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 |
|---|---|---|---|---|---|
| 2008/12/30 | 380 | 395 | 380 | 395 | 2,000 |
| 2008/12/29 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/12/25 | 410 | 410 | 410 | 410 | 3,000 |
| 2008/12/24 | 410 | 410 | 410 | 410 | 3,000 |
| 2008/12/22 | 415 | 415 | 415 | 415 | 8,000 |
| 2008/12/18 | 415 | 415 | 415 | 415 | 2,000 |
| 2008/12/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/12/16 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/12/12 | 406 | 416 | 406 | 416 | 2,000 |
| 2008/12/11 | 420 | 420 | 420 | 420 | 14,000 |
| 2008/12/10 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/12/09 | 408 | 408 | 398 | 398 | 2,000 |
| 2008/12/08 | 397 | 397 | 395 | 395 | 2,000 |
| 2008/12/05 | 408 | 408 | 393 | 393 | 6,000 |
| 2008/12/04 | 404 | 404 | 404 | 404 | 1,000 |
| 2008/12/03 | 386 | 391 | 382 | 391 | 3,000 |
| 2008/12/02 | 376 | 381 | 376 | 381 | 2,000 |
| 2008/12/01 | 385 | 386 | 371 | 381 | 9,000 |
| 2008/11/28 | 425 | 425 | 425 | 425 | 2,000 |
| 2008/11/27 | 426 | 426 | 426 | 426 | 2,000 |
| 2008/11/26 | 427 | 427 | 427 | 427 | 4,000 |
| 2008/11/25 | 428 | 428 | 428 | 428 | 3,000 |
| 2008/11/20 | 362 | 362 | 360 | 360 | 3,000 |
| 2008/11/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/11/07 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/11/04 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/10/27 | 434 | 434 | 419 | 419 | 5,000 |
| 2008/10/24 | 404 | 404 | 404 | 404 | 4,000 |
| 2008/10/23 | 384 | 384 | 384 | 384 | 1,000 |
| 2008/10/14 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/10/10 | 346 | 346 | 340 | 340 | 7,000 |
| 2008/10/09 | 310 | 340 | 310 | 340 | 9,000 |
| 2008/10/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/10/07 | 380 | 380 | 380 | 380 | 6,000 |
| 2008/10/06 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/10/03 | 381 | 381 | 381 | 381 | 2,000 |
| 2008/09/26 | 397 | 407 | 397 | 407 | 2,000 |
| 2008/09/25 | 441 | 441 | 402 | 402 | 6,000 |
| 2008/09/24 | 416 | 416 | 416 | 416 | 7,000 |
| 2008/09/22 | 398 | 398 | 396 | 396 | 6,000 |
| 2008/09/19 | 390 | 395 | 390 | 395 | 2,000 |
| 2008/09/18 | 410 | 420 | 410 | 420 | 2,000 |
| 2008/09/17 | 407 | 408 | 407 | 408 | 2,000 |
| 2008/09/16 | 405 | 408 | 405 | 408 | 4,000 |
| 2008/09/11 | 395 | 395 | 395 | 395 | 4,000 |
| 2008/09/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/09/08 | 378 | 378 | 378 | 378 | 3,000 |
| 2008/09/05 | 398 | 398 | 398 | 398 | 2,000 |
| 2008/09/03 | 390 | 390 | 380 | 380 | 16,000 |
| 2008/09/01 | 400 | 408 | 400 | 408 | 2,000 |
| 2008/08/29 | 398 | 398 | 398 | 398 | 2,000 |
| 2008/08/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/08/27 | 390 | 412 | 388 | 412 | 13,000 |
| 2008/08/26 | 400 | 400 | 390 | 390 | 6,000 |
| 2008/08/25 | 400 | 400 | 400 | 400 | 9,000 |
| 2008/08/22 | 406 | 406 | 397 | 400 | 18,000 |
| 2008/08/21 | 420 | 420 | 420 | 420 | 4,000 |
| 2008/08/20 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/08/19 | 445 | 445 | 445 | 445 | 2,000 |
| 2008/08/15 | 449 | 449 | 449 | 449 | 5,000 |
| 2008/08/14 | 449 | 449 | 449 | 449 | 2,000 |
| 2008/08/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/08/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/08/08 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/08/07 | 453 | 453 | 453 | 453 | 2,000 |
| 2008/08/04 | 453 | 453 | 453 | 453 | 3,000 |
| 2008/08/01 | 453 | 453 | 453 | 453 | 3,000 |
| 2008/07/31 | 453 | 453 | 453 | 453 | 1,000 |
| 2008/07/30 | 463 | 463 | 462 | 463 | 3,000 |
| 2008/07/29 | 470 | 470 | 465 | 465 | 3,000 |
| 2008/07/28 | 466 | 481 | 466 | 480 | 4,000 |
| 2008/07/25 | 501 | 501 | 501 | 501 | 4,000 |
| 2008/07/24 | 510 | 511 | 510 | 511 | 4,000 |
| 2008/07/23 | 550 | 550 | 550 | 550 | 3,000 |
| 2008/07/22 | 550 | 550 | 550 | 550 | 2,000 |
| 2008/07/11 | 551 | 551 | 551 | 551 | 1,000 |
| 2008/07/10 | 551 | 551 | 551 | 551 | 1,000 |
| 2008/07/09 | 551 | 551 | 551 | 551 | 1,000 |
| 2008/07/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/07/07 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/07/04 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/07/03 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/07/02 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/07/01 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/06/30 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/06/26 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/06/25 | 546 | 555 | 546 | 555 | 5,000 |
| 2008/06/24 | 558 | 560 | 558 | 560 | 4,000 |
| 2008/06/23 | 565 | 565 | 558 | 558 | 6,000 |
| 2008/06/20 | 565 | 565 | 565 | 565 | 12,000 |
| 2008/06/19 | 560 | 570 | 560 | 565 | 5,000 |
| 2008/06/18 | 575 | 575 | 575 | 575 | 1,000 |
| 2008/06/17 | 575 | 575 | 575 | 575 | 1,000 |
| 2008/06/16 | 576 | 576 | 576 | 576 | 1,000 |
| 2008/06/13 | 576 | 576 | 576 | 576 | 1,000 |
| 2008/06/12 | 574 | 574 | 574 | 574 | 1,000 |
| 2008/06/11 | 574 | 574 | 574 | 574 | 1,000 |
| 2008/06/09 | 576 | 576 | 576 | 576 | 1,000 |
| 2008/06/06 | 576 | 576 | 576 | 576 | 1,000 |
| 2008/06/04 | 576 | 576 | 576 | 576 | 2,000 |
| 2008/06/03 | 576 | 576 | 576 | 576 | 3,000 |
| 2008/06/02 | 577 | 577 | 577 | 577 | 1,000 |
| 2008/05/30 | 577 | 577 | 570 | 577 | 6,000 |
| 2008/05/29 | 577 | 577 | 577 | 577 | 4,000 |
| 2008/05/28 | 577 | 577 | 577 | 577 | 1,000 |
| 2008/05/27 | 577 | 577 | 577 | 577 | 1,000 |
| 2008/05/26 | 580 | 580 | 510 | 510 | 5,000 |
| 2008/05/23 | 511 | 511 | 510 | 510 | 6,000 |
| 2008/05/22 | 510 | 510 | 510 | 510 | 8,000 |
| 2008/05/21 | 511 | 511 | 510 | 510 | 16,000 |
| 2008/05/20 | 500 | 510 | 500 | 510 | 37,000 |
| 2008/05/19 | 504 | 510 | 500 | 510 | 5,000 |
| 2008/05/16 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/05/15 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/05/14 | 475 | 480 | 474 | 480 | 6,000 |
| 2008/05/13 | 475 | 475 | 475 | 475 | 4,000 |
| 2008/05/12 | 472 | 475 | 472 | 475 | 3,000 |
| 2008/05/09 | 491 | 491 | 472 | 472 | 3,000 |
| 2008/05/08 | 491 | 491 | 491 | 491 | 1,000 |
| 2008/04/30 | 491 | 491 | 491 | 491 | 2,000 |
| 2008/04/28 | 492 | 492 | 492 | 492 | 1,000 |
| 2008/04/25 | 495 | 495 | 495 | 495 | 4,000 |
| 2008/04/24 | 488 | 490 | 488 | 490 | 2,000 |
| 2008/04/23 | 494 | 494 | 493 | 493 | 18,000 |
| 2008/04/22 | 493 | 495 | 493 | 493 | 5,000 |
| 2008/04/21 | 493 | 493 | 493 | 493 | 1,000 |
| 2008/04/18 | 491 | 491 | 491 | 491 | 2,000 |
| 2008/04/17 | 491 | 491 | 491 | 491 | 2,000 |
| 2008/04/16 | 486 | 486 | 486 | 486 | 1,000 |
| 2008/04/11 | 491 | 491 | 486 | 486 | 3,000 |
| 2008/04/10 | 490 | 491 | 490 | 491 | 11,000 |
| 2008/04/09 | 491 | 491 | 491 | 491 | 7,000 |
| 2008/04/07 | 491 | 491 | 491 | 491 | 1,000 |
| 2008/04/04 | 491 | 491 | 491 | 491 | 2,000 |
| 2008/04/03 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/04/02 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/04/01 | 500 | 500 | 455 | 455 | 3,000 |
| 2008/03/25 | 522 | 522 | 519 | 519 | 4,000 |
| 2008/03/24 | 443 | 443 | 443 | 443 | 6,000 |
| 2008/03/21 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/03/17 | 435 | 435 | 401 | 401 | 4,000 |
| 2008/03/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/03/07 | 453 | 453 | 453 | 453 | 1,000 |
| 2008/03/06 | 455 | 458 | 455 | 458 | 3,000 |
| 2008/03/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/02/25 | 474 | 474 | 436 | 436 | 19,000 |
| 2008/02/22 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/02/21 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/02/13 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/02/12 | 396 | 398 | 396 | 398 | 4,000 |
| 2008/02/06 | 435 | 435 | 431 | 431 | 3,000 |
| 2008/02/05 | 465 | 465 | 445 | 445 | 4,000 |
| 2008/02/04 | 465 | 465 | 465 | 465 | 2,000 |
| 2008/02/01 | 460 | 465 | 460 | 465 | 4,000 |
| 2008/01/31 | 488 | 488 | 460 | 460 | 3,000 |
| 2008/01/25 | 487 | 489 | 487 | 488 | 7,000 |
| 2008/01/24 | 490 | 490 | 480 | 483 | 4,000 |
| 2008/01/23 | 500 | 510 | 500 | 500 | 9,000 |
| 2008/01/18 | 526 | 530 | 505 | 530 | 5,000 |
| 2008/01/17 | 540 | 540 | 540 | 540 | 3,000 |
| 2008/01/15 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/01/08 | 610 | 610 | 610 | 610 | 7,000 |
| 2008/01/07 | 610 | 610 | 610 | 610 | 3,000 |
| 2008/01/04 | 610 | 610 | 610 | 610 | 2,000 |