9539 京葉瓦斯(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,662	2,678	2,625	2,654	4,700	2,654
2023-12-28	2,633	2,748	2,592	2,687	11,200	2,687
2023-12-27	2,560	2,620	2,560	2,613	3,900	2,613
2023-12-26	2,574	2,605	2,505	2,580	13,600	2,580
2023-12-25	2,560	2,582	2,518	2,546	12,800	2,546
2023-12-22	2,518	2,518	2,505	2,517	5,500	2,517
2023-12-21	2,472	2,517	2,472	2,500	5,300	2,500
2023-12-20	2,481	2,485	2,465	2,472	3,200	2,472
2023-12-19	2,482	2,482	2,460	2,481	4,800	2,481
2023-12-18	2,472	2,483	2,462	2,475	1,500	2,475
2023-12-15	2,471	2,484	2,467	2,472	2,800	2,472
2023-12-14	2,500	2,500	2,470	2,486	4,600	2,486
2023-12-13	2,488	2,488	2,472	2,475	2,600	2,475
2023-12-12	2,487	2,487	2,462	2,470	2,000	2,470
2023-12-11	2,480	2,480	2,435	2,457	3,400	2,457
2023-12-08	2,465	2,480	2,421	2,450	4,700	2,450
2023-12-07	2,449	2,464	2,449	2,460	800	2,460
2023-12-06	2,423	2,468	2,422	2,449	2,800	2,449
2023-12-05	2,410	2,433	2,410	2,429	130,500	2,429
2023-12-04	2,472	2,472	2,431	2,460	2,000	2,460
2023-12-01	2,437	2,469	2,437	2,445	2,900	2,445
2023-11-30	2,450	2,450	2,435	2,450	2,400	2,450
2023-11-29	2,430	2,449	2,430	2,449	500	2,449
2023-11-28	2,449	2,449	2,428	2,428	1,900	2,428
2023-11-27	2,450	2,450	2,434	2,450	2,700	2,450
2023-11-24	2,448	2,448	2,416	2,428	6,200	2,428
2023-11-22	2,430	2,447	2,417	2,447	3,100	2,447
2023-11-21	2,426	2,445	2,426	2,426	1,200	2,426
2023-11-20	2,434	2,437	2,430	2,437	700	2,437
2023-11-17	2,430	2,446	2,410	2,434	5,400	2,434
2023-11-16	2,428	2,440	2,421	2,433	2,100	2,433
2023-11-15	2,424	2,436	2,424	2,434	800	2,434
2023-11-14	2,425	2,445	2,410	2,421	3,700	2,421
2023-11-13	2,430	2,439	2,417	2,428	1,200	2,428
2023-11-10	2,420	2,430	2,415	2,430	1,100	2,430
2023-11-09	2,420	2,424	2,414	2,420	3,000	2,420
2023-11-08	2,431	2,431	2,408	2,420	4,400	2,420
2023-11-07	2,426	2,440	2,426	2,440	2,500	2,440
2023-11-06	2,420	2,440	2,420	2,440	4,800	2,440
2023-11-02	2,420	2,425	2,410	2,420	2,000	2,420
2023-11-01	2,395	2,425	2,395	2,420	1,900	2,420
2023-10-31	2,404	2,424	2,404	2,423	1,900	2,423
2023-10-30	2,450	2,450	2,342	2,404	10,400	2,404
2023-10-27	2,459	2,498	2,459	2,480	1,900	2,480
2023-10-26	2,462	2,510	2,462	2,495	500	2,495
2023-10-25	2,492	2,492	2,455	2,482	5,900	2,482
2023-10-24	2,508	2,508	2,463	2,496	700	2,496
2023-10-23	2,507	2,523	2,496	2,500	3,900	2,500
2023-10-20	2,512	2,516	2,507	2,507	1,100	2,507
2023-10-19	2,518	2,525	2,501	2,512	1,800	2,512
2023-10-18	2,514	2,523	2,514	2,523	700	2,523
2023-10-17	2,524	2,524	2,518	2,518	200	2,518
2023-10-16	2,525	2,525	2,510	2,514	1,400	2,514
2023-10-13	2,513	2,524	2,505	2,514	2,400	2,514
2023-10-12	2,516	2,517	2,511	2,517	1,000	2,517
2023-10-11	2,515	2,515	2,515	2,515	100	2,515
2023-10-10	2,520	2,528	2,506	2,515	3,900	2,515
2023-10-06	2,500	2,509	2,486	2,506	2,400	2,506
2023-10-05	2,500	2,515	2,499	2,500	1,100	2,500
2023-10-04	2,514	2,517	2,455	2,480	108,600	2,480
2023-10-03	2,505	2,505	2,420	2,494	6,500	2,494
2023-10-02	2,522	2,525	2,508	2,508	3,700	2,508
2023-09-29	2,526	2,526	2,520	2,520	300	2,520
2023-09-28	2,505	2,569	2,505	2,528	13,500	2,528
2023-09-27	2,513	2,515	2,502	2,503	4,900	2,503
2023-09-26	2,516	2,527	2,507	2,513	1,900	2,513
2023-09-25	2,514	2,516	2,511	2,511	1,900	2,511
2023-09-22	2,520	2,540	2,504	2,504	6,600	2,504
2023-09-21	2,510	2,532	2,510	2,520	2,300	2,520
2023-09-20	2,532	2,537	2,510	2,511	3,100	2,511
2023-09-19	2,547	2,547	2,515	2,517	3,900	2,517
2023-09-15	2,520	2,543	2,520	2,532	6,200	2,532
2023-09-14	2,508	2,527	2,508	2,516	2,900	2,516
2023-09-13	2,538	2,538	2,514	2,525	1,600	2,525
2023-09-12	2,500	2,538	2,491	2,538	6,700	2,538
2023-09-11	2,492	2,502	2,488	2,494	1,700	2,494
2023-09-08	2,496	2,509	2,488	2,490	2,000	2,490
2023-09-07	2,501	2,510	2,491	2,496	3,000	2,496
2023-09-06	2,501	2,508	2,486	2,495	4,500	2,495
2023-09-05	2,496	2,496	2,468	2,484	4,700	2,484
2023-09-04	2,488	2,510	2,488	2,505	2,100	2,505
2023-09-01	2,504	2,504	2,488	2,499	25,300	2,499
2023-08-31	2,461	2,499	2,461	2,496	2,500	2,496
2023-08-30	2,497	2,499	2,463	2,471	4,500	2,471
2023-08-29	2,471	2,491	2,450	2,488	4,200	2,488
2023-08-28	2,452	2,495	2,452	2,480	5,100	2,480
2023-08-25	2,469	2,470	2,441	2,469	1,500	2,469
2023-08-24	2,479	2,479	2,459	2,468	1,800	2,468
2023-08-23	2,436	2,484	2,436	2,470	9,900	2,470
2023-08-22	2,415	2,440	2,407	2,436	8,100	2,436
2023-08-21	2,407	2,413	2,407	2,413	900	2,413
2023-08-18	2,411	2,417	2,400	2,406	8,400	2,406
2023-08-17	2,437	2,450	2,437	2,450	400	2,450
2023-08-16	2,443	2,453	2,430	2,444	3,200	2,444
2023-08-15	2,438	2,453	2,438	2,443	1,600	2,443
2023-08-14	2,467	2,467	2,435	2,438	3,400	2,438
2023-08-10	2,460	2,470	2,450	2,464	2,200	2,464
2023-08-09	2,468	2,468	2,459	2,460	1,200	2,460
2023-08-08	2,465	2,476	2,451	2,470	21,500	2,470
2023-08-07	2,508	2,549	2,503	2,539	9,500	2,539
2023-08-04	2,483	2,503	2,483	2,495	2,300	2,495
2023-08-03	2,510	2,510	2,485	2,503	106,100	2,503
2023-08-02	2,538	2,538	2,506	2,510	5,900	2,510
2023-08-01	2,540	2,548	2,524	2,538	3,800	2,538
2023-07-31	2,529	2,549	2,528	2,549	6,000	2,549
2023-07-28	2,524	2,555	2,506	2,524	5,200	2,524
2023-07-27	2,500	2,558	2,500	2,553	11,000	2,553
2023-07-26	2,499	2,510	2,499	2,505	1,600	2,505
2023-07-25	2,501	2,508	2,501	2,505	1,100	2,505
2023-07-24	2,490	2,549	2,486	2,503	6,000	2,503
2023-07-21	2,499	2,499	2,482	2,485	5,700	2,485
2023-07-20	2,490	2,499	2,486	2,499	2,900	2,499
2023-07-19	2,495	2,495	2,480	2,485	5,600	2,485
2023-07-18	2,509	2,509	2,490	2,490	5,800	2,490
2023-07-14	2,500	2,506	2,500	2,502	900	2,502
2023-07-13	2,492	2,508	2,490	2,500	1,400	2,500
2023-07-12	2,510	2,510	2,491	2,492	4,600	2,492
2023-07-11	2,503	2,520	2,503	2,510	500	2,510
2023-07-10	2,499	2,503	2,491	2,503	1,000	2,503
2023-07-07	2,500	2,501	2,490	2,501	1,100	2,501
2023-07-06	2,490	2,501	2,490	2,500	2,300	2,500
2023-07-05	2,493	2,500	2,488	2,500	2,800	2,500
2023-07-04	2,508	2,514	2,500	2,500	1,600	2,500
2023-07-03	2,500	2,548	2,440	2,505	5,100	2,505
2023-06-30	2,561	2,561	2,520	2,520	2,300	2,520
2023-06-29	2,505	2,525	2,505	2,511	700	2,511
2023-06-28	2,547	2,548	2,525	2,525	700	2,525
2023-06-27	2,540	2,540	2,525	2,525	600	2,525
2023-06-26	2,544	2,555	2,540	2,540	1,900	2,540
2023-06-23	2,557	2,581	2,525	2,568	3,600	2,568
2023-06-22	2,547	2,581	2,545	2,557	1,900	2,557
2023-06-21	2,510	2,660	2,499	2,547	8,800	2,547
2023-06-20	2,502	2,523	2,482	2,510	12,000	2,510
2023-06-19	2,504	2,519	2,500	2,501	7,500	2,501
2023-06-16	2,492	2,500	2,492	2,499	900	2,499
2023-06-15	2,496	2,496	2,480	2,496	4,100	2,496
2023-06-14	2,500	2,505	2,496	2,496	3,300	2,496
2023-06-13	2,501	2,505	2,490	2,490	3,000	2,490
2023-06-12	2,501	2,505	2,501	2,501	2,000	2,501
2023-06-09	2,494	2,505	2,494	2,505	600	2,505
2023-06-08	2,496	2,527	2,492	2,494	2,700	2,494
2023-06-07	2,499	2,500	2,496	2,496	900	2,496
2023-06-06	2,491	2,503	2,490	2,490	300	2,490
2023-06-05	2,490	2,499	2,488	2,491	1,200	2,491
2023-06-02	2,455	2,489	2,455	2,489	900	2,489
2023-06-01	2,458	2,458	2,450	2,455	1,300	2,455
2023-05-31	2,500	2,500	2,452	2,452	1,400	2,452
2023-05-30	2,504	2,504	2,501	2,501	600	2,501
2023-05-29	2,503	2,514	2,503	2,514	800	2,514
2023-05-26	2,519	2,522	2,505	2,505	1,100	2,505
2023-05-25	2,505	2,505	2,505	2,505	2,000	2,505
2023-05-24	2,500	2,520	2,500	2,520	1,400	2,520
2023-05-23	2,520	2,520	2,501	2,501	2,800	2,501
2023-05-22	2,517	2,520	2,510	2,520	1,500	2,520
2023-05-19	2,526	2,526	2,505	2,517	1,700	2,517
2023-05-18	2,522	2,522	2,500	2,500	2,800	2,500
2023-05-17	2,544	2,544	2,502	2,506	5,100	2,506
2023-05-16	2,550	2,550	2,474	2,544	6,400	2,544
2023-05-15	2,521	2,560	2,500	2,529	7,500	2,529
2023-05-12	2,570	2,570	2,543	2,543	4,700	2,543
2023-05-11	2,570	2,570	2,549	2,549	4,200	2,549
2023-05-10	2,550	2,555	2,540	2,550	1,300	2,550
2023-05-09	2,536	2,560	2,536	2,550	3,000	2,550
2023-05-08	2,498	2,540	2,498	2,540	10,900	2,540
2023-05-02	2,480	2,485	2,477	2,477	1,400	2,477
2023-05-01	2,493	2,505	2,469	2,469	4,700	2,469
2023-04-28	2,469	2,486	2,465	2,480	1,800	2,480
2023-04-27	2,452	2,454	2,452	2,453	700	2,453
2023-04-26	2,486	2,520	2,450	2,452	5,400	2,452
2023-04-25	2,525	2,525	2,485	2,485	3,100	2,485
2023-04-24	2,477	2,519	2,477	2,501	3,700	2,501
2023-04-21	2,470	2,475	2,453	2,475	6,200	2,475
2023-04-20	2,450	2,473	2,446	2,470	3,400	2,470
2023-04-19	2,440	2,592	2,433	2,473	12,400	2,473
2023-04-18	2,414	2,450	2,412	2,430	125,900	2,430
2023-04-17	2,400	2,420	2,396	2,396	2,800	2,396
2023-04-14	2,395	2,399	2,395	2,399	10,200	2,399
2023-04-13	2,399	2,400	2,399	2,400	5,400	2,400
2023-04-12	2,390	2,399	2,390	2,390	700	2,390
2023-04-11	2,394	2,395	2,392	2,394	800	2,394
2023-04-10	2,405	2,405	2,393	2,395	2,000	2,395
2023-04-07	2,400	2,400	2,396	2,400	1,300	2,400
2023-04-06	2,409	2,409	2,396	2,396	800	2,396
2023-04-05	2,394	2,400	2,394	2,400	1,200	2,400
2023-04-04	2,415	2,415	2,408	2,408	3,600	2,408
2023-04-03	2,410	2,410	2,396	2,397	3,900	2,397
2023-03-31	2,393	2,412	2,375	2,392	4,500	2,392
2023-03-30	2,365	2,376	2,365	2,370	1,200	2,370
2023-03-29	2,370	2,389	2,370	2,389	3,100	2,389
2023-03-28	2,354	2,383	2,354	2,370	3,400	2,370
2023-03-27	2,385	2,395	2,384	2,395	3,600	2,395
2023-03-24	2,442	2,442	2,381	2,381	3,100	2,381
2023-03-23	2,383	2,392	2,383	2,392	1,300	2,392
2023-03-22	2,391	2,391	2,383	2,383	200	2,383
2023-03-20	2,365	2,390	2,365	2,390	1,300	2,390
2023-03-17	2,357	2,373	2,356	2,363	800	2,363
2023-03-16	2,361	2,364	2,356	2,356	700	2,356
2023-03-15	2,360	2,370	2,352	2,370	1,600	2,370
2023-03-14	2,378	2,378	2,359	2,360	3,600	2,360
2023-03-13	2,382	2,386	2,378	2,378	3,600	2,378
2023-03-10	2,399	2,399	2,386	2,386	1,300	2,386
2023-03-09	2,390	2,420	2,390	2,398	15,400	2,398
2023-03-08	2,390	2,390	2,383	2,390	2,200	2,390
2023-03-07	2,372	2,388	2,372	2,382	4,100	2,382
2023-03-06	2,391	2,391	2,368	2,371	9,300	2,371
2023-03-03	2,400	2,400	2,390	2,393	11,700	2,393
2023-03-02	2,405	2,406	2,400	2,406	2,200	2,406
2023-03-01	2,406	2,406	2,390	2,405	1,800	2,405
2023-02-28	2,425	2,430	2,407	2,407	1,500	2,407
2023-02-27	2,439	2,439	2,421	2,421	1,600	2,421
2023-02-24	2,400	2,439	2,400	2,426	6,200	2,426
2023-02-22	2,405	2,405	2,387	2,400	5,900	2,400
2023-02-21	2,399	2,405	2,384	2,405	2,600	2,405
2023-02-20	2,390	2,400	2,384	2,400	2,400	2,400
2023-02-17	2,400	2,400	2,381	2,388	1,500	2,388
2023-02-16	2,405	2,405	2,395	2,400	1,800	2,400
2023-02-15	2,366	2,405	2,355	2,405	12,000	2,405
2023-02-14	2,340	2,366	2,340	2,366	2,500	2,366
2023-02-13	2,340	2,349	2,340	2,340	2,400	2,340
2023-02-10	2,334	2,340	2,334	2,339	1,300	2,339
2023-02-09	2,350	2,350	2,333	2,333	900	2,333
2023-02-08	2,345	2,350	2,337	2,350	1,300	2,350
2023-02-07	2,350	2,350	2,350	2,350	200	2,350
2023-02-06	2,352	2,352	2,338	2,352	1,800	2,352
2023-02-03	2,352	2,352	2,352	2,352	500	2,352
2023-02-02	2,353	2,360	2,352	2,360	1,300	2,360
2023-02-01	2,370	2,370	2,347	2,352	2,100	2,352
2023-01-31	2,347	2,390	2,323	2,370	3,900	2,370
2023-01-30	2,345	2,360	2,345	2,359	2,500	2,359
2023-01-27	2,340	2,355	2,332	2,355	2,600	2,355
2023-01-26	2,339	2,350	2,333	2,336	2,300	2,336
2023-01-25	2,329	2,339	2,320	2,339	2,100	2,339
2023-01-24	2,322	2,329	2,320	2,320	3,800	2,320
2023-01-23	2,319	2,329	2,310	2,318	5,500	2,318
2023-01-20	2,310	2,320	2,306	2,319	900	2,319
2023-01-19	2,310	2,320	2,306	2,320	4,300	2,320
2023-01-18	2,308	2,308	2,305	2,307	300	2,307
2023-01-17	2,308	2,310	2,307	2,308	1,100	2,308
2023-01-16	2,309	2,310	2,308	2,308	600	2,308
2023-01-13	2,308	2,309	2,302	2,309	500	2,309
2023-01-12	2,304	2,308	2,301	2,308	1,000	2,308
2023-01-11	2,305	2,308	2,302	2,308	1,000	2,308
2023-01-10	2,310	2,310	2,306	2,306	400	2,306
2023-01-06	2,307	2,310	2,307	2,310	900	2,310
2023-01-05	2,308	2,314	2,308	2,310	1,400	2,310
2023-01-04	2,308	2,314	2,307	2,308	1,800	2,308

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