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
2022-12-30	2,330	2,330	2,317	2,317	1,400	772.33
2022-12-29	2,320	2,320	2,304	2,320	2,500	773.33
2022-12-28	2,342	2,342	2,320	2,323	2,700	774.33
2022-12-27	2,323	2,340	2,323	2,332	3,000	777.33
2022-12-26	2,358	2,358	2,323	2,323	5,500	774.33
2022-12-23	2,325	2,344	2,325	2,339	19,800	779.67
2022-12-22	2,323	2,349	2,317	2,325	2,900	775
2022-12-21	2,337	2,339	2,314	2,321	1,500	773.67
2022-12-20	2,331	2,337	2,313	2,337	2,200	779
2022-12-19	2,343	2,343	2,315	2,343	7,000	781
2022-12-16	2,356	2,361	2,343	2,343	2,000	781
2022-12-15	2,358	2,365	2,340	2,356	10,700	785.33
2022-12-14	2,358	2,358	2,355	2,358	1,200	786
2022-12-13	2,353	2,361	2,346	2,360	5,900	786.67
2022-12-12	2,367	2,370	2,358	2,358	1,600	786
2022-12-09	2,352	2,360	2,352	2,355	1,000	785
2022-12-08	2,338	2,379	2,338	2,358	1,900	786
2022-12-07	2,331	2,348	2,330	2,338	2,600	779.33
2022-12-06	2,350	2,369	2,330	2,333	3,200	777.67
2022-12-05	2,365	2,371	2,350	2,350	1,700	783.33
2022-12-02	2,360	2,394	2,351	2,365	2,400	788.33
2022-12-01	2,392	2,392	2,351	2,360	2,800	786.67
2022-11-30	2,392	2,394	2,390	2,392	1,000	797.33
2022-11-29	2,428	2,428	2,387	2,392	2,500	797.33
2022-11-28	2,446	2,446	2,393	2,428	2,900	809.33
2022-11-25	2,398	2,471	2,370	2,410	12,200	803.33
2022-11-24	2,399	2,399	2,361	2,376	900	792
2022-11-22	2,410	2,430	2,300	2,360	14,900	786.67
2022-11-21	2,469	2,469	2,401	2,410	1,500	803.33
2022-11-18	2,439	2,441	2,428	2,428	600	809.33
2022-11-17	2,417	2,430	2,417	2,430	1,100	810
2022-11-16	2,421	2,421	2,416	2,416	1,600	805.33
2022-11-15	2,425	2,435	2,425	2,432	1,000	810.67
2022-11-14	2,430	2,430	2,420	2,420	1,300	806.67
2022-11-11	2,430	2,448	2,420	2,430	2,000	810
2022-11-10	2,437	2,440	2,420	2,420	1,700	806.67
2022-11-09	2,440	2,440	2,436	2,437	1,100	812.33
2022-11-08	2,445	2,450	2,445	2,450	1,300	816.67
2022-11-07	2,470	2,470	2,425	2,445	2,500	815
2022-11-04	2,496	2,496	2,451	2,460	2,300	820
2022-11-02	2,512	2,512	2,501	2,502	1,200	834
2022-11-01	2,530	2,538	2,525	2,525	3,300	841.67
2022-10-31	2,536	2,538	2,520	2,530	1,600	843.33
2022-10-28	2,555	2,555	2,536	2,536	2,000	845.33
2022-10-27	2,570	2,570	2,555	2,555	600	851.67
2022-10-26	2,552	2,570	2,552	2,570	1,700	856.67
2022-10-25	2,570	2,574	2,551	2,551	1,100	850.33
2022-10-24	2,567	2,570	2,567	2,570	1,100	856.67
2022-10-21	2,572	2,572	2,566	2,567	4,500	855.67
2022-10-20	2,575	2,576	2,571	2,571	1,000	857
2022-10-19	2,586	2,586	2,583	2,586	700	862
2022-10-18	2,576	2,580	2,576	2,580	300	860
2022-10-17	2,583	2,584	2,583	2,584	400	861.33
2022-10-14	2,584	2,584	2,580	2,584	1,100	861.33
2022-10-13	2,580	2,580	2,580	2,580	1,700	860
2022-10-12	2,577	2,580	2,576	2,580	700	860
2022-10-11	2,574	2,595	2,569	2,580	1,400	860
2022-10-07	2,574	2,574	2,574	2,574	200	858
2022-10-06	2,575	2,580	2,565	2,574	1,000	858
2022-10-05	2,580	2,606	2,562	2,575	5,200	858.33
2022-10-04	2,605	2,615	2,600	2,601	1,400	867
2022-10-03	2,600	2,600	2,596	2,596	200	865.33
2022-09-30	2,557	2,601	2,557	2,601	500	867
2022-09-29	2,580	2,597	2,580	2,597	500	865.67
2022-09-28	2,585	2,585	2,556	2,575	700	858.33
2022-09-27	2,587	2,588	2,587	2,588	200	862.67
2022-09-26	2,602	2,602	2,580	2,588	1,200	862.67
2022-09-22	2,602	2,610	2,601	2,602	7,100	867.33
2022-09-21	2,614	2,614	2,602	2,602	900	867.33
2022-09-20	2,620	2,620	2,616	2,620	500	873.33
2022-09-16	2,608	2,610	2,605	2,608	1,600	869.33
2022-09-15	2,595	2,606	2,551	2,606	1,700	868.67
2022-09-14	2,612	2,612	2,596	2,605	1,500	868.33
2022-09-13	2,601	2,606	2,600	2,606	500	868.67
2022-09-12	2,608	2,610	2,607	2,610	700	870
2022-09-09	2,605	2,608	2,604	2,608	1,400	869.33
2022-09-08	2,588	2,605	2,588	2,605	1,000	868.33
2022-09-07	2,600	2,600	2,595	2,595	500	865
2022-09-06	2,600	2,600	2,584	2,584	600	861.33
2022-09-05	2,605	2,605	2,601	2,601	900	867
2022-09-02	2,642	2,642	2,605	2,607	3,200	869
2022-09-01	2,650	2,650	2,642	2,642	1,000	880.67
2022-08-31	2,679	2,679	2,548	2,670	9,700	890
2022-08-30	2,720	2,720	2,701	2,701	4,300	900.33
2022-08-29	2,720	2,720	2,718	2,718	5,900	906
2022-08-26	2,720	2,730	2,719	2,730	9,200	910
2022-08-25	2,718	2,730	2,718	2,718	1,900	906
2022-08-24	2,727	2,731	2,723	2,723	1,300	907.67
2022-08-23	2,728	2,730	2,728	2,730	2,900	910
2022-08-22	2,724	2,730	2,721	2,728	3,400	909.33
2022-08-19	2,725	2,730	2,723	2,729	5,600	909.67
2022-08-18	2,729	2,730	2,725	2,725	1,700	908.33
2022-08-17	2,729	2,735	2,729	2,731	6,700	910.33
2022-08-16	2,723	2,730	2,723	2,729	900	909.67
2022-08-15	2,731	2,731	2,717	2,730	1,400	910
2022-08-12	2,732	2,732	2,718	2,731	900	910.33
2022-08-10	2,731	2,731	2,730	2,731	700	910.33
2022-08-09	2,738	2,750	2,732	2,734	900	911.33
2022-08-08	2,763	2,764	2,740	2,753	3,900	917.67
2022-08-05	2,778	2,779	2,767	2,768	1,700	922.67
2022-08-04	2,780	2,780	2,775	2,778	500	926
2022-08-03	2,766	2,780	2,766	2,780	2,400	926.67
2022-08-02	2,780	2,780	2,767	2,780	1,100	926.67
2022-08-01	2,779	2,781	2,767	2,780	2,700	926.67
2022-07-29	2,770	2,780	2,764	2,779	1,400	926.33
2022-07-28	2,800	2,800	2,777	2,780	5,400	926.67
2022-07-27	2,799	2,800	2,799	2,800	900	933.33
2022-07-26	2,799	2,800	2,790	2,790	1,300	930
2022-07-25	2,786	2,799	2,776	2,789	6,900	929.67
2022-07-22	2,785	2,800	2,785	2,800	1,100	933.33
2022-07-21	2,784	2,789	2,783	2,784	3,300	928
2022-07-20	2,812	2,819	2,797	2,797	2,500	932.33
2022-07-19	2,812	2,815	2,812	2,812	3,300	937.33
2022-07-15	2,812	2,812	2,812	2,812	100	937.33
2022-07-14	2,813	2,817	2,807	2,812	1,600	937.33
2022-07-13	-	-	-	2,863	-	954.33
2022-07-12	-	-	-	2,863	-	954.33
2022-07-11	2,840	2,863	2,840	2,863	600	954.33
2022-07-08	2,815	2,867	2,814	2,863	900	954.33
2022-07-07	-	-	-	2,865	-	955
2022-07-06	2,863	2,865	2,863	2,865	300	955
2022-07-05	2,874	2,874	2,870	2,870	200	956.67
2022-07-04	2,873	2,873	2,873	2,873	100	957.67
2022-07-01	2,841	2,841	2,830	2,830	300	943.33
2022-06-30	2,835	2,850	2,835	2,850	1,400	950
2022-06-29	2,791	2,835	2,791	2,835	1,700	945
2022-06-28	2,779	2,795	2,779	2,795	800	931.67
2022-06-27	2,779	2,782	2,779	2,782	700	927.33
2022-06-24	2,783	2,784	2,770	2,779	500	926.33
2022-06-23	2,772	2,772	2,767	2,770	2,600	923.33
2022-06-22	2,777	2,777	2,768	2,772	600	924
2022-06-21	2,767	2,777	2,767	2,777	500	925.67
2022-06-20	2,800	2,801	2,769	2,779	7,000	926.33
2022-06-17	2,820	2,821	2,790	2,800	1,800	933.33
2022-06-16	-	-	-	2,820	-	940
2022-06-15	2,821	2,821	2,820	2,820	700	940
2022-06-14	2,825	2,825	2,816	2,821	700	940.33
2022-06-13	2,841	2,841	2,821	2,831	1,800	943.67
2022-06-10	2,850	2,850	2,840	2,841	1,100	947
2022-06-09	-	-	-	2,850	-	950
2022-06-08	2,850	2,850	2,849	2,850	600	950
2022-06-07	2,850	2,854	2,848	2,849	1,100	949.67
2022-06-06	2,850	2,850	2,850	2,850	600	950
2022-06-03	2,850	2,850	2,850	2,850	400	950
2022-06-02	2,875	2,875	2,837	2,837	200	945.67
2022-06-01	2,850	2,850	2,850	2,850	300	950
2022-05-31	2,843	2,850	2,839	2,839	1,200	946.33
2022-05-30	2,838	2,838	2,838	2,838	400	946
2022-05-27	2,801	2,801	2,800	2,800	300	933.33
2022-05-26	-	-	-	2,844	-	948
2022-05-25	2,844	2,844	2,844	2,844	400	948
2022-05-24	2,812	2,815	2,811	2,815	500	938.33
2022-05-23	2,841	2,841	2,841	2,841	1,400	947
2022-05-20	2,841	2,841	2,841	2,841	200	947
2022-05-19	2,817	2,817	2,817	2,817	200	939
2022-05-18	2,840	2,840	2,813	2,813	300	937.67
2022-05-17	2,850	2,850	2,850	2,850	400	950
2022-05-16	-	-	-	2,846	-	948.67
2022-05-13	-	-	-	2,846	-	948.67
2022-05-12	2,810	2,846	2,810	2,846	300	948.67
2022-05-11	-	-	-	2,850	-	950
2022-05-10	-	-	-	2,850	-	950
2022-05-09	2,840	2,850	2,840	2,850	400	950
2022-05-06	2,815	2,815	2,815	2,815	200	938.33
2022-05-02	2,840	2,840	2,816	2,816	400	938.67
2022-04-28	2,855	2,855	2,854	2,854	300	951.33
2022-04-27	2,818	2,849	2,818	2,842	500	947.33
2022-04-26	-	-	-	2,830	-	943.33
2022-04-25	2,859	2,859	2,830	2,830	1,100	943.33
2022-04-22	2,888	2,888	2,851	2,859	4,500	953
2022-04-21	2,900	2,900	2,858	2,888	1,100	962.67
2022-04-20	2,885	2,900	2,885	2,900	700	966.67
2022-04-19	2,933	2,933	2,900	2,900	500	966.67
2022-04-18	2,914	2,914	2,900	2,902	700	967.33
2022-04-15	2,943	2,944	2,914	2,914	900	971.33
2022-04-14	2,911	2,937	2,911	2,937	400	979
2022-04-13	2,901	2,940	2,900	2,940	400	980
2022-04-12	2,901	2,947	2,901	2,902	800	967.33
2022-04-11	2,915	2,925	2,902	2,902	1,100	967.33
2022-04-08	2,923	2,940	2,917	2,923	1,700	974.33
2022-04-07	2,961	2,995	2,911	2,951	800	983.67
2022-04-06	3,020	3,020	2,970	2,970	1,000	990
2022-04-05	3,010	3,055	3,000	3,020	2,000	1,006.67
2022-04-04	3,130	3,130	3,030	3,030	800	1,010
2022-04-01	3,090	3,100	3,050	3,100	1,400	1,033.33
2022-03-31	3,200	3,200	3,090	3,090	700	1,030
2022-03-30	3,200	3,200	3,200	3,200	100	1,066.67
2022-03-29	3,200	3,200	3,200	3,200	200	1,066.67
2022-03-28	-	-	-	3,215	-	1,071.67
2022-03-25	3,215	3,215	3,215	3,215	300	1,071.67
2022-03-24	3,250	3,250	3,205	3,220	1,600	1,073.33
2022-03-23	3,205	3,250	3,205	3,250	600	1,083.33
2022-03-22	3,160	3,175	3,160	3,175	400	1,058.33
2022-03-18	3,205	3,205	3,200	3,200	200	1,066.67
2022-03-17	3,200	3,200	3,195	3,200	700	1,066.67
2022-03-16	-	-	-	3,200	-	1,066.67
2022-03-15	-	-	-	3,200	-	1,066.67
2022-03-14	3,200	3,200	3,200	3,200	400	1,066.67
2022-03-11	-	-	-	3,180	-	1,060
2022-03-10	-	-	-	3,180	-	1,060
2022-03-09	-	-	-	3,180	-	1,060
2022-03-08	3,180	3,180	3,180	3,180	300	1,060
2022-03-07	3,200	3,200	3,200	3,200	100	1,066.67
2022-03-04	-	-	-	3,200	-	1,066.67
2022-03-03	3,200	3,200	3,200	3,200	100	1,066.67
2022-03-02	3,250	3,250	3,250	3,250	100	1,083.33
2022-03-01	3,300	3,300	3,300	3,300	100	1,100
2022-02-28	-	-	-	3,200	-	1,066.67
2022-02-25	3,240	3,245	3,200	3,200	1,100	1,066.67
2022-02-24	3,240	3,240	3,240	3,240	700	1,080
2022-02-22	3,265	3,270	3,245	3,245	1,800	1,081.67
2022-02-21	3,260	3,265	3,260	3,265	300	1,088.33
2022-02-18	-	-	-	3,270	-	1,090
2022-02-17	-	-	-	3,270	-	1,090
2022-02-16	3,245	3,270	3,245	3,270	300	1,090
2022-02-15	3,245	3,245	3,245	3,245	300	1,081.67
2022-02-14	3,290	3,295	3,290	3,295	300	1,098.33
2022-02-10	3,250	3,250	3,250	3,250	100	1,083.33
2022-02-09	3,285	3,295	3,280	3,280	300	1,093.33
2022-02-08	3,260	3,285	3,250	3,285	300	1,095
2022-02-07	3,330	3,330	3,260	3,280	1,500	1,093.33
2022-02-04	-	-	-	3,400	-	1,133.33
2022-02-03	-	-	-	3,400	-	1,133.33
2022-02-02	-	-	-	3,400	-	1,133.33
2022-02-01	3,400	3,400	3,400	3,400	100	1,133.33
2022-01-31	-	-	-	3,370	-	1,123.33
2022-01-28	3,415	3,415	3,370	3,370	400	1,123.33
2022-01-27	3,385	3,415	3,385	3,415	300	1,138.33
2022-01-26	3,640	3,640	3,425	3,440	1,000	1,146.67
2022-01-25	3,550	3,570	3,355	3,570	2,400	1,190
2022-01-24	3,330	3,350	3,330	3,350	300	1,116.67
2022-01-21	3,400	3,400	3,400	3,400	1,100	1,133.33
2022-01-20	3,325	3,400	3,325	3,400	400	1,133.33
2022-01-19	3,375	3,420	3,355	3,355	500	1,118.33
2022-01-18	3,400	3,400	3,375	3,375	200	1,125
2022-01-17	3,400	3,420	3,345	3,400	1,400	1,133.33
2022-01-14	3,525	3,595	3,250	3,335	2,400	1,111.67
2022-01-13	3,730	3,730	3,660	3,660	200	1,220
2022-01-12	3,800	3,870	3,785	3,855	1,800	1,285
2022-01-11	3,740	3,850	3,670	3,845	1,900	1,281.67
2022-01-07	3,675	3,740	3,660	3,740	900	1,246.67
2022-01-06	3,395	3,675	3,395	3,675	1,600	1,225
2022-01-05	3,580	3,670	3,560	3,670	1,000	1,223.33
2022-01-04	3,580	3,580	3,580	3,580	300	1,193.33

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