-263,3453,3453,3453,3451003,345
2020-06-253,2403,2903,2403,2907003,290
2020-06-243,3003,3003,2503,2855003,285
2020-06-233,3203,3203,2553,3001,8003,300
2020-06-223,3203,3203,3203,3202003,320
2020-06-193,3103,3103,2803,2803,5003,280
2020-06-183,2953,3103,2853,3102,0003,310
2020-06-17---3,280-3,280
2020-06-163,2703,2803,2703,2801,1003,280
2020-06-153,2903,3003,2903,2951,1003,295
2020-06-12---3,270-3,270
2020-06-113,2703,2703,2703,2701003,270
2020-06-103,2303,2703,2303,2704003,270
2020-06-09---3,255-3,255
2020-06-08---3,255-3,255
2020-06-05---3,255-3,255
2020-06-043,2503,3003,2503,2551,8003,255
2020-06-033,2203,2903,2203,2653,2003,265
2020-06-023,3003,3003,2153,2252,1003,225
2020-06-013,2803,3503,2803,3501,4003,350
2020-05-293,2303,3403,2303,3401,3003,340
2020-05-283,2303,2303,2253,2254003,225
2020-05-273,2003,2303,2003,2305003,230
2020-05-263,1503,2603,1503,2601,3003,260
2020-05-253,1503,1503,1503,1501,1003,150
2020-05-223,1203,1253,1203,1257003,125
2020-05-213,1003,1203,1003,1207003,120
2020-05-203,0403,0403,0403,0402003,040
2020-05-19---3,070-3,070
2020-05-183,0303,1003,0303,0707003,070
2020-05-153,0953,0953,0953,0952003,095
2020-05-14---3,075-3,075
2020-05-13---3,075-3,075
2020-05-123,1453,1453,0753,0752003,075
2020-05-11---3,150-3,150
2020-05-08---3,150-3,150
2020-05-073,0953,1503,0953,1503003,150
2020-05-01---3,200-3,200
2020-04-303,0603,2003,0603,20011,0003,200
2020-04-28---3,070-3,070
2020-04-273,0703,0703,0703,0703003,070
2020-04-24---3,070-3,070
2020-04-233,0703,0703,0703,0702,8003,070
2020-04-223,0303,0703,0303,0703003,070
2020-04-213,0503,0903,0503,0705003,070
2020-04-203,0853,1003,0703,0706003,070
2020-04-173,0703,0702,9953,0306003,030
2020-04-163,0003,0103,0003,0001,0003,000
2020-04-152,9302,9722,9302,9725002,972
2020-04-142,9703,0002,9703,0001,7003,000
2020-04-132,9302,9722,9112,9702,0002,970
2020-04-10---3,000-3,000
2020-04-09---3,000-3,000
2020-04-08---3,000-3,000
2020-04-072,9553,0002,9553,0001,2003,000
2020-04-062,9283,0252,9282,9721,0002,972
2020-04-032,9092,9722,9092,9725002,972
2020-04-022,9682,9732,9222,9241,7002,924
2020-04-012,9212,9722,9212,9682,1002,968
2020-03-312,9672,9722,9202,9217002,921
2020-03-303,0003,0002,9303,0004003,000
2020-03-273,1053,1153,0953,1151,3003,115
2020-03-263,1003,1003,1003,1006003,100
2020-03-253,1703,1703,1503,1504003,150
2020-03-242,7802,7802,7802,7801002,780
2020-03-232,7492,8892,7492,78920,0002,789
2020-03-192,7492,7492,7492,7491002,749
2020-03-182,6052,7002,6052,6992,0002,699
2020-03-172,5912,7002,5912,6011,8002,601
2020-03-162,5902,5902,5902,5901002,590
2020-03-132,6602,7102,6102,6407002,640
2020-03-122,8102,8102,8102,8101002,810
2020-03-112,8132,8252,8132,8146002,814
2020-03-102,7072,9072,7072,9074002,907
2020-03-092,8582,8582,8572,8572002,857
2020-03-062,9052,9052,9052,9051002,905
2020-03-05---2,917-2,917
2020-03-042,9172,9172,9172,9171002,917
2020-03-032,9523,0052,9172,9171,1002,917
2020-03-022,9522,9522,9522,9522002,952
2020-02-283,0303,0302,9922,9922002,992
2020-02-273,0403,0402,9773,0307003,030
2020-02-263,0403,0403,0403,0401003,040
2020-02-253,1503,1503,0253,0252,1003,025
2020-02-213,1303,2003,1003,1202,6003,120
2020-02-203,0903,1003,0903,1005003,100
2020-02-19---3,060-3,060
2020-02-183,0803,0803,0603,0604003,060
2020-02-173,0453,1503,0453,1507003,150
2020-02-14---3,070-3,070
2020-02-133,0703,0703,0703,0701003,070
2020-02-123,1803,1853,1103,1105003,110
2020-02-103,1303,1353,1303,1355003,135
2020-02-07---3,080-3,080
2020-02-06---3,080-3,080
2020-02-053,0803,0803,0803,0801003,080
2020-02-043,0653,0653,0403,0503003,050
2020-02-033,0303,0653,0303,0652003,065
2020-01-31---3,040-3,040
2020-01-303,0253,0403,0253,0402003,040
2020-01-29---3,065-3,065
2020-01-283,0803,0803,0653,0657003,065
2020-01-273,1553,1553,1403,1505003,150
2020-01-243,1653,1653,1503,1551,0003,155
2020-01-233,1153,1403,1153,1351,0003,135
2020-01-223,1253,1253,1103,1155003,115
2020-01-213,1303,1653,1253,1259003,125
2020-01-203,1153,1153,1153,1154003,115
2020-01-17---3,130-3,130
2020-01-163,0853,1303,0853,1303003,130
2020-01-153,1153,1153,1153,1151003,115
2020-01-143,1153,1153,1153,1154003,115
2020-01-10---3,120-3,120
2020-01-093,1603,1903,1203,1209003,120
2020-01-083,1353,1353,1353,1351003,135
2020-01-073,1303,1303,1303,1304003,130
2020-01-063,1253,1803,1203,1803003,180

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