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 |