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 |
---|---|---|---|---|---|
1987/12/22 | 801 | 801 | 801 | 801 | 6,990 |
1987/12/18 | 747 | 747 | 747 | 747 | 2,996 |
1987/12/17 | 761 | 761 | 761 | 761 | 999 |
1987/12/14 | 790 | 790 | 790 | 790 | 999 |
1987/12/11 | 801 | 801 | 800 | 800 | 2,996 |
1987/12/10 | 768 | 768 | 768 | 768 | 1,997 |
1987/12/09 | 761 | 761 | 747 | 748 | 7,988 |
1987/12/03 | 751 | 751 | 751 | 751 | 999 |
1987/12/02 | 771 | 771 | 771 | 771 | 2,996 |
1987/12/01 | 781 | 781 | 781 | 781 | 999 |
1987/11/28 | 781 | 781 | 781 | 781 | 999 |
1987/11/26 | 776 | 776 | 776 | 776 | 1,997 |
1987/11/20 | 746 | 746 | 746 | 746 | 999 |
1987/11/16 | 743 | 743 | 743 | 743 | 3,994 |
1987/11/13 | 741 | 742 | 741 | 742 | 3,994 |
1987/11/12 | 751 | 751 | 751 | 751 | 999 |
1987/11/11 | 751 | 751 | 751 | 751 | 1,997 |
1987/11/10 | 761 | 761 | 761 | 761 | 2,996 |
1987/11/09 | 761 | 761 | 760 | 760 | 4,993 |
1987/11/07 | 781 | 781 | 761 | 761 | 9,985 |
1987/11/06 | 781 | 781 | 781 | 781 | 4,993 |
1987/11/04 | 781 | 781 | 781 | 781 | 3,994 |
1987/11/02 | 800 | 801 | 786 | 786 | 3,994 |
1987/10/31 | 802 | 802 | 796 | 799 | 6,990 |
1987/10/30 | 782 | 782 | 782 | 782 | 999 |
1987/10/29 | 801 | 801 | 781 | 781 | 9,985 |
1987/10/28 | 791 | 792 | 791 | 792 | 1,997 |
1987/10/27 | 790 | 791 | 790 | 790 | 9,985 |
1987/10/26 | 821 | 821 | 806 | 806 | 5,991 |
1987/10/23 | 812 | 812 | 812 | 812 | 1,997 |
1987/10/22 | 820 | 820 | 811 | 811 | 6,990 |
1987/10/21 | 800 | 800 | 800 | 800 | 2,996 |
1987/10/19 | 866 | 866 | 856 | 856 | 5,991 |
1987/10/16 | 901 | 901 | 867 | 867 | 5,991 |
1987/10/15 | 867 | 901 | 867 | 901 | 7,988 |
1987/10/14 | 867 | 868 | 867 | 868 | 7,988 |
1987/10/13 | 860 | 860 | 860 | 860 | 1,997 |
1987/10/12 | 820 | 820 | 820 | 820 | 999 |
1987/10/09 | 822 | 822 | 817 | 818 | 5,991 |
1987/10/08 | 811 | 816 | 811 | 816 | 3,994 |
1987/10/07 | 811 | 811 | 806 | 811 | 5,991 |
1987/10/06 | 811 | 811 | 811 | 811 | 999 |
1987/10/03 | 811 | 811 | 811 | 811 | 4,993 |
1987/10/02 | 811 | 811 | 811 | 811 | 3,994 |
1987/10/01 | 816 | 816 | 816 | 816 | 2,996 |
1987/09/30 | 817 | 817 | 817 | 817 | 999 |
1987/09/29 | 837 | 837 | 811 | 811 | 4,993 |
1987/09/26 | 802 | 802 | 802 | 802 | 5,991 |
1987/09/25 | 801 | 801 | 801 | 801 | 2,996 |
1987/09/24 | 801 | 801 | 796 | 796 | 9,985 |
1987/09/22 | 811 | 811 | 809 | 810 | 6,990 |
1987/09/21 | 832 | 832 | 821 | 821 | 6,990 |
1987/09/18 | 831 | 831 | 831 | 831 | 999 |
1987/09/17 | 831 | 831 | 831 | 831 | 7,988 |
1987/09/16 | 831 | 831 | 831 | 831 | 3,994 |
1987/09/14 | 832 | 832 | 811 | 831 | 7,988 |
1987/09/11 | 842 | 842 | 831 | 831 | 8,987 |
1987/09/10 | 843 | 843 | 841 | 841 | 4,993 |
1987/09/09 | 848 | 848 | 843 | 843 | 13,979 |
1987/09/08 | 851 | 851 | 847 | 847 | 3,994 |
1987/09/07 | 851 | 851 | 851 | 851 | 999 |
1987/09/04 | 851 | 856 | 851 | 851 | 9,985 |
1987/09/03 | 856 | 856 | 851 | 851 | 13,979 |
1987/09/02 | 866 | 866 | 866 | 866 | 4,993 |
1987/09/01 | 901 | 901 | 901 | 901 | 2,996 |
1987/08/29 | 866 | 866 | 866 | 866 | 10,984 |
1987/08/27 | 900 | 900 | 896 | 896 | 3,994 |
1987/08/26 | 900 | 901 | 900 | 901 | 17,973 |
1987/08/24 | 962 | 962 | 961 | 961 | 9,985 |
1987/08/22 | 911 | 942 | 911 | 941 | 21,967 |
1987/08/21 | 921 | 921 | 901 | 901 | 13,979 |
1987/08/20 | 872 | 901 | 871 | 901 | 16,975 |
1987/08/19 | 853 | 862 | 853 | 862 | 3,994 |
1987/08/18 | 845 | 846 | 842 | 842 | 13,979 |
1987/08/17 | 846 | 846 | 842 | 846 | 20,969 |
1987/08/14 | 847 | 848 | 846 | 846 | 25,961 |
1987/08/13 | 848 | 848 | 847 | 847 | 6,990 |
1987/08/12 | 847 | 847 | 847 | 847 | 4,993 |
1987/08/11 | 841 | 841 | 841 | 841 | 1,997 |
1987/08/10 | 836 | 837 | 836 | 837 | 4,993 |
1987/08/07 | 861 | 861 | 846 | 846 | 5,991 |
1987/08/06 | 861 | 861 | 861 | 861 | 1,997 |
1987/08/04 | 861 | 861 | 861 | 861 | 5,991 |
1987/08/03 | 876 | 876 | 876 | 876 | 2,996 |
1987/08/01 | 856 | 856 | 856 | 856 | 3,994 |
1987/07/31 | 881 | 881 | 851 | 856 | 13,979 |
1987/07/30 | 881 | 891 | 881 | 881 | 2,996 |
1987/07/29 | 862 | 871 | 862 | 871 | 5,991 |
1987/07/28 | 877 | 881 | 866 | 881 | 12,981 |
1987/07/27 | 871 | 876 | 871 | 876 | 6,990 |
1987/07/25 | 882 | 901 | 882 | 901 | 13,979 |
1987/07/23 | 861 | 861 | 831 | 852 | 9,985 |
1987/07/22 | 880 | 880 | 871 | 871 | 2,996 |
1987/07/17 | 951 | 951 | 931 | 931 | 32,951 |
1987/07/15 | 900 | 900 | 879 | 891 | 26,960 |
1987/07/14 | 925 | 932 | 901 | 901 | 61,908 |
1987/07/10 | 1,032 | 1,032 | 995 | 995 | 28,957 |
1987/07/09 | 1,112 | 1,112 | 1,032 | 1,052 | 169,747 |
1987/07/08 | 1,001 | 1,072 | 996 | 1,072 | 181,729 |
1987/07/07 | 940 | 971 | 940 | 971 | 208,689 |
1987/07/06 | 921 | 936 | 906 | 936 | 66,900 |
1987/07/04 | 905 | 918 | 904 | 907 | 61,908 |
1987/07/03 | 837 | 881 | 831 | 881 | 24,963 |
1987/07/02 | 861 | 866 | 832 | 832 | 51,923 |
1987/07/01 | 826 | 851 | 826 | 851 | 43,934 |
1987/06/30 | 835 | 846 | 806 | 806 | 33,949 |
1987/06/29 | 820 | 836 | 820 | 836 | 19,970 |
1987/06/27 | 790 | 806 | 790 | 790 | 135,797 |
1987/06/26 | 789 | 791 | 789 | 791 | 4,993 |
1987/06/25 | 779 | 791 | 779 | 791 | 4,993 |
1987/06/24 | 796 | 796 | 778 | 779 | 10,984 |
1987/06/23 | 787 | 796 | 781 | 796 | 20,969 |
1987/06/22 | 799 | 801 | 796 | 796 | 9,985 |
1987/06/19 | 800 | 801 | 781 | 801 | 16,975 |
1987/06/18 | 811 | 811 | 800 | 800 | 15,976 |
1987/06/17 | 801 | 801 | 801 | 801 | 8,987 |
1987/06/16 | 801 | 801 | 791 | 801 | 9,985 |
1987/06/15 | 801 | 801 | 791 | 801 | 12,981 |
1987/06/11 | 780 | 791 | 780 | 791 | 10,984 |
1987/06/10 | 783 | 783 | 781 | 783 | 27,958 |
1987/06/09 | 781 | 783 | 781 | 783 | 19,970 |
1987/06/08 | 786 | 786 | 781 | 781 | 18,972 |
1987/06/06 | 783 | 783 | 782 | 783 | 3,994 |
1987/06/05 | 781 | 791 | 781 | 781 | 10,984 |
1987/06/02 | 751 | 751 | 751 | 751 | 7,988 |
1987/05/30 | 781 | 781 | 781 | 781 | 1,997 |
1987/05/29 | 801 | 811 | 801 | 810 | 9,985 |
1987/05/28 | 781 | 801 | 781 | 801 | 8,987 |
1987/05/27 | 767 | 771 | 767 | 771 | 5,991 |
1987/05/26 | 761 | 771 | 761 | 771 | 8,987 |
1987/05/25 | 761 | 761 | 760 | 761 | 10,984 |
1987/05/22 | 755 | 756 | 751 | 752 | 7,988 |
1987/05/20 | 756 | 757 | 756 | 756 | 6,990 |
1987/05/19 | 751 | 756 | 751 | 756 | 4,993 |
1987/05/18 | 756 | 756 | 750 | 750 | 7,988 |
1987/05/15 | 757 | 757 | 751 | 756 | 35,946 |
1987/05/14 | 761 | 761 | 759 | 760 | 7,988 |
1987/05/13 | 771 | 771 | 761 | 761 | 15,976 |
1987/05/11 | 761 | 761 | 761 | 761 | 7,988 |
1987/05/08 | 761 | 761 | 761 | 761 | 2,996 |
1987/05/07 | 762 | 762 | 756 | 756 | 4,993 |
1987/05/06 | 782 | 788 | 761 | 761 | 25,961 |
1987/04/28 | 751 | 751 | 731 | 751 | 12,981 |
1987/04/27 | 776 | 776 | 751 | 751 | 35,946 |
1987/04/25 | 772 | 772 | 772 | 772 | 2,996 |
1987/04/24 | 772 | 779 | 772 | 779 | 4,993 |
1987/04/23 | 779 | 779 | 772 | 772 | 5,991 |
1987/04/22 | 779 | 779 | 771 | 771 | 32,951 |
1987/04/21 | 750 | 766 | 741 | 766 | 18,972 |
1987/04/20 | 769 | 769 | 751 | 751 | 8,987 |
1987/04/15 | 799 | 799 | 799 | 799 | 999 |
1987/04/14 | 801 | 801 | 799 | 799 | 4,993 |
1987/04/13 | 811 | 811 | 811 | 811 | 1,997 |
1987/04/10 | 801 | 801 | 801 | 801 | 1,997 |
1987/04/09 | 839 | 839 | 821 | 821 | 9,985 |
1987/04/08 | 840 | 841 | 840 | 840 | 20,969 |
1987/04/07 | 851 | 851 | 841 | 841 | 26,960 |
1987/04/06 | 831 | 831 | 831 | 831 | 15,976 |
1987/04/04 | 761 | 791 | 761 | 791 | 9,985 |
1987/04/03 | 757 | 764 | 752 | 764 | 15,976 |
1987/04/02 | 759 | 759 | 751 | 751 | 26,960 |
1987/04/01 | 759 | 759 | 759 | 759 | 1,997 |
1987/03/31 | 760 | 761 | 756 | 759 | 11,982 |
1987/03/30 | 769 | 769 | 760 | 760 | 13,979 |
1987/03/28 | 756 | 756 | 756 | 756 | 4,993 |
1987/03/27 | 757 | 761 | 752 | 752 | 9,985 |
1987/03/26 | 756 | 761 | 751 | 761 | 10,984 |
1987/03/25 | 760 | 761 | 756 | 761 | 8,987 |
1987/03/24 | 756 | 769 | 751 | 751 | 38,942 |
1987/03/23 | 761 | 761 | 752 | 761 | 17,973 |
1987/03/20 | 763 | 763 | 756 | 761 | 11,982 |
1987/03/19 | 757 | 757 | 756 | 756 | 10,984 |
1987/03/18 | 786 | 786 | 756 | 756 | 10,984 |
1987/03/17 | 791 | 791 | 781 | 786 | 13,979 |
1987/03/16 | 801 | 801 | 791 | 800 | 9,985 |
1987/03/13 | 761 | 791 | 761 | 786 | 12,981 |
1987/03/12 | 772 | 772 | 756 | 756 | 14,978 |
1987/03/11 | 772 | 772 | 771 | 771 | 15,976 |
1987/03/10 | 777 | 781 | 776 | 780 | 23,964 |
1987/03/09 | 771 | 777 | 771 | 776 | 6,990 |
1987/03/07 | 791 | 791 | 771 | 771 | 15,976 |
1987/03/06 | 793 | 793 | 789 | 789 | 10,984 |
1987/03/05 | 791 | 791 | 791 | 791 | 3,994 |
1987/03/04 | 792 | 792 | 791 | 791 | 7,988 |
1987/03/03 | 791 | 801 | 791 | 791 | 16,975 |
1987/03/02 | 795 | 801 | 791 | 791 | 10,984 |
1987/02/28 | 801 | 801 | 795 | 795 | 10,984 |
1987/02/27 | 801 | 801 | 795 | 801 | 11,982 |
1987/02/26 | 801 | 801 | 794 | 801 | 20,969 |
1987/02/25 | 814 | 814 | 801 | 801 | 38,942 |
1987/02/24 | 795 | 801 | 794 | 794 | 7,988 |
1987/02/23 | 800 | 801 | 794 | 794 | 8,987 |
1987/02/20 | 809 | 809 | 801 | 801 | 26,960 |
1987/02/19 | 811 | 831 | 808 | 808 | 12,981 |
1987/02/18 | 808 | 812 | 808 | 811 | 5,991 |
1987/02/17 | 806 | 811 | 806 | 808 | 13,979 |
1987/02/16 | 816 | 816 | 816 | 816 | 1,997 |
1987/02/13 | 831 | 831 | 801 | 811 | 11,982 |
1987/02/12 | 850 | 850 | 831 | 831 | 13,979 |
1987/02/10 | 850 | 850 | 850 | 850 | 1,997 |
1987/02/07 | 871 | 871 | 850 | 850 | 8,987 |
1987/02/06 | 851 | 881 | 851 | 881 | 2,996 |
1987/02/05 | 871 | 880 | 851 | 851 | 11,982 |
1987/02/04 | 864 | 871 | 861 | 871 | 11,982 |
1987/02/03 | 862 | 864 | 862 | 863 | 8,987 |
1987/02/02 | 861 | 861 | 861 | 861 | 7,988 |
1987/01/31 | 876 | 876 | 871 | 871 | 2,996 |
1987/01/30 | 881 | 883 | 881 | 883 | 17,973 |
1987/01/29 | 891 | 891 | 891 | 891 | 19,970 |
1987/01/28 | 881 | 901 | 881 | 881 | 26,960 |
1987/01/27 | 831 | 861 | 831 | 861 | 21,967 |
1987/01/26 | 816 | 826 | 816 | 826 | 12,981 |
1987/01/24 | 811 | 811 | 811 | 811 | 1,997 |
1987/01/23 | 815 | 815 | 811 | 811 | 7,988 |
1987/01/22 | 821 | 821 | 821 | 821 | 3,994 |
1987/01/21 | 851 | 851 | 831 | 851 | 14,978 |
1987/01/20 | 841 | 851 | 841 | 851 | 8,987 |
1987/01/19 | 842 | 842 | 841 | 841 | 4,993 |
1987/01/16 | 841 | 841 | 841 | 841 | 1,997 |
1987/01/13 | 841 | 861 | 841 | 861 | 3,994 |
1987/01/09 | 860 | 860 | 859 | 859 | 1,997 |
1987/01/08 | 861 | 861 | 861 | 861 | 2,996 |
1987/01/07 | 862 | 862 | 861 | 861 | 14,978 |
1987/01/06 | 866 | 866 | 861 | 861 | 9,985 |