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	884.67
2023-12-28	2,633	2,748	2,592	2,687	11,200	895.67
2023-12-27	2,560	2,620	2,560	2,613	3,900	871
2023-12-26	2,574	2,605	2,505	2,580	13,600	860
2023-12-25	2,560	2,582	2,518	2,546	12,800	848.67
2023-12-22	2,518	2,518	2,505	2,517	5,500	839
2023-12-21	2,472	2,517	2,472	2,500	5,300	833.33
2023-12-20	2,481	2,485	2,465	2,472	3,200	824
2023-12-19	2,482	2,482	2,460	2,481	4,800	827
2023-12-18	2,472	2,483	2,462	2,475	1,500	825
2023-12-15	2,471	2,484	2,467	2,472	2,800	824
2023-12-14	2,500	2,500	2,470	2,486	4,600	828.67
2023-12-13	2,488	2,488	2,472	2,475	2,600	825
2023-12-12	2,487	2,487	2,462	2,470	2,000	823.33
2023-12-11	2,480	2,480	2,435	2,457	3,400	819
2023-12-08	2,465	2,480	2,421	2,450	4,700	816.67
2023-12-07	2,449	2,464	2,449	2,460	800	820
2023-12-06	2,423	2,468	2,422	2,449	2,800	816.33
2023-12-05	2,410	2,433	2,410	2,429	130,500	809.67
2023-12-04	2,472	2,472	2,431	2,460	2,000	820
2023-12-01	2,437	2,469	2,437	2,445	2,900	815
2023-11-30	2,450	2,450	2,435	2,450	2,400	816.67
2023-11-29	2,430	2,449	2,430	2,449	500	816.33
2023-11-28	2,449	2,449	2,428	2,428	1,900	809.33
2023-11-27	2,450	2,450	2,434	2,450	2,700	816.67
2023-11-24	2,448	2,448	2,416	2,428	6,200	809.33
2023-11-22	2,430	2,447	2,417	2,447	3,100	815.67
2023-11-21	2,426	2,445	2,426	2,426	1,200	808.67
2023-11-20	2,434	2,437	2,430	2,437	700	812.33
2023-11-17	2,430	2,446	2,410	2,434	5,400	811.33
2023-11-16	2,428	2,440	2,421	2,433	2,100	811
2023-11-15	2,424	2,436	2,424	2,434	800	811.33
2023-11-14	2,425	2,445	2,410	2,421	3,700	807
2023-11-13	2,430	2,439	2,417	2,428	1,200	809.33
2023-11-10	2,420	2,430	2,415	2,430	1,100	810
2023-11-09	2,420	2,424	2,414	2,420	3,000	806.67
2023-11-08	2,431	2,431	2,408	2,420	4,400	806.67
2023-11-07	2,426	2,440	2,426	2,440	2,500	813.33
2023-11-06	2,420	2,440	2,420	2,440	4,800	813.33
2023-11-02	2,420	2,425	2,410	2,420	2,000	806.67
2023-11-01	2,395	2,425	2,395	2,420	1,900	806.67
2023-10-31	2,404	2,424	2,404	2,423	1,900	807.67
2023-10-30	2,450	2,450	2,342	2,404	10,400	801.33
2023-10-27	2,459	2,498	2,459	2,480	1,900	826.67
2023-10-26	2,462	2,510	2,462	2,495	500	831.67
2023-10-25	2,492	2,492	2,455	2,482	5,900	827.33
2023-10-24	2,508	2,508	2,463	2,496	700	832
2023-10-23	2,507	2,523	2,496	2,500	3,900	833.33
2023-10-20	2,512	2,516	2,507	2,507	1,100	835.67
2023-10-19	2,518	2,525	2,501	2,512	1,800	837.33
2023-10-18	2,514	2,523	2,514	2,523	700	841
2023-10-17	2,524	2,524	2,518	2,518	200	839.33
2023-10-16	2,525	2,525	2,510	2,514	1,400	838
2023-10-13	2,513	2,524	2,505	2,514	2,400	838
2023-10-12	2,516	2,517	2,511	2,517	1,000	839
2023-10-11	2,515	2,515	2,515	2,515	100	838.33
2023-10-10	2,520	2,528	2,506	2,515	3,900	838.33
2023-10-06	2,500	2,509	2,486	2,506	2,400	835.33
2023-10-05	2,500	2,515	2,499	2,500	1,100	833.33
2023-10-04	2,514	2,517	2,455	2,480	108,600	826.67
2023-10-03	2,505	2,505	2,420	2,494	6,500	831.33
2023-10-02	2,522	2,525	2,508	2,508	3,700	836
2023-09-29	2,526	2,526	2,520	2,520	300	840
2023-09-28	2,505	2,569	2,505	2,528	13,500	842.67
2023-09-27	2,513	2,515	2,502	2,503	4,900	834.33
2023-09-26	2,516	2,527	2,507	2,513	1,900	837.67
2023-09-25	2,514	2,516	2,511	2,511	1,900	837
2023-09-22	2,520	2,540	2,504	2,504	6,600	834.67
2023-09-21	2,510	2,532	2,510	2,520	2,300	840
2023-09-20	2,532	2,537	2,510	2,511	3,100	837
2023-09-19	2,547	2,547	2,515	2,517	3,900	839
2023-09-15	2,520	2,543	2,520	2,532	6,200	844
2023-09-14	2,508	2,527	2,508	2,516	2,900	838.67
2023-09-13	2,538	2,538	2,514	2,525	1,600	841.67
2023-09-12	2,500	2,538	2,491	2,538	6,700	846
2023-09-11	2,492	2,502	2,488	2,494	1,700	831.33
2023-09-08	2,496	2,509	2,488	2,490	2,000	830
2023-09-07	2,501	2,510	2,491	2,496	3,000	832
2023-09-06	2,501	2,508	2,486	2,495	4,500	831.67
2023-09-05	2,496	2,496	2,468	2,484	4,700	828
2023-09-04	2,488	2,510	2,488	2,505	2,100	835
2023-09-01	2,504	2,504	2,488	2,499	25,300	833
2023-08-31	2,461	2,499	2,461	2,496	2,500	832
2023-08-30	2,497	2,499	2,463	2,471	4,500	823.67
2023-08-29	2,471	2,491	2,450	2,488	4,200	829.33
2023-08-28	2,452	2,495	2,452	2,480	5,100	826.67
2023-08-25	2,469	2,470	2,441	2,469	1,500	823
2023-08-24	2,479	2,479	2,459	2,468	1,800	822.67
2023-08-23	2,436	2,484	2,436	2,470	9,900	823.33
2023-08-22	2,415	2,440	2,407	2,436	8,100	812
2023-08-21	2,407	2,413	2,407	2,413	900	804.33
2023-08-18	2,411	2,417	2,400	2,406	8,400	802
2023-08-17	2,437	2,450	2,437	2,450	400	816.67
2023-08-16	2,443	2,453	2,430	2,444	3,200	814.67
2023-08-15	2,438	2,453	2,438	2,443	1,600	814.33
2023-08-14	2,467	2,467	2,435	2,438	3,400	812.67
2023-08-10	2,460	2,470	2,450	2,464	2,200	821.33
2023-08-09	2,468	2,468	2,459	2,460	1,200	820
2023-08-08	2,465	2,476	2,451	2,470	21,500	823.33
2023-08-07	2,508	2,549	2,503	2,539	9,500	846.33
2023-08-04	2,483	2,503	2,483	2,495	2,300	831.67
2023-08-03	2,510	2,510	2,485	2,503	106,100	834.33
2023-08-02	2,538	2,538	2,506	2,510	5,900	836.67
2023-08-01	2,540	2,548	2,524	2,538	3,800	846
2023-07-31	2,529	2,549	2,528	2,549	6,000	849.67
2023-07-28	2,524	2,555	2,506	2,524	5,200	841.33
2023-07-27	2,500	2,558	2,500	2,553	11,000	851
2023-07-26	2,499	2,510	2,499	2,505	1,600	835
2023-07-25	2,501	2,508	2,501	2,505	1,100	835
2023-07-24	2,490	2,549	2,486	2,503	6,000	834.33
2023-07-21	2,499	2,499	2,482	2,485	5,700	828.33
2023-07-20	2,490	2,499	2,486	2,499	2,900	833
2023-07-19	2,495	2,495	2,480	2,485	5,600	828.33
2023-07-18	2,509	2,509	2,490	2,490	5,800	830
2023-07-14	2,500	2,506	2,500	2,502	900	834
2023-07-13	2,492	2,508	2,490	2,500	1,400	833.33
2023-07-12	2,510	2,510	2,491	2,492	4,600	830.67
2023-07-11	2,503	2,520	2,503	2,510	500	836.67
2023-07-10	2,499	2,503	2,491	2,503	1,000	834.33
2023-07-07	2,500	2,501	2,490	2,501	1,100	833.67
2023-07-06	2,490	2,501	2,490	2,500	2,300	833.33
2023-07-05	2,493	2,500	2,488	2,500	2,800	833.33
2023-07-04	2,508	2,514	2,500	2,500	1,600	833.33
2023-07-03	2,500	2,548	2,440	2,505	5,100	835
2023-06-30	2,561	2,561	2,520	2,520	2,300	840
2023-06-29	2,505	2,525	2,505	2,511	700	837
2023-06-28	2,547	2,548	2,525	2,525	700	841.67
2023-06-27	2,540	2,540	2,525	2,525	600	841.67
2023-06-26	2,544	2,555	2,540	2,540	1,900	846.67
2023-06-23	2,557	2,581	2,525	2,568	3,600	856
2023-06-22	2,547	2,581	2,545	2,557	1,900	852.33
2023-06-21	2,510	2,660	2,499	2,547	8,800	849
2023-06-20	2,502	2,523	2,482	2,510	12,000	836.67
2023-06-19	2,504	2,519	2,500	2,501	7,500	833.67
2023-06-16	2,492	2,500	2,492	2,499	900	833
2023-06-15	2,496	2,496	2,480	2,496	4,100	832
2023-06-14	2,500	2,505	2,496	2,496	3,300	832
2023-06-13	2,501	2,505	2,490	2,490	3,000	830
2023-06-12	2,501	2,505	2,501	2,501	2,000	833.67
2023-06-09	2,494	2,505	2,494	2,505	600	835
2023-06-08	2,496	2,527	2,492	2,494	2,700	831.33
2023-06-07	2,499	2,500	2,496	2,496	900	832
2023-06-06	2,491	2,503	2,490	2,490	300	830
2023-06-05	2,490	2,499	2,488	2,491	1,200	830.33
2023-06-02	2,455	2,489	2,455	2,489	900	829.67
2023-06-01	2,458	2,458	2,450	2,455	1,300	818.33
2023-05-31	2,500	2,500	2,452	2,452	1,400	817.33
2023-05-30	2,504	2,504	2,501	2,501	600	833.67
2023-05-29	2,503	2,514	2,503	2,514	800	838
2023-05-26	2,519	2,522	2,505	2,505	1,100	835
2023-05-25	2,505	2,505	2,505	2,505	2,000	835
2023-05-24	2,500	2,520	2,500	2,520	1,400	840
2023-05-23	2,520	2,520	2,501	2,501	2,800	833.67
2023-05-22	2,517	2,520	2,510	2,520	1,500	840
2023-05-19	2,526	2,526	2,505	2,517	1,700	839
2023-05-18	2,522	2,522	2,500	2,500	2,800	833.33
2023-05-17	2,544	2,544	2,502	2,506	5,100	835.33
2023-05-16	2,550	2,550	2,474	2,544	6,400	848
2023-05-15	2,521	2,560	2,500	2,529	7,500	843
2023-05-12	2,570	2,570	2,543	2,543	4,700	847.67
2023-05-11	2,570	2,570	2,549	2,549	4,200	849.67
2023-05-10	2,550	2,555	2,540	2,550	1,300	850
2023-05-09	2,536	2,560	2,536	2,550	3,000	850
2023-05-08	2,498	2,540	2,498	2,540	10,900	846.67
2023-05-02	2,480	2,485	2,477	2,477	1,400	825.67
2023-05-01	2,493	2,505	2,469	2,469	4,700	823
2023-04-28	2,469	2,486	2,465	2,480	1,800	826.67
2023-04-27	2,452	2,454	2,452	2,453	700	817.67
2023-04-26	2,486	2,520	2,450	2,452	5,400	817.33
2023-04-25	2,525	2,525	2,485	2,485	3,100	828.33
2023-04-24	2,477	2,519	2,477	2,501	3,700	833.67
2023-04-21	2,470	2,475	2,453	2,475	6,200	825
2023-04-20	2,450	2,473	2,446	2,470	3,400	823.33
2023-04-19	2,440	2,592	2,433	2,473	12,400	824.33
2023-04-18	2,414	2,450	2,412	2,430	125,900	810
2023-04-17	2,400	2,420	2,396	2,396	2,800	798.67
2023-04-14	2,395	2,399	2,395	2,399	10,200	799.67
2023-04-13	2,399	2,400	2,399	2,400	5,400	800
2023-04-12	2,390	2,399	2,390	2,390	700	796.67
2023-04-11	2,394	2,395	2,392	2,394	800	798
2023-04-10	2,405	2,405	2,393	2,395	2,000	798.33
2023-04-07	2,400	2,400	2,396	2,400	1,300	800
2023-04-06	2,409	2,409	2,396	2,396	800	798.67
2023-04-05	2,394	2,400	2,394	2,400	1,200	800
2023-04-04	2,415	2,415	2,408	2,408	3,600	802.67
2023-04-03	2,410	2,410	2,396	2,397	3,900	799
2023-03-31	2,393	2,412	2,375	2,392	4,500	797.33
2023-03-30	2,365	2,376	2,365	2,370	1,200	790
2023-03-29	2,370	2,389	2,370	2,389	3,100	796.33
2023-03-28	2,354	2,383	2,354	2,370	3,400	790
2023-03-27	2,385	2,395	2,384	2,395	3,600	798.33
2023-03-24	2,442	2,442	2,381	2,381	3,100	793.67
2023-03-23	2,383	2,392	2,383	2,392	1,300	797.33
2023-03-22	2,391	2,391	2,383	2,383	200	794.33
2023-03-20	2,365	2,390	2,365	2,390	1,300	796.67
2023-03-17	2,357	2,373	2,356	2,363	800	787.67
2023-03-16	2,361	2,364	2,356	2,356	700	785.33
2023-03-15	2,360	2,370	2,352	2,370	1,600	790
2023-03-14	2,378	2,378	2,359	2,360	3,600	786.67
2023-03-13	2,382	2,386	2,378	2,378	3,600	792.67
2023-03-10	2,399	2,399	2,386	2,386	1,300	795.33
2023-03-09	2,390	2,420	2,390	2,398	15,400	799.33
2023-03-08	2,390	2,390	2,383	2,390	2,200	796.67
2023-03-07	2,372	2,388	2,372	2,382	4,100	794
2023-03-06	2,391	2,391	2,368	2,371	9,300	790.33
2023-03-03	2,400	2,400	2,390	2,393	11,700	797.67
2023-03-02	2,405	2,406	2,400	2,406	2,200	802
2023-03-01	2,406	2,406	2,390	2,405	1,800	801.67
2023-02-28	2,425	2,430	2,407	2,407	1,500	802.33
2023-02-27	2,439	2,439	2,421	2,421	1,600	807
2023-02-24	2,400	2,439	2,400	2,426	6,200	808.67
2023-02-22	2,405	2,405	2,387	2,400	5,900	800
2023-02-21	2,399	2,405	2,384	2,405	2,600	801.67
2023-02-20	2,390	2,400	2,384	2,400	2,400	800
2023-02-17	2,400	2,400	2,381	2,388	1,500	796
2023-02-16	2,405	2,405	2,395	2,400	1,800	800
2023-02-15	2,366	2,405	2,355	2,405	12,000	801.67
2023-02-14	2,340	2,366	2,340	2,366	2,500	788.67
2023-02-13	2,340	2,349	2,340	2,340	2,400	780
2023-02-10	2,334	2,340	2,334	2,339	1,300	779.67
2023-02-09	2,350	2,350	2,333	2,333	900	777.67
2023-02-08	2,345	2,350	2,337	2,350	1,300	783.33
2023-02-07	2,350	2,350	2,350	2,350	200	783.33
2023-02-06	2,352	2,352	2,338	2,352	1,800	784
2023-02-03	2,352	2,352	2,352	2,352	500	784
2023-02-02	2,353	2,360	2,352	2,360	1,300	786.67
2023-02-01	2,370	2,370	2,347	2,352	2,100	784
2023-01-31	2,347	2,390	2,323	2,370	3,900	790
2023-01-30	2,345	2,360	2,345	2,359	2,500	786.33
2023-01-27	2,340	2,355	2,332	2,355	2,600	785
2023-01-26	2,339	2,350	2,333	2,336	2,300	778.67
2023-01-25	2,329	2,339	2,320	2,339	2,100	779.67
2023-01-24	2,322	2,329	2,320	2,320	3,800	773.33
2023-01-23	2,319	2,329	2,310	2,318	5,500	772.67
2023-01-20	2,310	2,320	2,306	2,319	900	773
2023-01-19	2,310	2,320	2,306	2,320	4,300	773.33
2023-01-18	2,308	2,308	2,305	2,307	300	769
2023-01-17	2,308	2,310	2,307	2,308	1,100	769.33
2023-01-16	2,309	2,310	2,308	2,308	600	769.33
2023-01-13	2,308	2,309	2,302	2,309	500	769.67
2023-01-12	2,304	2,308	2,301	2,308	1,000	769.33
2023-01-11	2,305	2,308	2,302	2,308	1,000	769.33
2023-01-10	2,310	2,310	2,306	2,306	400	768.67
2023-01-06	2,307	2,310	2,307	2,310	900	770
2023-01-05	2,308	2,314	2,308	2,310	1,400	770
2023-01-04	2,308	2,314	2,307	2,308	1,800	769.33

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