1. HOME >
  2. 株価時系列 >
  3. 9539 >
  4. 2022年

9539 京葉瓦斯(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,3302,3302,3172,3171,4002,317
2022-12-292,3202,3202,3042,3202,5002,320
2022-12-282,3422,3422,3202,3232,7002,323
2022-12-272,3232,3402,3232,3323,0002,332
2022-12-262,3582,3582,3232,3235,5002,323
2022-12-232,3252,3442,3252,33919,8002,339
2022-12-222,3232,3492,3172,3252,9002,325
2022-12-212,3372,3392,3142,3211,5002,321
2022-12-202,3312,3372,3132,3372,2002,337
2022-12-192,3432,3432,3152,3437,0002,343
2022-12-162,3562,3612,3432,3432,0002,343
2022-12-152,3582,3652,3402,35610,7002,356
2022-12-142,3582,3582,3552,3581,2002,358
2022-12-132,3532,3612,3462,3605,9002,360
2022-12-122,3672,3702,3582,3581,6002,358
2022-12-092,3522,3602,3522,3551,0002,355
2022-12-082,3382,3792,3382,3581,9002,358
2022-12-072,3312,3482,3302,3382,6002,338
2022-12-062,3502,3692,3302,3333,2002,333
2022-12-052,3652,3712,3502,3501,7002,350
2022-12-022,3602,3942,3512,3652,4002,365
2022-12-012,3922,3922,3512,3602,8002,360
2022-11-302,3922,3942,3902,3921,0002,392
2022-11-292,4282,4282,3872,3922,5002,392
2022-11-282,4462,4462,3932,4282,9002,428
2022-11-252,3982,4712,3702,41012,2002,410
2022-11-242,3992,3992,3612,3769002,376
2022-11-222,4102,4302,3002,36014,9002,360
2022-11-212,4692,4692,4012,4101,5002,410
2022-11-182,4392,4412,4282,4286002,428
2022-11-172,4172,4302,4172,4301,1002,430
2022-11-162,4212,4212,4162,4161,6002,416
2022-11-152,4252,4352,4252,4321,0002,432
2022-11-142,4302,4302,4202,4201,3002,420
2022-11-112,4302,4482,4202,4302,0002,430
2022-11-102,4372,4402,4202,4201,7002,420
2022-11-092,4402,4402,4362,4371,1002,437
2022-11-082,4452,4502,4452,4501,3002,450
2022-11-072,4702,4702,4252,4452,5002,445
2022-11-042,4962,4962,4512,4602,3002,460
2022-11-022,5122,5122,5012,5021,2002,502
2022-11-012,5302,5382,5252,5253,3002,525
2022-10-312,5362,5382,5202,5301,6002,530
2022-10-282,5552,5552,5362,5362,0002,536
2022-10-272,5702,5702,5552,5556002,555
2022-10-262,5522,5702,5522,5701,7002,570
2022-10-252,5702,5742,5512,5511,1002,551
2022-10-242,5672,5702,5672,5701,1002,570
2022-10-212,5722,5722,5662,5674,5002,567
2022-10-202,5752,5762,5712,5711,0002,571
2022-10-192,5862,5862,5832,5867002,586
2022-10-182,5762,5802,5762,5803002,580
2022-10-172,5832,5842,5832,5844002,584
2022-10-142,5842,5842,5802,5841,1002,584
2022-10-132,5802,5802,5802,5801,7002,580
2022-10-122,5772,5802,5762,5807002,580
2022-10-112,5742,5952,5692,5801,4002,580
2022-10-072,5742,5742,5742,5742002,574
2022-10-062,5752,5802,5652,5741,0002,574
2022-10-052,5802,6062,5622,5755,2002,575
2022-10-042,6052,6152,6002,6011,4002,601
2022-10-032,6002,6002,5962,5962002,596
2022-09-302,5572,6012,5572,6015002,601
2022-09-292,5802,5972,5802,5975002,597
2022-09-282,5852,5852,5562,5757002,575
2022-09-272,5872,5882,5872,5882002,588
2022-09-262,6022,6022,5802,5881,2002,588
2022-09-222,6022,6102,6012,6027,1002,602
2022-09-212,6142,6142,6022,6029002,602
2022-09-202,6202,6202,6162,6205002,620
2022-09-162,6082,6102,6052,6081,6002,608
2022-09-152,5952,6062,5512,6061,7002,606
2022-09-142,6122,6122,5962,6051,5002,605
2022-09-132,6012,6062,6002,6065002,606
2022-09-122,6082,6102,6072,6107002,610
2022-09-092,6052,6082,6042,6081,4002,608
2022-09-082,5882,6052,5882,6051,0002,605
2022-09-072,6002,6002,5952,5955002,595
2022-09-062,6002,6002,5842,5846002,584
2022-09-052,6052,6052,6012,6019002,601
2022-09-022,6422,6422,6052,6073,2002,607
2022-09-012,6502,6502,6422,6421,0002,642
2022-08-312,6792,6792,5482,6709,7002,670
2022-08-302,7202,7202,7012,7014,3002,701
2022-08-292,7202,7202,7182,7185,9002,718
2022-08-262,7202,7302,7192,7309,2002,730
2022-08-252,7182,7302,7182,7181,9002,718
2022-08-242,7272,7312,7232,7231,3002,723
2022-08-232,7282,7302,7282,7302,9002,730
2022-08-222,7242,7302,7212,7283,4002,728
2022-08-192,7252,7302,7232,7295,6002,729
2022-08-182,7292,7302,7252,7251,7002,725
2022-08-172,7292,7352,7292,7316,7002,731
2022-08-162,7232,7302,7232,7299002,729
2022-08-152,7312,7312,7172,7301,4002,730
2022-08-122,7322,7322,7182,7319002,731
2022-08-102,7312,7312,7302,7317002,731
2022-08-092,7382,7502,7322,7349002,734
2022-08-082,7632,7642,7402,7533,9002,753
2022-08-052,7782,7792,7672,7681,7002,768
2022-08-042,7802,7802,7752,7785002,778
2022-08-032,7662,7802,7662,7802,4002,780
2022-08-022,7802,7802,7672,7801,1002,780
2022-08-012,7792,7812,7672,7802,7002,780
2022-07-292,7702,7802,7642,7791,4002,779
2022-07-282,8002,8002,7772,7805,4002,780
2022-07-272,7992,8002,7992,8009002,800
2022-07-262,7992,8002,7902,7901,3002,790
2022-07-252,7862,7992,7762,7896,9002,789
2022-07-222,7852,8002,7852,8001,1002,800
2022-07-212,7842,7892,7832,7843,3002,784
2022-07-202,8122,8192,7972,7972,5002,797
2022-07-192,8122,8152,8122,8123,3002,812
2022-07-152,8122,8122,8122,8121002,812
2022-07-142,8132,8172,8072,8121,6002,812
2022-07-13---2,863-2,863
2022-07-12---2,863-2,863
2022-07-112,8402,8632,8402,8636002,863
2022-07-082,8152,8672,8142,8639002,863
2022-07-07---2,865-2,865
2022-07-062,8632,8652,8632,8653002,865
2022-07-052,8742,8742,8702,8702002,870
2022-07-042,8732,8732,8732,8731002,873
2022-07-012,8412,8412,8302,8303002,830
2022-06-302,8352,8502,8352,8501,4002,850
2022-06-292,7912,8352,7912,8351,7002,835
2022-06-282,7792,7952,7792,7958002,795
2022-06-272,7792,7822,7792,7827002,782
2022-06-242,7832,7842,7702,7795002,779
2022-06-232,7722,7722,7672,7702,6002,770
2022-06-222,7772,7772,7682,7726002,772
2022-06-212,7672,7772,7672,7775002,777
2022-06-202,8002,8012,7692,7797,0002,779
2022-06-172,8202,8212,7902,8001,8002,800
2022-06-16---2,820-2,820
2022-06-152,8212,8212,8202,8207002,820
2022-06-142,8252,8252,8162,8217002,821
2022-06-132,8412,8412,8212,8311,8002,831
2022-06-102,8502,8502,8402,8411,1002,841
2022-06-09---2,850-2,850
2022-06-082,8502,8502,8492,8506002,850
2022-06-072,8502,8542,8482,8491,1002,849
2022-06-062,8502,8502,8502,8506002,850
2022-06-032,8502,8502,8502,8504002,850
2022-06-022,8752,8752,8372,8372002,837
2022-06-012,8502,8502,8502,8503002,850
2022-05-312,8432,8502,8392,8391,2002,839
2022-05-302,8382,8382,8382,8384002,838
2022-05-272,8012,8012,8002,8003002,800
2022-05-26---2,844-2,844
2022-05-252,8442,8442,8442,8444002,844
2022-05-242,8122,8152,8112,8155002,815
2022-05-232,8412,8412,8412,8411,4002,841
2022-05-202,8412,8412,8412,8412002,841
2022-05-192,8172,8172,8172,8172002,817
2022-05-182,8402,8402,8132,8133002,813
2022-05-172,8502,8502,8502,8504002,850
2022-05-16---2,846-2,846
2022-05-13---2,846-2,846
2022-05-122,8102,8462,8102,8463002,846
2022-05-11---2,850-2,850
2022-05-10---2,850-2,850
2022-05-092,8402,8502,8402,8504002,850
2022-05-062,8152,8152,8152,8152002,815
2022-05-022,8402,8402,8162,8164002,816
2022-04-282,8552,8552,8542,8543002,854
2022-04-272,8182,8492,8182,8425002,842
2022-04-26---2,830-2,830
2022-04-252,8592,8592,8302,8301,1002,830
2022-04-222,8882,8882,8512,8594,5002,859
2022-04-212,9002,9002,8582,8881,1002,888
2022-04-202,8852,9002,8852,9007002,900
2022-04-192,9332,9332,9002,9005002,900
2022-04-182,9142,9142,9002,9027002,902
2022-04-152,9432,9442,9142,9149002,914
2022-04-142,9112,9372,9112,9374002,937
2022-04-132,9012,9402,9002,9404002,940
2022-04-122,9012,9472,9012,9028002,902
2022-04-112,9152,9252,9022,9021,1002,902
2022-04-082,9232,9402,9172,9231,7002,923
2022-04-072,9612,9952,9112,9518002,951
2022-04-063,0203,0202,9702,9701,0002,970
2022-04-053,0103,0553,0003,0202,0003,020
2022-04-043,1303,1303,0303,0308003,030
2022-04-013,0903,1003,0503,1001,4003,100
2022-03-313,2003,2003,0903,0907003,090
2022-03-303,2003,2003,2003,2001003,200
2022-03-293,2003,2003,2003,2002003,200
2022-03-28---3,215-3,215
2022-03-253,2153,2153,2153,2153003,215
2022-03-243,2503,2503,2053,2201,6003,220
2022-03-233,2053,2503,2053,2506003,250
2022-03-223,1603,1753,1603,1754003,175
2022-03-183,2053,2053,2003,2002003,200
2022-03-173,2003,2003,1953,2007003,200
2022-03-16---3,200-3,200
2022-03-15---3,200-3,200
2022-03-143,2003,2003,2003,2004003,200
2022-03-11---3,180-3,180
2022-03-10---3,180-3,180
2022-03-09---3,180-3,180
2022-03-083,1803,1803,1803,1803003,180
2022-03-073,2003,2003,2003,2001003,200
2022-03-04---3,200-3,200
2022-03-033,2003,2003,2003,2001003,200
2022-03-023,2503,2503,2503,2501003,250
2022-03-013,3003,3003,3003,3001003,300
2022-02-28---3,200-3,200
2022-02-253,2403,2453,2003,2001,1003,200
2022-02-243,2403,2403,2403,2407003,240
2022-02-223,2653,2703,2453,2451,8003,245
2022-02-213,2603,2653,2603,2653003,265
2022-02-18---3,270-3,270
2022-02-17---3,270-3,270
2022-02-163,2453,2703,2453,2703003,270
2022-02-153,2453,2453,2453,2453003,245
2022-02-143,2903,2953,2903,2953003,295
2022-02-103,2503,2503,2503,2501003,250
2022-02-093,2853,2953,2803,2803003,280
2022-02-083,2603,2853,2503,2853003,285
2022-02-073,3303,3303,2603,2801,5003,280
2022-02-04---3,400-3,400
2022-02-03---3,400-3,400
2022-02-02---3,400-3,400
2022-02-013,4003,4003,4003,4001003,400
2022-01-31---3,370-3,370
2022-01-283,4153,4153,3703,3704003,370
2022-01-273,3853,4153,3853,4153003,415
2022-01-263,6403,6403,4253,4401,0003,440
2022-01-253,5503,5703,3553,5702,4003,570
2022-01-243,3303,3503,3303,3503003,350
2022-01-213,4003,4003,4003,4001,1003,400
2022-01-203,3253,4003,3253,4004003,400
2022-01-193,3753,4203,3553,3555003,355
2022-01-183,4003,4003,3753,3752003,375
2022-01-173,4003,4203,3453,4001,4003,400
2022-01-143,5253,5953,2503,3352,4003,335
2022-01-133,7303,7303,6603,6602003,660
2022-01-123,8003,8703,7853,8551,8003,855
2022-01-113,7403,8503,6703,8451,9003,845
2022-01-073,6753,7403,6603,7409003,740
2022-01-063,3953,6753,3953,6751,6003,675
2022-01-053,5803,6703,5603,6701,0003,670
2022-01-043,5803,5803,5803,5803003,580

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