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 |
---|---|---|---|---|---|
1989/12/29 | 1,302 | 1,302 | 1,302 | 1,302 | 4,993 |
1989/12/28 | 1,322 | 1,322 | 1,252 | 1,252 | 60,909 |
1989/12/27 | 1,232 | 1,322 | 1,222 | 1,322 | 41,937 |
1989/12/26 | 1,242 | 1,242 | 1,202 | 1,212 | 36,945 |
1989/12/25 | 1,282 | 1,292 | 1,252 | 1,252 | 48,927 |
1989/12/22 | 1,202 | 1,362 | 1,202 | 1,282 | 156,766 |
1989/12/21 | 1,162 | 1,202 | 1,152 | 1,202 | 58,912 |
1989/12/20 | 1,182 | 1,192 | 1,172 | 1,172 | 32,951 |
1989/12/19 | 1,152 | 1,202 | 1,152 | 1,172 | 72,891 |
1989/12/18 | 1,122 | 1,152 | 1,112 | 1,152 | 60,909 |
1989/12/15 | 1,082 | 1,112 | 1,082 | 1,112 | 26,960 |
1989/12/14 | 1,072 | 1,092 | 1,062 | 1,092 | 24,963 |
1989/12/13 | 1,072 | 1,072 | 1,072 | 1,072 | 6,990 |
1989/12/12 | 1,072 | 1,072 | 1,072 | 1,072 | 999 |
1989/12/11 | 1,082 | 1,082 | 1,062 | 1,082 | 8,987 |
1989/12/07 | 1,062 | 1,082 | 1,062 | 1,082 | 9,985 |
1989/12/06 | 1,082 | 1,082 | 1,052 | 1,052 | 7,988 |
1989/12/05 | 1,062 | 1,082 | 1,062 | 1,062 | 2,996 |
1989/12/04 | 1,082 | 1,092 | 1,052 | 1,052 | 3,994 |
1989/12/01 | 1,082 | 1,082 | 1,082 | 1,082 | 16,975 |
1989/11/30 | 1,082 | 1,082 | 1,082 | 1,082 | 1,997 |
1989/11/29 | 1,082 | 1,092 | 1,082 | 1,082 | 15,976 |
1989/11/28 | 1,092 | 1,092 | 1,072 | 1,072 | 10,984 |
1989/11/27 | 1,042 | 1,052 | 1,042 | 1,052 | 16,975 |
1989/11/24 | 1,032 | 1,032 | 1,032 | 1,032 | 9,985 |
1989/11/22 | 1,032 | 1,032 | 1,022 | 1,032 | 3,994 |
1989/11/21 | 1,032 | 1,032 | 1,032 | 1,032 | 3,994 |
1989/11/20 | 1,052 | 1,052 | 1,032 | 1,032 | 17,973 |
1989/11/17 | 1,032 | 1,032 | 1,032 | 1,032 | 6,990 |
1989/11/14 | 1,042 | 1,052 | 1,042 | 1,052 | 2,996 |
1989/11/13 | 1,042 | 1,042 | 1,042 | 1,042 | 2,996 |
1989/11/10 | 1,032 | 1,032 | 1,032 | 1,032 | 3,994 |
1989/11/08 | 1,001 | 1,001 | 1,001 | 1,001 | 999 |
1989/11/07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,997 |
1989/11/06 | 1,012 | 1,012 | 1,012 | 1,012 | 999 |
1989/11/02 | 1,032 | 1,032 | 1,032 | 1,032 | 1,997 |
1989/11/01 | 1,042 | 1,042 | 1,032 | 1,032 | 8,987 |
1989/10/31 | 1,042 | 1,042 | 1,042 | 1,042 | 3,994 |
1989/10/30 | 1,052 | 1,052 | 1,042 | 1,052 | 3,994 |
1989/10/27 | 1,052 | 1,052 | 1,052 | 1,052 | 999 |
1989/10/26 | 1,072 | 1,072 | 1,022 | 1,022 | 7,988 |
1989/10/25 | 1,052 | 1,072 | 1,022 | 1,072 | 14,978 |
1989/10/24 | 1,072 | 1,072 | 1,052 | 1,052 | 6,990 |
1989/10/23 | 1,072 | 1,082 | 1,072 | 1,082 | 4,993 |
1989/10/20 | 1,072 | 1,072 | 1,062 | 1,072 | 3,994 |
1989/10/18 | 1,102 | 1,102 | 1,062 | 1,062 | 23,964 |
1989/10/16 | 1,012 | 1,032 | 1,012 | 1,012 | 10,984 |
1989/10/13 | 1,042 | 1,072 | 1,042 | 1,072 | 25,961 |
1989/10/12 | 1,042 | 1,062 | 1,042 | 1,042 | 16,975 |
1989/10/11 | 1,122 | 1,132 | 1,042 | 1,042 | 47,928 |
1989/10/09 | 1,092 | 1,162 | 1,092 | 1,122 | 45,931 |
1989/10/06 | 1,032 | 1,092 | 1,032 | 1,052 | 55,917 |
1989/10/05 | 971 | 972 | 971 | 972 | 20,969 |
1989/10/04 | 966 | 966 | 966 | 966 | 999 |
1989/10/03 | 966 | 970 | 951 | 951 | 6,990 |
1989/10/02 | 932 | 952 | 932 | 951 | 8,987 |
1989/09/29 | 921 | 931 | 916 | 931 | 19,970 |
1989/09/28 | 916 | 916 | 916 | 916 | 21,967 |
1989/09/27 | 918 | 918 | 918 | 918 | 999 |
1989/09/26 | 916 | 916 | 915 | 916 | 5,991 |
1989/09/22 | 906 | 906 | 906 | 906 | 999 |
1989/09/21 | 921 | 921 | 921 | 921 | 1,997 |
1989/09/19 | 902 | 902 | 901 | 901 | 1,997 |
1989/09/12 | 901 | 901 | 901 | 901 | 4,993 |
1989/09/07 | 892 | 892 | 892 | 892 | 4,993 |
1989/09/06 | 916 | 916 | 916 | 916 | 1,997 |
1989/09/05 | 921 | 931 | 921 | 931 | 3,994 |
1989/09/04 | 917 | 917 | 917 | 917 | 2,996 |
1989/09/01 | 931 | 931 | 917 | 917 | 6,990 |
1989/08/31 | 931 | 931 | 931 | 931 | 1,997 |
1989/08/30 | 951 | 951 | 951 | 951 | 1,997 |
1989/08/29 | 931 | 949 | 931 | 949 | 1,997 |
1989/08/28 | 926 | 926 | 926 | 926 | 999 |
1989/08/25 | 930 | 930 | 926 | 926 | 7,988 |
1989/08/24 | 932 | 932 | 932 | 932 | 999 |
1989/08/23 | 950 | 950 | 931 | 932 | 5,991 |
1989/08/18 | 951 | 951 | 951 | 951 | 999 |
1989/08/17 | 931 | 931 | 931 | 931 | 2,996 |
1989/08/16 | 931 | 931 | 931 | 931 | 2,996 |
1989/08/15 | 921 | 931 | 921 | 931 | 4,993 |
1989/08/14 | 931 | 931 | 931 | 931 | 999 |
1989/08/11 | 912 | 912 | 911 | 911 | 2,996 |
1989/08/08 | 911 | 911 | 911 | 911 | 3,994 |
1989/08/07 | 911 | 911 | 911 | 911 | 1,997 |
1989/08/04 | 921 | 921 | 921 | 921 | 999 |
1989/08/02 | 912 | 912 | 912 | 912 | 999 |
1989/08/01 | 911 | 911 | 911 | 911 | 1,997 |
1989/07/31 | 911 | 911 | 911 | 911 | 1,997 |
1989/07/28 | 910 | 911 | 910 | 911 | 3,994 |
1989/07/26 | 910 | 910 | 910 | 910 | 999 |
1989/07/25 | 911 | 911 | 911 | 911 | 1,997 |
1989/07/24 | 911 | 911 | 911 | 911 | 999 |
1989/07/21 | 901 | 901 | 901 | 901 | 5,991 |
1989/07/17 | 901 | 902 | 901 | 902 | 1,997 |
1989/07/14 | 901 | 901 | 901 | 901 | 999 |
1989/07/12 | 891 | 891 | 891 | 891 | 2,996 |
1989/07/05 | 911 | 911 | 891 | 891 | 7,988 |
1989/06/30 | 911 | 911 | 911 | 911 | 1,997 |
1989/06/28 | 911 | 916 | 911 | 916 | 1,997 |
1989/06/27 | 911 | 911 | 901 | 911 | 9,985 |
1989/06/26 | 907 | 907 | 906 | 906 | 2,996 |
1989/06/23 | 902 | 902 | 901 | 901 | 1,997 |
1989/06/21 | 902 | 902 | 901 | 901 | 9,985 |
1989/06/20 | 901 | 901 | 901 | 901 | 999 |
1989/06/16 | 901 | 901 | 901 | 901 | 8,987 |
1989/06/15 | 911 | 911 | 901 | 901 | 4,993 |
1989/06/13 | 911 | 911 | 911 | 911 | 999 |
1989/06/08 | 911 | 911 | 911 | 911 | 4,993 |
1989/06/07 | 911 | 911 | 911 | 911 | 3,994 |
1989/06/05 | 911 | 911 | 911 | 911 | 999 |
1989/06/01 | 931 | 931 | 931 | 931 | 2,996 |
1989/05/29 | 970 | 970 | 970 | 970 | 1,997 |
1989/05/25 | 961 | 981 | 961 | 981 | 6,990 |
1989/05/22 | 951 | 951 | 951 | 951 | 999 |
1989/05/17 | 971 | 981 | 971 | 981 | 6,990 |
1989/05/16 | 971 | 990 | 971 | 990 | 5,991 |
1989/05/15 | 990 | 990 | 990 | 990 | 1,997 |
1989/05/12 | 981 | 991 | 981 | 990 | 10,984 |
1989/05/11 | 981 | 986 | 976 | 986 | 13,979 |
1989/05/09 | 941 | 946 | 941 | 946 | 6,990 |
1989/05/08 | 902 | 921 | 902 | 921 | 1,997 |
1989/05/02 | 892 | 901 | 881 | 901 | 19,970 |
1989/05/01 | 881 | 882 | 881 | 882 | 1,997 |
1989/04/28 | 876 | 881 | 876 | 881 | 1,997 |
1989/04/27 | 872 | 872 | 872 | 872 | 999 |
1989/04/25 | 882 | 882 | 882 | 882 | 3,994 |
1989/04/24 | 871 | 882 | 871 | 882 | 6,990 |
1989/04/21 | 883 | 901 | 871 | 871 | 17,973 |
1989/04/20 | 882 | 882 | 882 | 882 | 999 |
1989/04/19 | 872 | 872 | 872 | 872 | 5,991 |
1989/04/18 | 901 | 901 | 891 | 899 | 11,982 |
1989/04/17 | 901 | 901 | 900 | 901 | 2,996 |
1989/04/12 | 911 | 911 | 911 | 911 | 2,996 |
1989/04/11 | 902 | 902 | 901 | 901 | 2,996 |
1989/04/10 | 901 | 901 | 901 | 901 | 3,994 |
1989/04/07 | 901 | 901 | 901 | 901 | 4,993 |
1989/04/05 | 930 | 930 | 930 | 930 | 23,964 |
1989/04/04 | 930 | 930 | 930 | 930 | 2,996 |
1989/04/03 | 923 | 923 | 923 | 923 | 9,985 |
1989/03/28 | 852 | 853 | 852 | 853 | 3,994 |
1989/03/27 | 861 | 861 | 861 | 861 | 12,981 |
1989/03/24 | 901 | 901 | 901 | 901 | 3,994 |
1989/03/22 | 941 | 941 | 940 | 940 | 20,969 |
1989/03/17 | 901 | 930 | 901 | 930 | 2,996 |
1989/03/16 | 901 | 901 | 901 | 901 | 4,993 |
1989/03/14 | 902 | 902 | 902 | 902 | 999 |
1989/03/13 | 931 | 931 | 921 | 921 | 7,988 |
1989/03/10 | 901 | 901 | 901 | 901 | 999 |
1989/03/09 | 901 | 901 | 901 | 901 | 2,996 |
1989/03/06 | 941 | 941 | 941 | 941 | 999 |
1989/03/03 | 921 | 931 | 921 | 931 | 4,993 |
1989/03/02 | 901 | 902 | 901 | 902 | 1,997 |
1989/03/01 | 901 | 901 | 901 | 901 | 3,994 |
1989/02/28 | 921 | 921 | 911 | 911 | 3,994 |
1989/02/27 | 921 | 921 | 921 | 921 | 999 |
1989/02/22 | 941 | 941 | 941 | 941 | 2,996 |
1989/02/21 | 911 | 921 | 911 | 921 | 5,991 |
1989/02/20 | 921 | 921 | 921 | 921 | 3,994 |
1989/02/17 | 931 | 931 | 931 | 931 | 1,997 |
1989/02/16 | 912 | 912 | 912 | 912 | 3,994 |
1989/02/14 | 965 | 965 | 965 | 965 | 999 |
1989/02/13 | 967 | 970 | 966 | 966 | 7,988 |
1989/02/09 | 971 | 971 | 971 | 971 | 7,988 |
1989/02/08 | 971 | 971 | 961 | 961 | 17,973 |
1989/02/07 | 981 | 981 | 971 | 971 | 9,985 |
1989/02/06 | 1,012 | 1,052 | 971 | 971 | 15,976 |
1989/02/03 | 980 | 1,001 | 970 | 1,001 | 68,897 |
1989/02/02 | 976 | 981 | 966 | 980 | 25,961 |
1989/02/01 | 976 | 976 | 962 | 974 | 15,976 |
1989/01/31 | 962 | 976 | 962 | 976 | 5,991 |
1989/01/30 | 962 | 962 | 961 | 961 | 7,988 |
1989/01/28 | 961 | 961 | 949 | 959 | 9,985 |
1989/01/27 | 971 | 971 | 961 | 961 | 11,982 |
1989/01/26 | 953 | 966 | 952 | 966 | 9,985 |
1989/01/25 | 929 | 952 | 929 | 952 | 19,970 |
1989/01/24 | 950 | 951 | 949 | 951 | 4,993 |
1989/01/23 | 931 | 950 | 930 | 950 | 7,988 |
1989/01/20 | 926 | 926 | 926 | 926 | 2,996 |
1989/01/18 | 950 | 950 | 950 | 950 | 999 |
1989/01/17 | 941 | 950 | 941 | 950 | 8,987 |
1989/01/13 | 941 | 941 | 941 | 941 | 999 |
1989/01/12 | 933 | 941 | 933 | 941 | 2,996 |
1989/01/11 | 932 | 932 | 931 | 931 | 2,996 |
1989/01/09 | 912 | 912 | 912 | 912 | 999 |