日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

京葉瓦斯(9539)の株価時系列情報

京葉瓦斯(9539)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 842 842 841 841 4,993
1986/12/26 841 841 841 841 2,996
1986/12/25 861 861 841 841 16,975
1986/12/23 871 871 856 861 6,990
1986/12/22 876 876 861 876 8,987
1986/12/19 881 881 870 876 6,990
1986/12/18 852 861 851 861 17,973
1986/12/17 883 883 871 871 4,993
1986/12/16 920 920 902 902 19,970
1986/12/15 883 914 883 911 37,943
1986/12/12 871 873 871 872 15,976
1986/12/11 900 900 876 876 20,969
1986/12/10 906 906 901 901 35,946
1986/12/09 920 920 920 920 3,994
1986/12/08 931 931 931 931 4,993
1986/12/06 951 951 941 941 11,982
1986/12/05 906 951 906 951 33,949
1986/12/04 911 911 900 906 23,964
1986/12/02 950 950 924 924 16,975
1986/12/01 941 951 941 950 19,970
1986/11/29 901 920 901 920 11,982
1986/11/28 851 851 851 851 2,996
1986/11/27 850 850 850 850 999
1986/11/26 821 851 821 851 10,984
1986/11/25 841 846 841 841 6,990
1986/11/22 832 832 831 831 2,996
1986/11/21 851 851 831 831 11,982
1986/11/20 841 841 841 841 4,993
1986/11/19 882 882 851 851 59,911
1986/11/18 902 902 891 891 22,966
1986/11/17 882 901 882 901 13,979
1986/11/14 881 881 881 881 4,993
1986/11/13 850 881 850 881 8,987
1986/11/12 840 851 840 851 4,993
1986/11/11 811 821 811 821 2,996
1986/11/10 812 812 812 812 999
1986/11/07 792 796 792 796 5,991
1986/11/05 773 773 751 752 11,982
1986/11/04 787 787 787 787 2,996
1986/11/01 792 801 792 801 6,990
1986/10/31 801 801 787 792 7,988
1986/10/29 759 775 759 771 16,975
1986/10/28 759 759 758 758 3,994
1986/10/27 759 759 759 759 1,997
1986/10/25 769 769 769 769 2,996
1986/10/24 780 780 780 780 10,984
1986/10/23 780 781 780 780 5,991
1986/10/21 791 791 791 791 999
1986/10/20 787 801 787 801 1,997
1986/10/17 801 802 801 802 6,990
1986/10/16 803 803 802 802 5,991
1986/10/15 803 803 802 802 1,997
1986/10/14 802 802 800 800 8,987
1986/10/13 801 806 801 806 2,996
1986/10/09 811 811 811 811 999
1986/10/07 819 821 801 801 3,994
1986/10/03 850 850 849 849 9,985
1986/09/27 950 950 950 950 15,976
1986/09/22 753 753 753 753 18,972
1986/09/19 786 786 771 776 42,936
1986/09/18 793 793 789 789 28,957
1986/09/17 822 822 822 822 5,991
1986/09/11 899 899 871 871 8,987
1986/09/09 940 940 940 940 999
1986/09/08 950 950 950 950 999
1986/09/06 951 951 950 950 12,981
1986/09/05 951 952 951 951 9,985
1986/09/04 951 951 951 951 11,982
1986/09/03 941 951 941 951 14,978
1986/09/01 876 886 876 886 17,973
1986/08/30 876 882 871 880 19,970
1986/08/29 901 901 875 876 21,967
1986/08/28 901 901 900 901 10,984
1986/08/27 930 931 920 921 19,970
1986/08/26 951 951 951 951 15,976
1986/08/23 951 961 950 951 18,972
1986/08/22 972 972 961 961 8,987
1986/08/21 981 991 966 971 26,960
1986/08/20 1,001 1,001 971 971 6,990
1986/08/19 1,052 1,052 1,012 1,022 4,993
1986/08/18 1,001 1,052 1,001 1,052 10,984
1986/08/15 1,032 1,032 1,022 1,022 16,975
1986/08/14 1,032 1,032 1,032 1,032 7,988
1986/08/12 1,052 1,052 1,042 1,042 2,996
1986/08/11 1,022 1,052 1,022 1,052 4,993
1986/08/08 1,102 1,102 1,022 1,022 15,976
1986/08/07 1,112 1,112 1,102 1,102 9,985
1986/08/05 1,052 1,052 1,022 1,022 28,957
1986/08/04 1,102 1,102 1,092 1,092 1,997
1986/08/02 1,132 1,132 1,102 1,102 3,994
1986/08/01 1,182 1,182 1,132 1,132 10,984
1986/07/31 1,182 1,192 1,172 1,182 27,958
1986/07/30 1,152 1,172 1,152 1,172 12,981
1986/07/29 1,132 1,202 1,132 1,152 26,960
1986/07/28 1,102 1,112 1,102 1,112 9,985
1986/07/26 1,152 1,152 1,112 1,112 19,970
1986/07/25 1,162 1,162 1,152 1,152 13,979
1986/07/24 1,172 1,172 1,152 1,162 68,897
1986/07/23 1,242 1,242 1,182 1,192 48,927
1986/07/22 1,182 1,192 1,162 1,182 22,966
1986/07/21 1,242 1,252 1,182 1,182 38,942
1986/07/18 1,192 1,252 1,182 1,252 50,924
1986/07/17 1,212 1,212 1,172 1,182 70,894
1986/07/16 1,202 1,212 1,182 1,202 25,961
1986/07/15 1,252 1,252 1,162 1,172 85,872
1986/07/14 1,132 1,252 1,132 1,252 131,803
1986/07/11 1,122 1,152 1,122 1,122 39,940
1986/07/10 1,112 1,122 1,112 1,122 6,990
1986/07/09 1,112 1,122 1,112 1,122 4,993
1986/07/07 1,122 1,132 1,112 1,112 19,970
1986/07/05 1,142 1,152 1,132 1,132 24,963
1986/07/04 1,102 1,152 1,102 1,152 9,985
1986/07/03 1,072 1,102 1,072 1,102 18,972
1986/07/02 1,062 1,092 1,062 1,072 38,942
1986/07/01 1,122 1,132 1,072 1,072 28,957
1986/06/30 1,142 1,142 1,102 1,102 25,961
1986/06/28 1,142 1,142 1,142 1,142 23,964
1986/06/27 1,132 1,152 1,102 1,102 99,851
1986/06/26 1,092 1,122 1,052 1,072 103,845
1986/06/25 1,172 1,202 1,102 1,102 300,552
1986/06/24 1,062 1,152 1,052 1,152 422,370
1986/06/23 1,001 1,022 1,001 1,022 78,882
1986/06/20 921 936 921 936 3,994
1986/06/19 936 941 920 920 26,960
1986/06/17 950 950 945 945 9,985
1986/06/16 950 950 947 947 3,994
1986/06/13 951 951 951 951 2,996
1986/06/12 960 960 956 960 8,987
1986/06/11 959 960 957 960 6,990
1986/06/10 971 991 960 960 39,940
1986/06/09 961 971 961 971 5,991
1986/06/07 986 986 960 960 4,993
1986/06/06 996 996 996 996 6,990
1986/06/05 998 998 998 998 999
1986/06/04 999 999 999 999 999
1986/05/30 996 1,001 985 1,001 8,987
1986/05/29 1,000 1,001 971 1,001 13,979
1986/05/28 1,001 1,001 1,001 1,001 3,994
1986/05/27 1,001 1,022 1,001 1,022 9,985
1986/05/26 1,052 1,072 1,001 1,001 3,994
1986/05/24 1,022 1,052 1,012 1,052 11,982
1986/05/23 1,001 1,022 1,001 1,022 29,955
1986/05/22 1,012 1,012 1,001 1,012 5,991
1986/05/21 1,062 1,062 1,032 1,052 60,909
1986/05/20 1,092 1,092 1,052 1,052 26,960
1986/05/19 1,052 1,092 1,052 1,092 67,899
1986/05/17 1,072 1,072 1,042 1,052 11,982
1986/05/16 1,092 1,092 1,092 1,092 4,993
1986/05/15 1,102 1,102 1,102 1,102 2,996
1986/05/14 1,042 1,102 1,001 1,102 30,954
1986/05/12 1,192 1,192 1,152 1,152 35,946
1986/05/09 1,132 1,182 1,122 1,172 132,802
1986/05/08 1,042 1,042 1,042 1,042 187,720
1986/05/07 882 921 872 921 62,906
1986/05/06 841 841 841 841 12,981
1986/05/02 861 861 842 842 25,961
1986/04/30 901 901 901 901 9,985
1986/04/26 941 941 941 941 6,990
1986/04/25 951 961 942 951 25,961
1986/04/24 942 951 932 942 40,939
1986/04/22 1,001 1,022 982 982 31,952
1986/04/21 1,001 1,001 1,001 1,001 14,978
1986/04/19 1,012 1,012 1,012 1,012 2,996
1986/04/18 1,012 1,022 1,001 1,001 28,957
1986/04/17 1,001 1,001 1,001 1,001 18,972
1986/04/16 1,032 1,032 1,001 1,001 10,984
1986/04/15 1,032 1,032 1,022 1,022 4,993
1986/04/14 1,042 1,042 1,012 1,032 11,982
1986/04/11 1,082 1,082 1,032 1,062 16,975
1986/04/10 1,001 1,052 1,001 1,052 36,945
1986/04/09 1,000 1,042 1,000 1,022 25,961
1986/04/08 1,082 1,082 1,052 1,052 7,988
1986/04/07 1,132 1,132 1,112 1,112 1,997
1986/04/05 1,162 1,162 1,132 1,132 10,984
1986/04/04 1,122 1,162 1,122 1,162 3,994
1986/04/03 1,182 1,182 1,082 1,082 16,975
1986/04/02 1,132 1,182 1,132 1,182 22,966
1986/04/01 1,072 1,112 1,062 1,112 16,975
1986/03/31 1,022 1,052 1,012 1,052 12,981
1986/03/29 1,032 1,052 1,001 1,001 13,979
1986/03/28 1,062 1,112 1,052 1,052 38,942
1986/03/27 1,152 1,152 1,102 1,102 18,972
1986/03/26 1,142 1,182 1,142 1,172 25,961
1986/03/25 1,192 1,202 1,192 1,202 18,972
1986/03/20 1,352 1,352 1,312 1,342 16,975
1986/03/19 1,352 1,402 1,312 1,312 36,945
1986/03/18 1,332 1,342 1,312 1,342 83,875
1986/03/17 1,302 1,352 1,252 1,272 43,934
1986/03/15 1,352 1,372 1,292 1,292 56,915
1986/03/14 1,422 1,452 1,382 1,382 39,940
1986/03/13 1,512 1,522 1,482 1,502 147,780
1986/03/12 1,472 1,542 1,412 1,522 260,611
1986/03/11 1,292 1,482 1,252 1,472 283,577
1986/03/10 1,252 1,362 1,252 1,362 158,763
1986/03/06 1,252 1,432 1,242 1,432 325,514
1986/03/05 1,132 1,202 1,112 1,182 137,794
1986/03/04 1,092 1,122 1,042 1,122 206,692
1986/03/03 988 1,082 988 1,082 157,765
1986/03/01 910 977 909 977 135,797
1986/02/28 881 881 872 881 71,893
1986/02/27 842 861 840 861 22,966
1986/02/26 841 841 841 841 18,972
1986/02/25 851 881 849 881 94,858
1986/02/22 911 922 851 852 38,942
1986/02/21 981 981 901 911 62,906
1986/02/20 1,001 1,022 971 971 128,808
1986/02/19 951 951 951 951 104,844
1986/02/18 851 901 841 891 140,790
1986/02/17 801 851 801 851 195,708
1986/02/14 701 751 700 751 188,718
1986/02/13 671 709 671 701 72,891
1986/02/12 661 661 651 661 34,948
1986/02/10 649 651 632 651 34,948
1986/02/07 667 686 666 666 20,969
1986/02/06 637 666 631 666 93,860
1986/02/05 626 641 626 636 126,811
1986/02/04 696 696 696 696 44,933
1986/02/03 666 756 664 756 301,550
1986/01/31 581 603 574 596 308,540
1986/01/30 551 551 541 551 164,754
1986/01/29 521 551 516 551 328,510
1986/01/28 505 521 504 511 155,768
1986/01/27 509 524 501 501 146,781
1986/01/25 519 526 500 505 201,699
1986/01/24 460 526 451 526 389,419
1986/01/23 431 436 431 436 53,920
1986/01/22 393 401 393 401 4,993
1986/01/21 395 403 395 403 10,984
1986/01/20 390 391 386 391 28,957
1986/01/18 391 391 391 391 2,996
1986/01/17 387 391 387 391 8,987
1986/01/16 401 401 386 386 8,987
1986/01/14 402 402 391 391 7,988
1986/01/13 394 401 394 401 2,996
1986/01/09 393 393 393 393 3,994
1986/01/08 396 401 392 401 5,991
1986/01/07 398 398 398 398 999
1986/01/06 398 398 398 398 1,997
1986/01/04 401 401 392 392 2,996

このページの先頭へ