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 |
---|---|---|---|---|---|
1985/12/28 | 401 | 401 | 401 | 401 | 2,996 |
1985/12/27 | 401 | 401 | 401 | 401 | 2,996 |
1985/12/26 | 403 | 403 | 400 | 400 | 8,987 |
1985/12/24 | 418 | 418 | 418 | 418 | 2,996 |
1985/12/23 | 418 | 418 | 418 | 418 | 3,994 |
1985/12/21 | 424 | 424 | 419 | 419 | 1,997 |
1985/12/20 | 423 | 424 | 423 | 424 | 7,988 |
1985/12/19 | 414 | 414 | 414 | 414 | 7,988 |
1985/12/18 | 424 | 424 | 424 | 424 | 1,997 |
1985/12/16 | 425 | 425 | 425 | 425 | 3,994 |
1985/12/13 | 426 | 426 | 426 | 426 | 8,987 |
1985/12/12 | 402 | 411 | 402 | 411 | 1,997 |
1985/12/11 | 400 | 400 | 399 | 399 | 13,979 |
1985/12/10 | 397 | 397 | 397 | 397 | 2,996 |
1985/12/09 | 395 | 395 | 395 | 395 | 999 |
1985/12/07 | 397 | 397 | 397 | 397 | 999 |
1985/12/05 | 398 | 398 | 396 | 396 | 4,993 |
1985/12/03 | 397 | 397 | 397 | 397 | 999 |
1985/11/30 | 395 | 395 | 395 | 395 | 6,990 |
1985/11/28 | 420 | 420 | 415 | 415 | 1,997 |
1985/11/27 | 423 | 423 | 421 | 421 | 4,993 |
1985/11/26 | 425 | 425 | 425 | 425 | 1,997 |
1985/11/25 | 430 | 430 | 426 | 426 | 4,993 |
1985/11/22 | 422 | 426 | 421 | 426 | 11,982 |
1985/11/21 | 425 | 425 | 421 | 421 | 3,994 |
1985/11/20 | 424 | 431 | 419 | 430 | 34,948 |
1985/11/19 | 406 | 419 | 406 | 419 | 13,979 |
1985/11/18 | 398 | 406 | 396 | 401 | 10,984 |
1985/11/16 | 396 | 397 | 396 | 396 | 2,996 |
1985/11/15 | 397 | 397 | 396 | 397 | 11,982 |
1985/11/14 | 397 | 397 | 397 | 397 | 999 |
1985/11/13 | 395 | 396 | 395 | 396 | 1,997 |
1985/11/12 | 392 | 392 | 392 | 392 | 999 |
1985/11/11 | 397 | 397 | 391 | 391 | 4,993 |
1985/11/08 | 413 | 413 | 413 | 413 | 1,997 |
1985/11/07 | 411 | 413 | 411 | 413 | 5,991 |
1985/11/06 | 406 | 406 | 406 | 406 | 3,994 |
1985/11/05 | 403 | 403 | 400 | 400 | 6,990 |
1985/11/02 | 396 | 396 | 396 | 396 | 999 |
1985/11/01 | 397 | 406 | 397 | 406 | 9,985 |
1985/10/31 | 391 | 391 | 391 | 391 | 1,997 |
1985/10/29 | 381 | 381 | 381 | 381 | 1,997 |
1985/10/28 | 391 | 391 | 391 | 391 | 6,990 |
1985/10/26 | 391 | 391 | 391 | 391 | 4,993 |
1985/10/22 | 394 | 394 | 394 | 394 | 999 |
1985/10/21 | 391 | 391 | 391 | 391 | 1,997 |
1985/10/19 | 381 | 381 | 381 | 381 | 5,991 |
1985/10/18 | 400 | 401 | 396 | 396 | 2,996 |
1985/10/17 | 402 | 402 | 400 | 401 | 10,984 |
1985/10/16 | 413 | 413 | 406 | 406 | 5,991 |
1985/10/15 | 420 | 420 | 411 | 411 | 5,991 |
1985/10/14 | 411 | 411 | 411 | 411 | 11,982 |
1985/10/11 | 412 | 412 | 402 | 402 | 2,996 |
1985/10/09 | 412 | 416 | 412 | 416 | 2,996 |
1985/10/08 | 421 | 421 | 420 | 420 | 11,982 |
1985/10/07 | 436 | 436 | 436 | 436 | 19,970 |
1985/10/05 | 436 | 441 | 436 | 436 | 21,967 |
1985/10/04 | 441 | 441 | 436 | 436 | 15,976 |
1985/10/03 | 446 | 447 | 431 | 436 | 45,931 |
1985/10/02 | 449 | 467 | 444 | 446 | 146,781 |
1985/10/01 | 449 | 449 | 440 | 444 | 89,866 |
1985/09/30 | 431 | 440 | 431 | 439 | 67,899 |
1985/09/28 | 421 | 431 | 421 | 431 | 40,939 |
1985/09/27 | 431 | 431 | 416 | 420 | 72,891 |
1985/09/26 | 411 | 431 | 411 | 421 | 85,872 |
1985/09/25 | 391 | 410 | 391 | 410 | 39,940 |
1985/09/24 | 372 | 391 | 371 | 391 | 28,957 |
1985/09/20 | 371 | 371 | 371 | 371 | 3,994 |
1985/09/19 | 371 | 371 | 370 | 370 | 3,994 |
1985/09/18 | 359 | 371 | 358 | 371 | 3,994 |
1985/09/17 | 356 | 357 | 356 | 357 | 2,996 |
1985/09/13 | 366 | 366 | 356 | 356 | 9,985 |
1985/09/12 | 357 | 366 | 357 | 366 | 3,994 |
1985/09/07 | 361 | 361 | 361 | 361 | 999 |
1985/09/06 | 361 | 361 | 361 | 361 | 9,985 |
1985/09/05 | 356 | 356 | 356 | 356 | 2,996 |
1985/09/04 | 352 | 352 | 352 | 352 | 5,991 |
1985/09/02 | 380 | 380 | 377 | 377 | 4,993 |
1985/08/26 | 381 | 381 | 381 | 381 | 2,996 |
1985/08/17 | 381 | 381 | 381 | 381 | 6,990 |
1985/08/15 | 358 | 358 | 357 | 357 | 2,996 |
1985/08/09 | 358 | 358 | 357 | 357 | 12,981 |
1985/08/08 | 358 | 358 | 358 | 358 | 1,997 |
1985/08/07 | 356 | 361 | 356 | 356 | 10,984 |
1985/08/06 | 356 | 356 | 356 | 356 | 5,991 |
1985/07/31 | 386 | 386 | 386 | 386 | 4,993 |
1985/07/27 | 389 | 389 | 386 | 386 | 2,996 |
1985/07/26 | 391 | 391 | 386 | 386 | 4,993 |
1985/07/25 | 392 | 392 | 389 | 389 | 8,987 |
1985/07/24 | 367 | 381 | 367 | 381 | 15,976 |
1985/07/23 | 367 | 367 | 367 | 367 | 999 |
1985/07/19 | 365 | 366 | 365 | 366 | 1,997 |
1985/07/16 | 363 | 363 | 363 | 363 | 999 |
1985/07/12 | 364 | 364 | 361 | 361 | 4,993 |
1985/07/11 | 376 | 376 | 362 | 362 | 8,987 |
1985/07/10 | 371 | 371 | 371 | 371 | 6,990 |
1985/07/06 | 370 | 370 | 370 | 370 | 4,993 |
1985/07/04 | 375 | 380 | 375 | 380 | 1,997 |
1985/07/02 | 381 | 381 | 380 | 380 | 1,997 |
1985/06/28 | 379 | 379 | 379 | 379 | 999 |
1985/06/25 | 391 | 391 | 391 | 391 | 999 |
1985/06/24 | 401 | 401 | 391 | 391 | 5,991 |
1985/06/22 | 391 | 391 | 391 | 391 | 2,996 |
1985/06/21 | 391 | 391 | 391 | 391 | 7,988 |
1985/06/20 | 386 | 391 | 386 | 390 | 11,982 |
1985/06/19 | 376 | 386 | 376 | 386 | 15,976 |
1985/06/18 | 376 | 376 | 376 | 376 | 10,984 |
1985/06/17 | 376 | 376 | 376 | 376 | 3,994 |
1985/06/14 | 376 | 376 | 376 | 376 | 1,997 |
1985/06/11 | 376 | 391 | 376 | 391 | 3,994 |
1985/06/10 | 376 | 376 | 374 | 376 | 6,990 |
1985/06/07 | 381 | 381 | 372 | 372 | 7,988 |
1985/06/06 | 385 | 385 | 385 | 385 | 3,994 |
1985/06/05 | 390 | 390 | 390 | 390 | 3,994 |
1985/06/03 | 371 | 371 | 371 | 371 | 4,993 |
1985/06/01 | 372 | 372 | 372 | 372 | 7,988 |
1985/05/30 | 373 | 373 | 373 | 373 | 3,994 |
1985/05/29 | 372 | 372 | 372 | 372 | 1,997 |
1985/05/28 | 381 | 381 | 371 | 371 | 5,991 |
1985/05/27 | 386 | 386 | 386 | 386 | 1,997 |
1985/05/24 | 381 | 381 | 371 | 371 | 4,993 |
1985/05/23 | 391 | 391 | 391 | 391 | 5,991 |
1985/05/22 | 381 | 389 | 381 | 389 | 5,991 |
1985/05/21 | 371 | 371 | 371 | 371 | 999 |
1985/05/20 | 376 | 376 | 376 | 376 | 999 |
1985/05/18 | 362 | 366 | 362 | 366 | 5,991 |
1985/05/17 | 362 | 362 | 362 | 362 | 3,994 |
1985/05/16 | 362 | 362 | 361 | 361 | 5,991 |
1985/05/10 | 361 | 361 | 361 | 361 | 6,990 |
1985/05/08 | 361 | 361 | 361 | 361 | 2,996 |
1985/05/07 | 376 | 376 | 376 | 376 | 2,996 |
1985/04/30 | 386 | 386 | 386 | 386 | 999 |
1985/04/27 | 386 | 386 | 386 | 386 | 2,996 |
1985/04/26 | 373 | 381 | 373 | 381 | 6,990 |
1985/04/25 | 371 | 371 | 371 | 371 | 999 |
1985/04/24 | 361 | 361 | 361 | 361 | 999 |
1985/04/19 | 355 | 355 | 355 | 355 | 999 |
1985/04/17 | 351 | 351 | 351 | 351 | 3,994 |
1985/04/15 | 370 | 370 | 361 | 361 | 3,994 |
1985/04/11 | 371 | 371 | 370 | 370 | 3,994 |
1985/04/10 | 371 | 372 | 371 | 372 | 3,994 |
1985/04/09 | 373 | 373 | 371 | 371 | 8,987 |
1985/04/08 | 371 | 372 | 371 | 372 | 5,991 |
1985/04/06 | 372 | 372 | 371 | 371 | 1,997 |
1985/04/05 | 371 | 371 | 371 | 371 | 1,997 |
1985/04/04 | 371 | 371 | 371 | 371 | 15,976 |
1985/04/03 | 371 | 371 | 371 | 371 | 6,990 |
1985/04/02 | 371 | 371 | 369 | 371 | 3,994 |
1985/04/01 | 371 | 371 | 371 | 371 | 2,996 |
1985/03/28 | 371 | 376 | 370 | 370 | 6,990 |
1985/03/27 | 371 | 371 | 371 | 371 | 1,997 |
1985/03/26 | 382 | 383 | 382 | 383 | 4,993 |
1985/03/25 | 382 | 382 | 382 | 382 | 1,997 |
1985/03/20 | 366 | 366 | 366 | 366 | 4,993 |
1985/03/19 | 362 | 362 | 361 | 361 | 6,990 |
1985/03/18 | 362 | 362 | 362 | 362 | 1,997 |
1985/03/16 | 362 | 366 | 361 | 366 | 5,991 |
1985/03/15 | 370 | 370 | 362 | 362 | 12,981 |
1985/03/14 | 371 | 376 | 362 | 376 | 10,984 |
1985/03/13 | 381 | 381 | 376 | 376 | 10,984 |
1985/03/12 | 382 | 382 | 381 | 381 | 10,984 |
1985/03/11 | 381 | 381 | 381 | 381 | 14,978 |
1985/03/07 | 391 | 391 | 391 | 391 | 2,996 |
1985/03/06 | 391 | 391 | 391 | 391 | 999 |
1985/03/05 | 401 | 401 | 391 | 391 | 3,994 |
1985/03/04 | 391 | 391 | 391 | 391 | 5,991 |
1985/03/02 | 387 | 387 | 387 | 387 | 3,994 |
1985/03/01 | 391 | 393 | 387 | 387 | 19,970 |
1985/02/28 | 400 | 400 | 398 | 398 | 12,981 |
1985/02/27 | 402 | 402 | 399 | 401 | 10,984 |
1985/02/26 | 401 | 402 | 393 | 401 | 36,945 |
1985/02/25 | 397 | 401 | 397 | 401 | 43,934 |
1985/02/23 | 457 | 457 | 437 | 437 | 183,726 |
1985/02/22 | 386 | 386 | 386 | 386 | 2,996 |
1985/02/21 | 381 | 381 | 381 | 381 | 5,991 |
1985/02/20 | 381 | 381 | 381 | 381 | 5,991 |
1985/02/19 | 385 | 385 | 381 | 381 | 7,988 |
1985/02/18 | 386 | 386 | 386 | 386 | 1,997 |
1985/02/16 | 386 | 396 | 381 | 396 | 8,987 |
1985/02/15 | 386 | 386 | 386 | 386 | 13,979 |
1985/02/14 | 396 | 401 | 386 | 386 | 21,967 |
1985/02/13 | 390 | 390 | 390 | 390 | 2,996 |
1985/02/12 | 399 | 399 | 390 | 390 | 13,979 |
1985/02/08 | 386 | 400 | 386 | 400 | 9,985 |
1985/02/07 | 401 | 401 | 391 | 391 | 13,979 |
1985/02/06 | 391 | 401 | 391 | 401 | 6,990 |
1985/02/05 | 407 | 407 | 401 | 401 | 8,987 |
1985/02/04 | 410 | 410 | 410 | 410 | 5,991 |
1985/02/02 | 407 | 407 | 406 | 406 | 15,976 |
1985/02/01 | 396 | 407 | 396 | 407 | 23,964 |
1985/01/31 | 387 | 391 | 387 | 391 | 7,988 |
1985/01/30 | 386 | 387 | 386 | 387 | 3,994 |
1985/01/29 | 386 | 386 | 386 | 386 | 3,994 |
1985/01/28 | 386 | 386 | 386 | 386 | 1,997 |
1985/01/26 | 391 | 391 | 391 | 391 | 999 |
1985/01/25 | 392 | 392 | 392 | 392 | 1,997 |
1985/01/24 | 391 | 401 | 391 | 401 | 4,993 |
1985/01/21 | 406 | 406 | 391 | 391 | 3,994 |
1985/01/19 | 406 | 406 | 406 | 406 | 5,991 |
1985/01/18 | 386 | 392 | 386 | 392 | 7,988 |
1985/01/17 | 407 | 407 | 386 | 386 | 10,984 |
1985/01/16 | 411 | 416 | 407 | 407 | 41,937 |
1985/01/14 | 401 | 409 | 394 | 409 | 19,970 |
1985/01/11 | 387 | 391 | 387 | 391 | 10,984 |
1985/01/10 | 403 | 403 | 403 | 403 | 6,990 |
1985/01/09 | 410 | 410 | 399 | 399 | 37,943 |
1985/01/08 | 404 | 410 | 404 | 407 | 29,955 |
1985/01/05 | 405 | 405 | 405 | 405 | 1,997 |
1985/01/04 | 410 | 410 | 410 | 410 | 4,993 |