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 |
---|---|---|---|---|---|
1988/12/26 | 901 | 902 | 901 | 902 | 1,997 |
1988/12/24 | 911 | 911 | 901 | 901 | 4,993 |
1988/12/23 | 941 | 941 | 911 | 911 | 10,984 |
1988/12/22 | 911 | 941 | 911 | 941 | 9,985 |
1988/12/21 | 941 | 941 | 941 | 941 | 9,985 |
1988/12/20 | 950 | 951 | 950 | 951 | 2,996 |
1988/12/19 | 951 | 951 | 951 | 951 | 999 |
1988/12/16 | 951 | 951 | 951 | 951 | 2,996 |
1988/12/15 | 961 | 961 | 931 | 951 | 6,990 |
1988/12/14 | 951 | 951 | 951 | 951 | 1,997 |
1988/12/13 | 961 | 961 | 961 | 961 | 1,997 |
1988/12/12 | 931 | 951 | 931 | 951 | 7,988 |
1988/12/09 | 932 | 932 | 932 | 932 | 3,994 |
1988/12/08 | 952 | 952 | 951 | 951 | 8,987 |
1988/12/07 | 952 | 961 | 952 | 952 | 4,993 |
1988/12/06 | 1,001 | 1,001 | 951 | 951 | 13,979 |
1988/12/05 | 1,001 | 1,001 | 1,001 | 1,001 | 3,994 |
1988/12/03 | 962 | 981 | 962 | 971 | 6,990 |
1988/12/02 | 967 | 967 | 961 | 961 | 5,991 |
1988/12/01 | 981 | 981 | 967 | 967 | 1,997 |
1988/11/30 | 961 | 981 | 961 | 981 | 2,996 |
1988/11/29 | 961 | 961 | 961 | 961 | 4,993 |
1988/11/28 | 1,052 | 1,052 | 1,001 | 1,001 | 5,991 |
1988/11/26 | 1,001 | 1,032 | 1,001 | 1,032 | 2,996 |
1988/11/25 | 1,042 | 1,042 | 1,032 | 1,032 | 12,981 |
1988/11/24 | 1,042 | 1,052 | 1,032 | 1,052 | 15,976 |
1988/11/22 | 991 | 1,042 | 991 | 1,042 | 4,993 |
1988/11/21 | 989 | 989 | 989 | 989 | 48,927 |
1988/11/18 | 990 | 990 | 969 | 969 | 60,909 |
1988/11/17 | 1,012 | 1,012 | 990 | 990 | 13,979 |
1988/11/16 | 1,012 | 1,022 | 991 | 1,022 | 12,981 |
1988/11/15 | 991 | 1,042 | 990 | 1,012 | 18,972 |
1988/11/14 | 1,042 | 1,052 | 991 | 991 | 26,960 |
1988/11/11 | 1,042 | 1,052 | 1,032 | 1,052 | 39,940 |
1988/11/10 | 1,172 | 1,182 | 1,082 | 1,082 | 27,958 |
1988/11/09 | 1,152 | 1,202 | 1,152 | 1,172 | 104,844 |
1988/11/08 | 1,082 | 1,212 | 1,072 | 1,142 | 184,724 |
1988/11/07 | 1,001 | 1,092 | 981 | 1,092 | 138,793 |
1988/11/05 | 986 | 1,001 | 981 | 1,001 | 82,876 |
1988/11/04 | 922 | 1,001 | 922 | 986 | 43,934 |
1988/11/02 | 895 | 931 | 895 | 921 | 15,976 |
1988/11/01 | 891 | 891 | 891 | 891 | 2,996 |
1988/10/31 | 885 | 891 | 885 | 891 | 14,978 |
1988/10/29 | 885 | 886 | 881 | 886 | 10,984 |
1988/10/28 | 871 | 886 | 871 | 886 | 16,975 |
1988/10/27 | 865 | 866 | 865 | 866 | 1,997 |
1988/10/26 | 866 | 866 | 866 | 866 | 3,994 |
1988/10/24 | 851 | 871 | 851 | 869 | 5,991 |
1988/10/20 | 821 | 821 | 821 | 821 | 2,996 |
1988/10/18 | 811 | 812 | 811 | 812 | 4,993 |
1988/10/14 | 876 | 881 | 870 | 870 | 17,973 |
1988/10/13 | 851 | 867 | 851 | 866 | 7,988 |
1988/10/12 | 866 | 866 | 861 | 861 | 2,996 |
1988/10/11 | 871 | 871 | 871 | 871 | 2,996 |
1988/10/07 | 860 | 876 | 860 | 870 | 10,984 |
1988/10/06 | 851 | 866 | 851 | 851 | 16,975 |
1988/10/05 | 841 | 841 | 840 | 840 | 2,996 |
1988/10/04 | 813 | 813 | 813 | 813 | 2,996 |
1988/09/30 | 821 | 821 | 801 | 811 | 9,985 |
1988/09/29 | 821 | 821 | 821 | 821 | 2,996 |
1988/09/28 | 791 | 801 | 791 | 801 | 6,990 |
1988/09/27 | 821 | 821 | 811 | 811 | 2,996 |
1988/09/26 | 822 | 822 | 812 | 812 | 6,990 |
1988/09/24 | 822 | 822 | 822 | 822 | 1,997 |
1988/09/22 | 831 | 831 | 822 | 822 | 6,990 |
1988/09/21 | 831 | 831 | 831 | 831 | 999 |
1988/09/20 | 831 | 831 | 831 | 831 | 999 |
1988/09/09 | 831 | 851 | 831 | 851 | 2,996 |
1988/09/08 | 831 | 831 | 831 | 831 | 3,994 |
1988/09/03 | 831 | 831 | 831 | 831 | 999 |
1988/09/02 | 831 | 831 | 831 | 831 | 999 |
1988/09/01 | 831 | 831 | 831 | 831 | 2,996 |
1988/08/31 | 831 | 831 | 831 | 831 | 2,996 |
1988/08/27 | 831 | 831 | 831 | 831 | 1,997 |
1988/08/25 | 851 | 851 | 851 | 851 | 3,994 |
1988/08/24 | 831 | 831 | 831 | 831 | 3,994 |
1988/08/22 | 851 | 851 | 851 | 851 | 2,996 |
1988/08/19 | 840 | 851 | 840 | 851 | 5,991 |
1988/08/18 | 837 | 837 | 837 | 837 | 999 |
1988/08/17 | 837 | 837 | 837 | 837 | 999 |
1988/08/16 | 836 | 836 | 836 | 836 | 999 |
1988/08/15 | 850 | 850 | 850 | 850 | 999 |
1988/08/12 | 851 | 851 | 851 | 851 | 1,997 |
1988/08/11 | 841 | 851 | 841 | 841 | 11,982 |
1988/08/10 | 846 | 846 | 846 | 846 | 999 |
1988/08/09 | 853 | 853 | 853 | 853 | 999 |
1988/08/08 | 851 | 853 | 851 | 853 | 5,991 |
1988/08/03 | 853 | 853 | 853 | 853 | 1,997 |
1988/07/30 | 853 | 854 | 853 | 853 | 3,994 |
1988/07/28 | 852 | 852 | 852 | 852 | 5,991 |
1988/07/26 | 873 | 873 | 862 | 862 | 6,990 |
1988/07/25 | 872 | 873 | 872 | 873 | 1,997 |
1988/07/23 | 872 | 872 | 872 | 872 | 2,996 |
1988/07/21 | 872 | 882 | 872 | 872 | 12,981 |
1988/07/20 | 881 | 881 | 872 | 872 | 2,996 |
1988/07/19 | 872 | 881 | 872 | 881 | 4,993 |
1988/07/18 | 882 | 882 | 872 | 872 | 2,996 |
1988/07/15 | 872 | 882 | 872 | 882 | 11,982 |
1988/07/14 | 876 | 876 | 876 | 876 | 2,996 |
1988/07/13 | 891 | 901 | 891 | 901 | 28,957 |
1988/07/12 | 891 | 891 | 891 | 891 | 2,996 |
1988/07/11 | 881 | 881 | 881 | 881 | 2,996 |
1988/07/07 | 871 | 871 | 871 | 871 | 4,993 |
1988/07/06 | 872 | 872 | 871 | 871 | 1,997 |
1988/07/05 | 872 | 872 | 872 | 872 | 1,997 |
1988/06/29 | 882 | 882 | 882 | 882 | 7,988 |
1988/06/28 | 902 | 902 | 902 | 902 | 1,997 |
1988/06/27 | 901 | 902 | 901 | 902 | 3,994 |
1988/06/25 | 923 | 923 | 921 | 921 | 2,996 |
1988/06/24 | 922 | 923 | 922 | 923 | 4,993 |
1988/06/23 | 921 | 922 | 921 | 921 | 20,969 |
1988/06/22 | 931 | 951 | 931 | 931 | 16,975 |
1988/06/21 | 931 | 931 | 931 | 931 | 2,996 |
1988/06/20 | 921 | 931 | 921 | 921 | 21,967 |
1988/06/17 | 921 | 926 | 921 | 921 | 32,951 |
1988/06/14 | 901 | 902 | 901 | 901 | 13,979 |
1988/06/13 | 932 | 932 | 929 | 929 | 5,991 |
1988/06/10 | 956 | 956 | 931 | 931 | 7,988 |
1988/06/09 | 961 | 961 | 961 | 961 | 2,996 |
1988/06/08 | 959 | 966 | 959 | 961 | 12,981 |
1988/06/07 | 971 | 981 | 960 | 960 | 36,945 |
1988/06/06 | 931 | 981 | 931 | 970 | 80,879 |
1988/06/04 | 931 | 931 | 911 | 929 | 6,990 |
1988/06/03 | 901 | 921 | 901 | 921 | 17,973 |
1988/06/02 | 905 | 905 | 891 | 901 | 14,978 |
1988/06/01 | 899 | 901 | 899 | 901 | 27,958 |
1988/05/31 | 900 | 900 | 894 | 899 | 5,991 |
1988/05/30 | 900 | 900 | 894 | 894 | 4,993 |
1988/05/28 | 891 | 894 | 891 | 894 | 5,991 |
1988/05/27 | 900 | 900 | 891 | 891 | 3,994 |
1988/05/26 | 901 | 901 | 900 | 900 | 3,994 |
1988/05/25 | 892 | 892 | 886 | 886 | 5,991 |
1988/05/24 | 862 | 862 | 862 | 862 | 999 |
1988/05/23 | 901 | 901 | 862 | 881 | 16,975 |
1988/05/20 | 900 | 901 | 881 | 881 | 7,988 |
1988/05/19 | 900 | 901 | 900 | 900 | 35,946 |
1988/05/17 | 971 | 971 | 971 | 971 | 87,869 |
1988/05/13 | 806 | 851 | 806 | 851 | 19,970 |
1988/05/12 | 804 | 804 | 804 | 804 | 999 |
1988/05/11 | 804 | 804 | 803 | 803 | 3,994 |
1988/05/09 | 793 | 802 | 793 | 801 | 7,988 |
1988/05/06 | 816 | 816 | 801 | 801 | 8,987 |
1988/05/02 | 820 | 820 | 802 | 802 | 1,997 |
1988/04/30 | 820 | 820 | 820 | 820 | 999 |
1988/04/28 | 821 | 821 | 820 | 820 | 7,988 |
1988/04/27 | 801 | 821 | 796 | 821 | 7,988 |
1988/04/26 | 800 | 801 | 793 | 793 | 8,987 |
1988/04/25 | 801 | 801 | 801 | 801 | 4,993 |
1988/04/23 | 801 | 801 | 797 | 797 | 4,993 |
1988/04/22 | 801 | 801 | 801 | 801 | 5,991 |
1988/04/21 | 803 | 803 | 801 | 801 | 9,985 |
1988/04/20 | 802 | 802 | 802 | 802 | 999 |
1988/04/19 | 801 | 802 | 801 | 801 | 5,991 |
1988/04/18 | 802 | 802 | 802 | 802 | 999 |
1988/04/15 | 802 | 802 | 801 | 801 | 5,991 |
1988/04/14 | 801 | 806 | 801 | 801 | 29,955 |
1988/04/13 | 801 | 801 | 793 | 793 | 2,996 |
1988/04/12 | 801 | 801 | 801 | 801 | 7,988 |
1988/04/11 | 801 | 801 | 801 | 801 | 11,982 |
1988/04/08 | 802 | 831 | 802 | 831 | 4,993 |
1988/04/07 | 803 | 803 | 801 | 801 | 2,996 |
1988/04/06 | 803 | 804 | 803 | 804 | 1,997 |
1988/04/05 | 806 | 806 | 794 | 805 | 2,996 |
1988/04/04 | 811 | 811 | 811 | 811 | 2,996 |
1988/04/02 | 806 | 811 | 806 | 811 | 6,990 |
1988/04/01 | 811 | 811 | 806 | 806 | 7,988 |
1988/03/31 | 811 | 811 | 811 | 811 | 999 |
1988/03/30 | 811 | 811 | 811 | 811 | 999 |
1988/03/29 | 806 | 811 | 806 | 811 | 4,993 |
1988/03/28 | 816 | 816 | 816 | 816 | 999 |
1988/03/26 | 816 | 816 | 816 | 816 | 5,991 |
1988/03/18 | 821 | 821 | 821 | 821 | 7,988 |
1988/03/17 | 821 | 821 | 821 | 821 | 999 |
1988/03/16 | 821 | 821 | 816 | 816 | 24,963 |
1988/03/15 | 821 | 821 | 811 | 816 | 18,972 |
1988/03/14 | 821 | 821 | 821 | 821 | 1,997 |
1988/03/11 | 821 | 840 | 821 | 840 | 6,990 |
1988/03/10 | 802 | 823 | 802 | 821 | 9,985 |
1988/03/09 | 801 | 801 | 791 | 793 | 2,996 |
1988/03/07 | 827 | 827 | 827 | 827 | 999 |
1988/03/05 | 816 | 841 | 816 | 841 | 2,996 |
1988/03/04 | 831 | 831 | 821 | 821 | 1,997 |
1988/03/03 | 834 | 834 | 831 | 831 | 2,996 |
1988/03/02 | 826 | 832 | 826 | 832 | 2,996 |
1988/03/01 | 825 | 825 | 825 | 825 | 999 |
1988/02/29 | 816 | 821 | 816 | 821 | 2,996 |
1988/02/26 | 860 | 860 | 846 | 846 | 2,996 |
1988/02/25 | 846 | 861 | 846 | 861 | 6,990 |
1988/02/24 | 831 | 850 | 831 | 846 | 5,991 |
1988/02/23 | 825 | 825 | 825 | 825 | 1,997 |
1988/02/22 | 799 | 825 | 799 | 825 | 3,994 |
1988/02/19 | 791 | 811 | 791 | 811 | 9,985 |
1988/02/18 | 790 | 790 | 790 | 790 | 999 |
1988/02/17 | 791 | 791 | 791 | 791 | 2,996 |
1988/02/16 | 781 | 791 | 781 | 791 | 1,997 |
1988/02/10 | 761 | 761 | 761 | 761 | 1,997 |
1988/02/09 | 766 | 766 | 766 | 766 | 999 |
1988/02/08 | 766 | 766 | 766 | 766 | 999 |
1988/02/06 | 761 | 761 | 761 | 761 | 1,997 |
1988/02/04 | 785 | 785 | 785 | 785 | 999 |
1988/02/03 | 790 | 790 | 790 | 790 | 999 |
1988/02/02 | 791 | 791 | 791 | 791 | 1,997 |
1988/02/01 | 781 | 781 | 767 | 767 | 4,993 |
1988/01/29 | 766 | 766 | 766 | 766 | 999 |
1988/01/27 | 798 | 798 | 796 | 796 | 1,997 |
1988/01/26 | 776 | 799 | 776 | 799 | 9,985 |
1988/01/23 | 736 | 736 | 736 | 736 | 999 |
1988/01/22 | 736 | 736 | 736 | 736 | 999 |
1988/01/21 | 736 | 736 | 731 | 736 | 7,988 |
1988/01/20 | 736 | 736 | 736 | 736 | 6,990 |
1988/01/19 | 732 | 736 | 732 | 736 | 4,993 |
1988/01/18 | 732 | 732 | 731 | 731 | 2,996 |
1988/01/14 | 731 | 731 | 731 | 731 | 1,997 |
1988/01/13 | 742 | 742 | 742 | 742 | 3,994 |
1988/01/12 | 751 | 751 | 741 | 741 | 6,990 |
1988/01/11 | 752 | 752 | 752 | 752 | 999 |
1988/01/07 | 751 | 751 | 751 | 751 | 999 |
1988/01/06 | 741 | 741 | 741 | 741 | 2,996 |
1988/01/05 | 759 | 759 | 751 | 751 | 2,996 |