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 |
---|---|---|---|---|---|
1983/12/28 | 292 | 295 | 292 | 292 | 8,987 |
1983/12/27 | 280 | 295 | 280 | 290 | 12,981 |
1983/12/26 | 280 | 280 | 280 | 280 | 2,996 |
1983/12/24 | 292 | 292 | 292 | 292 | 9,985 |
1983/12/23 | 281 | 281 | 281 | 281 | 7,988 |
1983/12/22 | 286 | 286 | 285 | 285 | 1,997 |
1983/12/21 | 280 | 280 | 280 | 280 | 999 |
1983/12/19 | 270 | 270 | 270 | 270 | 7,988 |
1983/12/16 | 287 | 290 | 287 | 290 | 92,861 |
1983/12/15 | 296 | 296 | 290 | 290 | 9,985 |
1983/12/14 | 293 | 297 | 293 | 297 | 12,981 |
1983/12/13 | 290 | 290 | 290 | 290 | 6,990 |
1983/12/12 | 290 | 290 | 290 | 290 | 999 |
1983/12/09 | 291 | 291 | 289 | 289 | 2,996 |
1983/12/08 | 290 | 290 | 290 | 290 | 12,981 |
1983/12/07 | 290 | 290 | 290 | 290 | 26,960 |
1983/12/03 | 290 | 290 | 289 | 290 | 8,987 |
1983/12/02 | 289 | 289 | 289 | 289 | 999 |
1983/12/01 | 290 | 290 | 290 | 290 | 10,984 |
1983/11/30 | 290 | 290 | 289 | 289 | 2,996 |
1983/11/29 | 290 | 293 | 285 | 285 | 15,976 |
1983/11/28 | 290 | 290 | 285 | 290 | 13,979 |
1983/11/26 | 285 | 285 | 285 | 285 | 18,972 |
1983/11/25 | 284 | 284 | 280 | 280 | 15,976 |
1983/11/24 | 277 | 283 | 277 | 283 | 102,847 |
1983/11/22 | 282 | 282 | 277 | 277 | 1,997 |
1983/11/19 | 284 | 284 | 284 | 284 | 1,997 |
1983/11/18 | 277 | 284 | 276 | 284 | 12,981 |
1983/11/17 | 276 | 276 | 276 | 276 | 999 |
1983/11/16 | 280 | 280 | 275 | 275 | 6,990 |
1983/11/15 | 279 | 281 | 279 | 281 | 11,982 |
1983/11/14 | 283 | 283 | 280 | 280 | 1,997 |
1983/11/11 | 275 | 275 | 275 | 275 | 1,997 |
1983/11/10 | 280 | 284 | 280 | 284 | 18,972 |
1983/11/09 | 284 | 284 | 284 | 284 | 5,991 |
1983/11/08 | 270 | 271 | 270 | 270 | 22,966 |
1983/11/07 | 285 | 285 | 280 | 280 | 29,955 |
1983/11/05 | 280 | 295 | 280 | 285 | 49,926 |
1983/11/04 | 271 | 280 | 271 | 275 | 13,979 |
1983/11/02 | 271 | 272 | 270 | 270 | 9,985 |
1983/11/01 | 270 | 275 | 270 | 270 | 20,969 |
1983/10/31 | 269 | 269 | 269 | 269 | 8,987 |
1983/10/27 | 269 | 269 | 269 | 269 | 1,997 |
1983/10/26 | 269 | 269 | 269 | 269 | 4,993 |
1983/10/22 | 268 | 270 | 268 | 270 | 24,963 |
1983/10/21 | 270 | 270 | 269 | 269 | 5,991 |
1983/10/20 | 270 | 275 | 268 | 269 | 28,957 |
1983/10/19 | 269 | 269 | 269 | 269 | 3,994 |
1983/10/18 | 269 | 270 | 269 | 270 | 9,985 |
1983/10/15 | 268 | 268 | 268 | 268 | 999 |
1983/10/13 | 265 | 270 | 265 | 269 | 5,991 |
1983/10/12 | 270 | 270 | 269 | 270 | 15,976 |
1983/10/11 | 273 | 273 | 270 | 270 | 5,991 |
1983/10/07 | 264 | 265 | 260 | 265 | 15,976 |
1983/10/05 | 265 | 265 | 265 | 265 | 999 |
1983/10/04 | 271 | 275 | 264 | 264 | 9,985 |
1983/10/03 | 264 | 270 | 264 | 270 | 18,972 |
1983/10/01 | 260 | 264 | 260 | 264 | 13,979 |
1983/09/28 | 255 | 255 | 255 | 255 | 1,997 |
1983/09/27 | 260 | 260 | 260 | 260 | 4,993 |
1983/09/26 | 256 | 260 | 256 | 260 | 2,996 |
1983/09/24 | 250 | 250 | 250 | 250 | 8,987 |
1983/09/22 | 250 | 250 | 250 | 250 | 4,993 |
1983/09/21 | 245 | 250 | 241 | 250 | 16,975 |
1983/09/20 | 245 | 250 | 245 | 250 | 7,988 |
1983/09/19 | 245 | 250 | 245 | 250 | 19,970 |
1983/09/16 | 245 | 245 | 245 | 245 | 1,997 |
1983/09/14 | 241 | 241 | 241 | 241 | 2,996 |
1983/09/13 | 245 | 245 | 245 | 245 | 8,987 |
1983/09/09 | 260 | 260 | 260 | 260 | 9,985 |
1983/09/07 | 240 | 240 | 240 | 240 | 1,997 |
1983/09/06 | 240 | 240 | 240 | 240 | 2,996 |
1983/09/05 | 250 | 250 | 250 | 250 | 3,994 |
1983/08/31 | 240 | 240 | 240 | 240 | 4,993 |
1983/08/27 | 240 | 240 | 240 | 240 | 3,994 |
1983/08/26 | 245 | 245 | 245 | 245 | 999 |
1983/08/25 | 250 | 250 | 250 | 250 | 3,994 |
1983/08/24 | 249 | 249 | 239 | 239 | 6,990 |
1983/08/23 | 250 | 250 | 250 | 250 | 2,996 |
1983/08/22 | 250 | 257 | 249 | 257 | 4,993 |
1983/08/20 | 250 | 250 | 250 | 250 | 1,997 |
1983/08/17 | 237 | 237 | 237 | 237 | 2,996 |
1983/08/16 | 240 | 240 | 240 | 240 | 1,997 |
1983/08/15 | 237 | 237 | 237 | 237 | 999 |
1983/08/12 | 236 | 236 | 236 | 236 | 999 |
1983/08/11 | 238 | 238 | 236 | 236 | 6,990 |
1983/08/10 | 238 | 238 | 238 | 238 | 6,990 |
1983/08/08 | 238 | 250 | 238 | 250 | 3,994 |
1983/08/03 | 238 | 238 | 238 | 238 | 2,996 |
1983/08/02 | 244 | 244 | 244 | 244 | 999 |
1983/08/01 | 240 | 240 | 240 | 240 | 999 |
1983/07/29 | 235 | 236 | 235 | 236 | 2,996 |
1983/07/28 | 244 | 244 | 244 | 244 | 1,997 |
1983/07/27 | 245 | 245 | 244 | 244 | 16,975 |
1983/07/26 | 250 | 250 | 250 | 250 | 4,993 |
1983/07/25 | 250 | 250 | 250 | 250 | 3,994 |
1983/07/23 | 250 | 250 | 250 | 250 | 2,996 |
1983/07/20 | 249 | 249 | 249 | 249 | 999 |
1983/07/15 | 250 | 250 | 250 | 250 | 4,993 |
1983/07/14 | 257 | 257 | 257 | 257 | 6,990 |
1983/07/12 | 257 | 257 | 257 | 257 | 2,996 |
1983/07/11 | 255 | 257 | 255 | 257 | 6,990 |
1983/07/08 | 255 | 255 | 255 | 255 | 1,997 |
1983/07/07 | 256 | 256 | 255 | 255 | 6,990 |
1983/07/06 | 255 | 255 | 255 | 255 | 9,985 |
1983/07/05 | 237 | 240 | 235 | 240 | 7,988 |
1983/07/04 | 240 | 240 | 237 | 237 | 3,994 |
1983/07/02 | 238 | 238 | 238 | 238 | 999 |
1983/07/01 | 237 | 237 | 237 | 237 | 999 |
1983/06/30 | 237 | 237 | 237 | 237 | 999 |
1983/06/29 | 237 | 237 | 237 | 237 | 1,997 |
1983/06/28 | 237 | 237 | 237 | 237 | 999 |
1983/06/25 | 237 | 237 | 237 | 237 | 2,996 |
1983/06/24 | 235 | 236 | 235 | 236 | 3,994 |
1983/06/23 | 235 | 235 | 235 | 235 | 10,984 |
1983/06/22 | 235 | 235 | 235 | 235 | 15,976 |
1983/06/20 | 233 | 233 | 233 | 233 | 2,996 |
1983/06/17 | 232 | 232 | 232 | 232 | 7,988 |
1983/06/14 | 247 | 247 | 247 | 247 | 999 |
1983/06/13 | 247 | 247 | 247 | 247 | 1,997 |
1983/06/11 | 250 | 250 | 250 | 250 | 999 |
1983/06/10 | 247 | 247 | 247 | 247 | 999 |
1983/06/09 | 247 | 247 | 247 | 247 | 1,997 |
1983/06/08 | 250 | 250 | 247 | 247 | 2,996 |
1983/06/07 | 250 | 250 | 250 | 250 | 7,988 |
1983/06/04 | 251 | 257 | 251 | 257 | 2,996 |
1983/06/03 | 251 | 251 | 250 | 251 | 6,990 |
1983/06/02 | 250 | 250 | 250 | 250 | 1,997 |
1983/06/01 | 250 | 250 | 250 | 250 | 5,991 |
1983/05/28 | 259 | 259 | 259 | 259 | 3,994 |
1983/05/27 | 245 | 255 | 245 | 255 | 5,991 |
1983/05/26 | 250 | 250 | 247 | 247 | 9,985 |
1983/05/25 | 250 | 250 | 250 | 250 | 8,987 |
1983/05/24 | 250 | 250 | 250 | 250 | 4,993 |
1983/05/23 | 255 | 255 | 250 | 250 | 5,991 |
1983/05/20 | 255 | 259 | 255 | 259 | 56,915 |
1983/05/19 | 255 | 255 | 255 | 255 | 1,997 |
1983/05/18 | 255 | 255 | 255 | 255 | 3,994 |
1983/05/17 | 259 | 259 | 255 | 255 | 6,990 |
1983/05/13 | 262 | 262 | 262 | 262 | 1,997 |
1983/05/12 | 256 | 258 | 256 | 258 | 3,994 |
1983/05/11 | 258 | 258 | 255 | 255 | 25,961 |
1983/05/09 | 257 | 257 | 257 | 257 | 999 |
1983/05/07 | 257 | 257 | 257 | 257 | 6,990 |
1983/05/06 | 266 | 266 | 266 | 266 | 4,993 |
1983/05/02 | 256 | 256 | 256 | 256 | 999 |
1983/04/30 | 256 | 256 | 256 | 256 | 1,997 |
1983/04/27 | 255 | 255 | 255 | 255 | 11,982 |
1983/04/26 | 269 | 270 | 268 | 268 | 16,975 |
1983/04/25 | 274 | 274 | 271 | 271 | 12,981 |
1983/04/23 | 272 | 272 | 271 | 271 | 3,994 |
1983/04/22 | 261 | 262 | 261 | 262 | 1,997 |
1983/04/21 | 260 | 260 | 260 | 260 | 229,657 |
1983/04/20 | 279 | 279 | 264 | 265 | 39,940 |
1983/04/19 | 265 | 274 | 264 | 274 | 15,976 |
1983/04/18 | 264 | 264 | 264 | 264 | 12,981 |
1983/04/15 | 285 | 286 | 279 | 279 | 16,975 |
1983/04/14 | 275 | 285 | 274 | 285 | 40,939 |
1983/04/13 | 270 | 275 | 265 | 275 | 11,982 |
1983/04/11 | 261 | 261 | 260 | 260 | 8,987 |
1983/04/08 | 275 | 275 | 270 | 275 | 17,973 |
1983/04/07 | 277 | 278 | 274 | 275 | 13,979 |
1983/04/06 | 271 | 278 | 270 | 278 | 41,937 |
1983/04/05 | 265 | 275 | 265 | 271 | 23,964 |
1983/04/04 | 260 | 260 | 255 | 255 | 5,991 |
1983/04/02 | 259 | 265 | 259 | 265 | 13,979 |
1983/04/01 | 255 | 255 | 255 | 255 | 3,994 |
1983/03/31 | 255 | 255 | 255 | 255 | 9,985 |
1983/03/30 | 245 | 245 | 245 | 245 | 1,997 |
1983/03/29 | 254 | 254 | 253 | 253 | 2,996 |
1983/03/28 | 258 | 258 | 254 | 254 | 3,994 |
1983/03/26 | 258 | 258 | 258 | 258 | 4,993 |
1983/03/25 | 240 | 240 | 240 | 240 | 1,997 |
1983/03/24 | 240 | 240 | 240 | 240 | 2,996 |
1983/03/23 | 240 | 240 | 240 | 240 | 999 |
1983/03/22 | 240 | 240 | 240 | 240 | 4,993 |
1983/03/18 | 222 | 222 | 222 | 222 | 5,991 |
1983/03/10 | 240 | 245 | 240 | 245 | 10,984 |
1983/03/07 | 240 | 253 | 240 | 253 | 15,976 |
1983/03/04 | 250 | 250 | 240 | 240 | 4,993 |
1983/03/03 | 253 | 253 | 253 | 253 | 999 |
1983/03/02 | 254 | 254 | 254 | 254 | 3,994 |
1983/03/01 | 255 | 255 | 255 | 255 | 2,996 |
1983/02/28 | 256 | 256 | 256 | 256 | 3,994 |
1983/02/24 | 257 | 257 | 250 | 257 | 6,990 |
1983/02/23 | 255 | 258 | 250 | 258 | 11,982 |
1983/02/22 | 260 | 260 | 255 | 255 | 4,993 |
1983/02/21 | 252 | 252 | 252 | 252 | 999 |
1983/02/18 | 251 | 251 | 251 | 251 | 999 |
1983/02/16 | 265 | 265 | 250 | 250 | 20,969 |
1983/02/15 | 265 | 266 | 256 | 265 | 14,978 |
1983/02/14 | 271 | 272 | 268 | 268 | 46,930 |
1983/02/12 | 269 | 270 | 268 | 268 | 35,946 |
1983/02/10 | 270 | 271 | 270 | 271 | 69,896 |
1983/02/09 | 250 | 255 | 248 | 255 | 71,893 |
1983/02/08 | 250 | 250 | 245 | 250 | 13,979 |
1983/02/07 | 245 | 250 | 245 | 250 | 9,985 |
1983/02/04 | 240 | 240 | 240 | 240 | 999 |
1983/02/03 | 243 | 243 | 243 | 243 | 999 |
1983/02/02 | 235 | 239 | 235 | 239 | 6,990 |
1983/02/01 | 233 | 240 | 233 | 240 | 6,990 |
1983/01/31 | 231 | 231 | 228 | 228 | 8,987 |
1983/01/29 | 225 | 230 | 225 | 230 | 10,984 |
1983/01/28 | 225 | 225 | 225 | 225 | 1,997 |
1983/01/27 | 225 | 225 | 225 | 225 | 1,997 |
1983/01/25 | 226 | 226 | 226 | 226 | 999 |
1983/01/24 | 227 | 227 | 227 | 227 | 2,996 |
1983/01/22 | 216 | 227 | 216 | 227 | 3,994 |
1983/01/21 | 224 | 224 | 221 | 221 | 1,997 |
1983/01/20 | 225 | 225 | 225 | 225 | 4,993 |
1983/01/19 | 225 | 225 | 220 | 220 | 2,996 |
1983/01/18 | 230 | 230 | 225 | 225 | 5,991 |
1983/01/10 | 239 | 239 | 239 | 239 | 999 |
1983/01/08 | 239 | 239 | 239 | 239 | 3,994 |
1983/01/07 | 240 | 240 | 240 | 240 | 2,996 |
1983/01/06 | 240 | 240 | 240 | 240 | 1,997 |