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 |
---|---|---|---|---|---|
1984/12/27 | 399 | 399 | 399 | 399 | 1,997 |
1984/12/25 | 388 | 388 | 386 | 386 | 24,963 |
1984/12/24 | 386 | 387 | 386 | 387 | 8,987 |
1984/12/22 | 401 | 401 | 381 | 381 | 16,975 |
1984/12/21 | 406 | 406 | 406 | 406 | 10,984 |
1984/12/20 | 406 | 406 | 406 | 406 | 14,978 |
1984/12/19 | 401 | 404 | 401 | 401 | 288,569 |
1984/12/18 | 401 | 404 | 401 | 401 | 10,984 |
1984/12/17 | 406 | 406 | 405 | 405 | 4,993 |
1984/12/15 | 401 | 401 | 401 | 401 | 14,978 |
1984/12/14 | 408 | 409 | 401 | 401 | 10,984 |
1984/12/13 | 409 | 409 | 406 | 409 | 13,979 |
1984/12/12 | 411 | 411 | 406 | 406 | 12,981 |
1984/12/11 | 406 | 411 | 401 | 410 | 20,969 |
1984/12/10 | 401 | 407 | 400 | 400 | 10,984 |
1984/12/07 | 395 | 395 | 395 | 395 | 3,994 |
1984/12/06 | 390 | 390 | 380 | 380 | 7,988 |
1984/12/05 | 390 | 390 | 390 | 390 | 4,993 |
1984/12/04 | 401 | 401 | 400 | 400 | 13,979 |
1984/12/03 | 406 | 406 | 401 | 401 | 14,978 |
1984/12/01 | 406 | 406 | 406 | 406 | 4,993 |
1984/11/30 | 404 | 404 | 404 | 404 | 6,990 |
1984/11/29 | 407 | 407 | 402 | 402 | 10,984 |
1984/11/28 | 407 | 411 | 407 | 407 | 8,987 |
1984/11/26 | 406 | 411 | 406 | 410 | 5,991 |
1984/11/24 | 402 | 402 | 402 | 402 | 5,991 |
1984/11/22 | 409 | 411 | 409 | 411 | 5,991 |
1984/11/21 | 411 | 411 | 401 | 409 | 9,985 |
1984/11/20 | 411 | 411 | 406 | 406 | 9,985 |
1984/11/19 | 411 | 413 | 411 | 411 | 15,976 |
1984/11/17 | 417 | 417 | 416 | 416 | 13,979 |
1984/11/16 | 412 | 412 | 401 | 401 | 8,987 |
1984/11/15 | 412 | 419 | 412 | 413 | 25,961 |
1984/11/14 | 409 | 411 | 403 | 411 | 13,979 |
1984/11/13 | 402 | 403 | 402 | 403 | 11,982 |
1984/11/12 | 402 | 403 | 401 | 402 | 30,954 |
1984/11/09 | 401 | 401 | 381 | 381 | 43,934 |
1984/11/08 | 406 | 411 | 404 | 406 | 27,958 |
1984/11/07 | 401 | 411 | 401 | 407 | 103,845 |
1984/11/06 | 420 | 421 | 402 | 407 | 204,695 |
1984/11/05 | 401 | 421 | 401 | 421 | 199,702 |
1984/11/02 | 346 | 361 | 346 | 361 | 19,970 |
1984/11/01 | 342 | 342 | 341 | 341 | 8,987 |
1984/10/31 | 349 | 350 | 342 | 342 | 7,988 |
1984/10/30 | 346 | 346 | 342 | 346 | 16,975 |
1984/10/29 | 351 | 351 | 342 | 342 | 18,972 |
1984/10/27 | 345 | 346 | 342 | 342 | 15,976 |
1984/10/26 | 359 | 359 | 341 | 341 | 4,993 |
1984/10/25 | 351 | 361 | 351 | 361 | 16,975 |
1984/10/24 | 348 | 349 | 341 | 344 | 25,961 |
1984/10/23 | 351 | 351 | 350 | 350 | 23,964 |
1984/10/22 | 368 | 368 | 351 | 361 | 18,972 |
1984/10/20 | 367 | 368 | 363 | 363 | 13,979 |
1984/10/19 | 381 | 381 | 366 | 372 | 82,876 |
1984/10/18 | 351 | 369 | 346 | 369 | 56,915 |
1984/10/17 | 362 | 362 | 349 | 356 | 23,964 |
1984/10/16 | 380 | 381 | 369 | 376 | 93,860 |
1984/10/15 | 361 | 383 | 353 | 383 | 153,771 |
1984/10/12 | 329 | 352 | 328 | 352 | 111,833 |
1984/10/11 | 312 | 330 | 312 | 330 | 22,966 |
1984/10/09 | 315 | 315 | 310 | 311 | 5,991 |
1984/10/08 | 310 | 315 | 310 | 315 | 2,996 |
1984/10/05 | 315 | 315 | 315 | 315 | 999 |
1984/10/04 | 303 | 304 | 301 | 301 | 5,991 |
1984/10/03 | 315 | 315 | 306 | 306 | 7,988 |
1984/10/01 | 315 | 315 | 315 | 315 | 999 |
1984/09/29 | 316 | 316 | 316 | 316 | 2,996 |
1984/09/28 | 315 | 315 | 315 | 315 | 2,996 |
1984/09/27 | 320 | 320 | 315 | 315 | 15,976 |
1984/09/26 | 315 | 315 | 315 | 315 | 999 |
1984/09/25 | 320 | 320 | 313 | 320 | 20,969 |
1984/09/21 | 304 | 305 | 303 | 303 | 9,985 |
1984/09/19 | 303 | 303 | 303 | 303 | 6,990 |
1984/09/18 | 303 | 303 | 303 | 303 | 4,993 |
1984/09/17 | 316 | 316 | 316 | 316 | 2,996 |
1984/09/14 | 320 | 320 | 320 | 320 | 9,985 |
1984/09/13 | 327 | 327 | 325 | 325 | 17,973 |
1984/09/12 | 329 | 329 | 326 | 326 | 7,988 |
1984/09/11 | 330 | 330 | 330 | 330 | 9,985 |
1984/09/10 | 326 | 330 | 326 | 330 | 3,994 |
1984/09/07 | 326 | 330 | 326 | 330 | 4,993 |
1984/09/06 | 326 | 326 | 326 | 326 | 999 |
1984/09/05 | 325 | 325 | 325 | 325 | 8,987 |
1984/09/04 | 325 | 327 | 325 | 327 | 2,996 |
1984/09/03 | 326 | 326 | 326 | 326 | 999 |
1984/08/31 | 325 | 326 | 325 | 326 | 1,997 |
1984/08/30 | 321 | 321 | 321 | 321 | 3,994 |
1984/08/29 | 315 | 320 | 315 | 320 | 8,987 |
1984/08/28 | 337 | 337 | 325 | 325 | 6,990 |
1984/08/27 | 340 | 342 | 339 | 341 | 20,969 |
1984/08/25 | 334 | 340 | 333 | 339 | 17,973 |
1984/08/24 | 320 | 330 | 320 | 330 | 29,955 |
1984/08/23 | 318 | 325 | 318 | 320 | 11,982 |
1984/08/22 | 312 | 316 | 311 | 315 | 11,982 |
1984/08/21 | 315 | 315 | 310 | 310 | 12,981 |
1984/08/20 | 321 | 330 | 320 | 320 | 19,970 |
1984/08/18 | 301 | 310 | 301 | 310 | 17,973 |
1984/08/16 | 290 | 290 | 290 | 290 | 2,996 |
1984/08/14 | 290 | 290 | 290 | 290 | 999 |
1984/08/08 | 290 | 290 | 290 | 290 | 999 |
1984/08/03 | 296 | 300 | 296 | 300 | 2,996 |
1984/08/01 | 290 | 301 | 290 | 301 | 2,996 |
1984/07/31 | 287 | 287 | 280 | 280 | 2,996 |
1984/07/28 | 282 | 282 | 282 | 282 | 999 |
1984/07/24 | 283 | 283 | 280 | 280 | 7,988 |
1984/07/23 | 285 | 285 | 285 | 285 | 999 |
1984/07/21 | 285 | 285 | 285 | 285 | 999 |
1984/07/20 | 294 | 294 | 294 | 294 | 1,997 |
1984/07/13 | 299 | 299 | 299 | 299 | 4,993 |
1984/07/12 | 280 | 290 | 280 | 290 | 1,997 |
1984/07/11 | 280 | 280 | 280 | 280 | 4,993 |
1984/07/10 | 285 | 285 | 285 | 285 | 3,994 |
1984/07/07 | 300 | 300 | 300 | 300 | 2,996 |
1984/07/06 | 300 | 300 | 300 | 300 | 1,997 |
1984/07/05 | 300 | 300 | 300 | 300 | 5,991 |
1984/07/04 | 300 | 300 | 300 | 300 | 1,997 |
1984/07/03 | 300 | 300 | 300 | 300 | 999 |
1984/07/02 | 290 | 295 | 290 | 295 | 4,993 |
1984/06/30 | 294 | 294 | 294 | 294 | 999 |
1984/06/28 | 294 | 294 | 294 | 294 | 1,997 |
1984/06/26 | 291 | 291 | 291 | 291 | 999 |
1984/06/25 | 290 | 290 | 290 | 290 | 8,987 |
1984/06/23 | 290 | 300 | 290 | 300 | 2,996 |
1984/06/22 | 300 | 300 | 300 | 300 | 1,997 |
1984/06/20 | 290 | 290 | 290 | 290 | 3,994 |
1984/06/19 | 280 | 290 | 280 | 290 | 7,988 |
1984/06/12 | 281 | 281 | 281 | 281 | 2,996 |
1984/06/08 | 281 | 281 | 280 | 280 | 5,991 |
1984/06/05 | 295 | 295 | 295 | 295 | 2,996 |
1984/06/02 | 281 | 281 | 281 | 281 | 7,988 |
1984/05/28 | 280 | 280 | 280 | 280 | 2,996 |
1984/05/22 | 281 | 281 | 281 | 281 | 999 |
1984/05/21 | 280 | 280 | 280 | 280 | 999 |
1984/05/19 | 280 | 280 | 280 | 280 | 16,975 |
1984/05/14 | 311 | 311 | 311 | 311 | 4,993 |
1984/05/11 | 310 | 311 | 310 | 311 | 2,996 |
1984/05/10 | 310 | 310 | 310 | 310 | 14,978 |
1984/05/09 | 310 | 310 | 310 | 310 | 9,985 |
1984/05/08 | 310 | 311 | 310 | 310 | 10,984 |
1984/05/07 | 304 | 311 | 304 | 311 | 8,987 |
1984/05/04 | 300 | 305 | 300 | 305 | 8,987 |
1984/05/02 | 297 | 297 | 297 | 297 | 8,987 |
1984/04/28 | 300 | 300 | 300 | 300 | 4,993 |
1984/04/26 | 300 | 300 | 300 | 300 | 2,996 |
1984/04/25 | 299 | 299 | 299 | 299 | 999 |
1984/04/24 | 300 | 300 | 295 | 300 | 5,991 |
1984/04/23 | 295 | 305 | 295 | 305 | 7,988 |
1984/04/21 | 300 | 300 | 300 | 300 | 9,985 |
1984/04/19 | 295 | 295 | 295 | 295 | 1,997 |
1984/04/18 | 295 | 295 | 295 | 295 | 4,993 |
1984/04/17 | 291 | 291 | 291 | 291 | 2,996 |
1984/04/16 | 290 | 290 | 290 | 290 | 8,987 |
1984/04/10 | 290 | 290 | 290 | 290 | 4,993 |
1984/04/09 | 301 | 301 | 290 | 290 | 8,987 |
1984/04/05 | 291 | 295 | 291 | 295 | 5,991 |
1984/04/04 | 286 | 286 | 286 | 286 | 12,981 |
1984/04/02 | 285 | 285 | 285 | 285 | 999 |
1984/03/30 | 286 | 286 | 286 | 286 | 7,988 |
1984/03/29 | 285 | 286 | 285 | 286 | 3,994 |
1984/03/27 | 286 | 286 | 285 | 285 | 4,993 |
1984/03/26 | 285 | 285 | 285 | 285 | 4,993 |
1984/03/24 | 285 | 286 | 285 | 285 | 4,993 |
1984/03/23 | 280 | 280 | 280 | 280 | 6,990 |
1984/03/22 | 285 | 285 | 284 | 284 | 7,988 |
1984/03/21 | 292 | 292 | 292 | 292 | 10,984 |
1984/03/19 | 292 | 292 | 291 | 291 | 9,985 |
1984/03/16 | 295 | 295 | 292 | 292 | 10,984 |
1984/03/15 | 291 | 292 | 290 | 290 | 12,981 |
1984/03/14 | 292 | 292 | 291 | 291 | 13,979 |
1984/03/13 | 293 | 293 | 291 | 291 | 7,988 |
1984/03/12 | 301 | 301 | 293 | 293 | 4,993 |
1984/03/09 | 302 | 302 | 301 | 302 | 5,991 |
1984/03/06 | 305 | 305 | 300 | 300 | 4,993 |
1984/03/05 | 297 | 297 | 297 | 297 | 6,990 |
1984/03/03 | 287 | 287 | 287 | 287 | 14,978 |
1984/03/02 | 296 | 297 | 293 | 293 | 12,981 |
1984/03/01 | 300 | 300 | 293 | 293 | 28,957 |
1984/02/29 | 301 | 302 | 301 | 302 | 15,976 |
1984/02/28 | 301 | 301 | 300 | 300 | 25,961 |
1984/02/25 | 300 | 301 | 300 | 301 | 2,996 |
1984/02/24 | 296 | 299 | 296 | 299 | 2,996 |
1984/02/23 | 296 | 297 | 295 | 296 | 10,984 |
1984/02/22 | 295 | 295 | 295 | 295 | 7,988 |
1984/02/21 | 310 | 310 | 310 | 310 | 999 |
1984/02/20 | 315 | 315 | 312 | 312 | 1,997 |
1984/02/18 | 320 | 320 | 320 | 320 | 4,993 |
1984/02/17 | 320 | 324 | 320 | 320 | 7,988 |
1984/02/16 | 318 | 321 | 315 | 321 | 23,964 |
1984/02/14 | 326 | 326 | 326 | 326 | 12,981 |
1984/02/13 | 341 | 345 | 336 | 336 | 16,975 |
1984/02/10 | 347 | 348 | 335 | 341 | 64,903 |
1984/02/09 | 330 | 332 | 325 | 330 | 48,927 |
1984/02/08 | 310 | 310 | 300 | 310 | 26,960 |
1984/02/07 | 304 | 305 | 304 | 305 | 9,985 |
1984/02/06 | 295 | 305 | 295 | 305 | 10,984 |
1984/02/04 | 300 | 300 | 290 | 290 | 7,988 |
1984/02/03 | 300 | 300 | 300 | 300 | 6,990 |
1984/02/02 | 305 | 305 | 305 | 305 | 4,993 |
1984/02/01 | 305 | 305 | 305 | 305 | 23,964 |
1984/01/31 | 304 | 304 | 304 | 304 | 2,996 |
1984/01/30 | 305 | 307 | 305 | 305 | 6,990 |
1984/01/28 | 305 | 307 | 305 | 307 | 24,963 |
1984/01/27 | 305 | 305 | 305 | 305 | 3,994 |
1984/01/26 | 305 | 305 | 305 | 305 | 7,988 |
1984/01/25 | 307 | 307 | 305 | 305 | 5,991 |
1984/01/24 | 307 | 307 | 303 | 305 | 15,976 |
1984/01/23 | 308 | 310 | 305 | 305 | 15,976 |
1984/01/21 | 305 | 307 | 305 | 307 | 10,984 |
1984/01/20 | 301 | 305 | 301 | 305 | 15,976 |
1984/01/19 | 300 | 300 | 299 | 300 | 20,969 |
1984/01/18 | 299 | 299 | 295 | 295 | 5,991 |
1984/01/17 | 296 | 300 | 296 | 300 | 21,967 |
1984/01/13 | 295 | 296 | 295 | 295 | 9,985 |
1984/01/12 | 295 | 295 | 290 | 295 | 9,985 |
1984/01/11 | 285 | 286 | 285 | 286 | 4,993 |
1984/01/10 | 297 | 297 | 295 | 295 | 7,988 |
1984/01/09 | 290 | 297 | 290 | 297 | 16,975 |
1984/01/07 | 289 | 290 | 289 | 289 | 6,990 |
1984/01/06 | 290 | 290 | 287 | 287 | 7,988 |
1984/01/05 | 293 | 295 | 293 | 295 | 13,979 |
1984/01/04 | 295 | 295 | 292 | 293 | 20,969 |