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 |
|---|---|---|---|---|---|
| 1990/12/28 | 891 | 921 | 891 | 921 | 6,990 |
| 1990/12/27 | 891 | 891 | 891 | 891 | 999 |
| 1990/12/25 | 921 | 921 | 921 | 921 | 1,997 |
| 1990/12/21 | 921 | 931 | 919 | 931 | 15,976 |
| 1990/12/19 | 941 | 941 | 940 | 940 | 2,996 |
| 1990/12/18 | 931 | 941 | 931 | 941 | 13,979 |
| 1990/12/17 | 951 | 951 | 951 | 951 | 1,997 |
| 1990/12/12 | 941 | 951 | 941 | 951 | 2,996 |
| 1990/12/10 | 951 | 951 | 941 | 941 | 10,984 |
| 1990/12/07 | 941 | 946 | 941 | 946 | 3,994 |
| 1990/12/06 | 946 | 946 | 946 | 946 | 999 |
| 1990/11/29 | 941 | 970 | 941 | 966 | 7,988 |
| 1990/11/28 | 950 | 950 | 950 | 950 | 1,997 |
| 1990/11/21 | 981 | 1,001 | 981 | 1,001 | 12,981 |
| 1990/11/19 | 979 | 979 | 979 | 979 | 6,990 |
| 1990/11/16 | 981 | 981 | 981 | 981 | 999 |
| 1990/11/09 | 1,000 | 1,001 | 995 | 1,001 | 6,990 |
| 1990/11/08 | 1,001 | 1,022 | 1,001 | 1,022 | 2,996 |
| 1990/11/07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,997 |
| 1990/11/01 | 1,001 | 1,022 | 1,001 | 1,022 | 4,993 |
| 1990/10/31 | 1,032 | 1,042 | 1,032 | 1,032 | 5,991 |
| 1990/10/26 | 1,032 | 1,052 | 1,032 | 1,052 | 3,994 |
| 1990/10/25 | 1,072 | 1,072 | 1,032 | 1,032 | 1,997 |
| 1990/10/24 | 1,052 | 1,052 | 1,052 | 1,052 | 2,996 |
| 1990/10/19 | 1,032 | 1,032 | 1,032 | 1,032 | 3,994 |
| 1990/10/17 | 961 | 981 | 961 | 981 | 4,993 |
| 1990/10/16 | 956 | 957 | 956 | 957 | 1,997 |
| 1990/10/15 | 956 | 956 | 956 | 956 | 6,990 |
| 1990/10/11 | 971 | 971 | 971 | 971 | 999 |
| 1990/10/09 | 981 | 981 | 981 | 981 | 999 |
| 1990/10/08 | 951 | 956 | 951 | 956 | 11,982 |
| 1990/10/05 | 935 | 946 | 935 | 946 | 12,981 |
| 1990/10/04 | 945 | 945 | 945 | 945 | 999 |
| 1990/10/03 | 921 | 946 | 921 | 946 | 25,961 |
| 1990/10/02 | 911 | 911 | 911 | 911 | 15,976 |
| 1990/09/27 | 989 | 1,001 | 989 | 1,001 | 10,984 |
| 1990/09/25 | 1,022 | 1,022 | 1,012 | 1,012 | 3,994 |
| 1990/09/21 | 981 | 1,001 | 981 | 1,001 | 40,939 |
| 1990/09/19 | 1,062 | 1,062 | 1,032 | 1,032 | 23,964 |
| 1990/09/13 | 1,062 | 1,062 | 1,062 | 1,062 | 4,993 |
| 1990/09/12 | 1,062 | 1,062 | 1,062 | 1,062 | 4,993 |
| 1990/09/06 | 1,142 | 1,142 | 1,142 | 1,142 | 1,997 |
| 1990/09/04 | 1,182 | 1,192 | 1,182 | 1,192 | 19,970 |
| 1990/09/03 | 1,142 | 1,172 | 1,142 | 1,172 | 1,997 |
| 1990/08/31 | 1,142 | 1,142 | 1,142 | 1,142 | 999 |
| 1990/08/30 | 1,082 | 1,102 | 1,082 | 1,102 | 10,984 |
| 1990/08/29 | 1,082 | 1,082 | 1,082 | 1,082 | 4,993 |
| 1990/08/28 | 1,052 | 1,052 | 1,052 | 1,052 | 4,993 |
| 1990/08/27 | 1,052 | 1,052 | 1,012 | 1,012 | 1,997 |
| 1990/08/24 | 1,000 | 1,052 | 1,000 | 1,052 | 11,982 |
| 1990/08/23 | 1,082 | 1,082 | 1,052 | 1,052 | 6,990 |
| 1990/08/22 | 1,102 | 1,102 | 1,092 | 1,092 | 12,981 |
| 1990/08/21 | 1,122 | 1,122 | 1,102 | 1,102 | 3,994 |
| 1990/08/17 | 1,142 | 1,142 | 1,142 | 1,142 | 1,997 |
| 1990/08/16 | 1,142 | 1,142 | 1,142 | 1,142 | 2,996 |
| 1990/08/14 | 1,122 | 1,122 | 1,122 | 1,122 | 4,993 |
| 1990/08/13 | 1,102 | 1,102 | 1,102 | 1,102 | 4,993 |
| 1990/08/10 | 1,162 | 1,162 | 1,152 | 1,162 | 3,994 |
| 1990/08/09 | 1,152 | 1,172 | 1,152 | 1,172 | 6,990 |
| 1990/08/08 | 1,102 | 1,102 | 1,102 | 1,102 | 12,981 |
| 1990/08/07 | 1,092 | 1,112 | 1,092 | 1,112 | 14,978 |
| 1990/08/03 | 1,212 | 1,212 | 1,212 | 1,212 | 9,985 |
| 1990/08/02 | 1,302 | 1,302 | 1,292 | 1,292 | 5,991 |
| 1990/08/01 | 1,352 | 1,382 | 1,352 | 1,382 | 7,988 |
| 1990/07/31 | 1,292 | 1,352 | 1,292 | 1,352 | 20,969 |
| 1990/07/30 | 1,292 | 1,302 | 1,292 | 1,302 | 19,970 |
| 1990/07/26 | 1,302 | 1,302 | 1,302 | 1,302 | 999 |
| 1990/07/25 | 1,312 | 1,312 | 1,312 | 1,312 | 1,997 |
| 1990/07/24 | 1,342 | 1,342 | 1,282 | 1,282 | 4,993 |
| 1990/07/20 | 1,392 | 1,392 | 1,382 | 1,382 | 3,994 |
| 1990/07/19 | 1,402 | 1,402 | 1,402 | 1,402 | 999 |
| 1990/07/18 | 1,402 | 1,422 | 1,402 | 1,422 | 3,994 |
| 1990/07/17 | 1,402 | 1,402 | 1,382 | 1,382 | 21,967 |
| 1990/07/16 | 1,402 | 1,402 | 1,392 | 1,392 | 3,994 |
| 1990/07/13 | 1,392 | 1,402 | 1,392 | 1,402 | 4,993 |
| 1990/07/12 | 1,432 | 1,462 | 1,412 | 1,412 | 42,936 |
| 1990/07/11 | 1,412 | 1,442 | 1,412 | 1,432 | 25,961 |
| 1990/07/10 | 1,432 | 1,472 | 1,412 | 1,412 | 28,957 |
| 1990/07/09 | 1,382 | 1,412 | 1,382 | 1,402 | 13,979 |
| 1990/07/06 | 1,332 | 1,352 | 1,332 | 1,352 | 3,994 |
| 1990/07/04 | 1,352 | 1,352 | 1,352 | 1,352 | 2,996 |
| 1990/07/03 | 1,312 | 1,312 | 1,302 | 1,312 | 6,990 |
| 1990/07/02 | 1,302 | 1,302 | 1,302 | 1,302 | 1,997 |
| 1990/06/29 | 1,292 | 1,312 | 1,292 | 1,302 | 10,984 |
| 1990/06/28 | 1,312 | 1,312 | 1,312 | 1,312 | 4,993 |
| 1990/06/27 | 1,332 | 1,332 | 1,292 | 1,312 | 9,985 |
| 1990/06/26 | 1,322 | 1,322 | 1,322 | 1,322 | 999 |
| 1990/06/25 | 1,342 | 1,342 | 1,332 | 1,332 | 4,993 |
| 1990/06/22 | 1,332 | 1,332 | 1,312 | 1,312 | 4,993 |
| 1990/06/21 | 1,372 | 1,372 | 1,352 | 1,352 | 5,991 |
| 1990/06/20 | 1,362 | 1,382 | 1,362 | 1,382 | 7,988 |
| 1990/06/19 | 1,422 | 1,422 | 1,392 | 1,422 | 8,987 |
| 1990/06/18 | 1,402 | 1,452 | 1,392 | 1,442 | 21,967 |
| 1990/06/15 | 1,332 | 1,402 | 1,332 | 1,402 | 16,975 |
| 1990/06/14 | 1,322 | 1,332 | 1,322 | 1,332 | 5,991 |
| 1990/06/13 | 1,302 | 1,322 | 1,302 | 1,322 | 13,979 |
| 1990/06/12 | 1,312 | 1,312 | 1,302 | 1,302 | 15,976 |
| 1990/06/11 | 1,312 | 1,312 | 1,312 | 1,312 | 2,996 |
| 1990/06/08 | 1,262 | 1,272 | 1,262 | 1,272 | 1,997 |
| 1990/06/07 | 1,262 | 1,262 | 1,252 | 1,252 | 13,979 |
| 1990/06/06 | 1,252 | 1,252 | 1,252 | 1,252 | 999 |
| 1990/06/05 | 1,222 | 1,222 | 1,222 | 1,222 | 4,993 |
| 1990/06/04 | 1,202 | 1,212 | 1,202 | 1,212 | 15,976 |
| 1990/06/01 | 1,202 | 1,202 | 1,182 | 1,202 | 23,964 |
| 1990/05/31 | 1,212 | 1,212 | 1,212 | 1,212 | 4,993 |
| 1990/05/30 | 1,262 | 1,262 | 1,252 | 1,252 | 6,990 |
| 1990/05/29 | 1,262 | 1,262 | 1,262 | 1,262 | 2,996 |
| 1990/05/25 | 1,312 | 1,312 | 1,302 | 1,302 | 2,996 |
| 1990/05/24 | 1,302 | 1,322 | 1,302 | 1,322 | 2,996 |
| 1990/05/23 | 1,262 | 1,262 | 1,262 | 1,262 | 999 |
| 1990/05/22 | 1,282 | 1,282 | 1,262 | 1,262 | 27,958 |
| 1990/05/21 | 1,282 | 1,282 | 1,282 | 1,282 | 999 |
| 1990/05/18 | 1,322 | 1,342 | 1,322 | 1,322 | 9,985 |
| 1990/05/17 | 1,322 | 1,322 | 1,322 | 1,322 | 17,973 |
| 1990/05/16 | 1,322 | 1,352 | 1,312 | 1,322 | 36,945 |
| 1990/05/15 | 1,342 | 1,342 | 1,312 | 1,322 | 33,949 |
| 1990/05/14 | 1,342 | 1,342 | 1,312 | 1,322 | 46,930 |
| 1990/05/11 | 1,282 | 1,282 | 1,282 | 1,282 | 1,997 |
| 1990/05/10 | 1,272 | 1,282 | 1,272 | 1,282 | 7,988 |
| 1990/05/09 | 1,182 | 1,292 | 1,182 | 1,282 | 8,987 |
| 1990/05/08 | 1,152 | 1,172 | 1,152 | 1,172 | 7,988 |
| 1990/05/07 | 1,152 | 1,152 | 1,152 | 1,152 | 5,991 |
| 1990/05/01 | 1,132 | 1,132 | 1,132 | 1,132 | 999 |
| 1990/04/27 | 1,082 | 1,102 | 1,082 | 1,102 | 17,973 |
| 1990/04/26 | 1,092 | 1,092 | 1,092 | 1,092 | 1,997 |
| 1990/04/25 | 1,102 | 1,102 | 1,092 | 1,092 | 13,979 |
| 1990/04/24 | 1,082 | 1,102 | 1,082 | 1,092 | 11,982 |
| 1990/04/23 | 1,082 | 1,102 | 1,082 | 1,102 | 20,969 |
| 1990/04/20 | 1,072 | 1,082 | 1,072 | 1,082 | 10,984 |
| 1990/04/19 | 1,052 | 1,052 | 1,052 | 1,052 | 9,985 |
| 1990/04/18 | 1,032 | 1,032 | 1,032 | 1,032 | 999 |
| 1990/04/17 | 1,012 | 1,042 | 1,012 | 1,032 | 13,979 |
| 1990/04/16 | 1,012 | 1,012 | 1,012 | 1,012 | 999 |
| 1990/04/13 | 1,052 | 1,052 | 1,032 | 1,032 | 14,978 |
| 1990/04/12 | 1,112 | 1,112 | 1,052 | 1,052 | 19,970 |
| 1990/04/11 | 1,102 | 1,112 | 1,102 | 1,112 | 22,966 |
| 1990/04/06 | 958 | 991 | 958 | 981 | 25,961 |
| 1990/04/05 | 990 | 990 | 989 | 989 | 12,981 |
| 1990/04/04 | 1,102 | 1,102 | 1,001 | 1,001 | 38,942 |
| 1990/04/03 | 1,122 | 1,122 | 1,122 | 1,122 | 1,997 |
| 1990/04/02 | 1,122 | 1,122 | 1,122 | 1,122 | 8,987 |
| 1990/03/30 | 1,212 | 1,212 | 1,202 | 1,202 | 5,991 |
| 1990/03/29 | 1,262 | 1,262 | 1,252 | 1,252 | 12,981 |
| 1990/03/28 | 1,262 | 1,262 | 1,252 | 1,252 | 2,996 |
| 1990/03/26 | 1,162 | 1,202 | 1,162 | 1,202 | 20,969 |
| 1990/03/23 | 1,192 | 1,192 | 1,152 | 1,152 | 9,985 |
| 1990/03/22 | 1,152 | 1,202 | 1,152 | 1,202 | 20,969 |
| 1990/03/20 | 1,312 | 1,332 | 1,262 | 1,262 | 26,960 |
| 1990/03/19 | 1,382 | 1,382 | 1,352 | 1,352 | 11,982 |
| 1990/03/16 | 1,402 | 1,402 | 1,382 | 1,402 | 17,973 |
| 1990/03/15 | 1,402 | 1,442 | 1,402 | 1,402 | 3,994 |
| 1990/03/14 | 1,422 | 1,422 | 1,392 | 1,402 | 53,920 |
| 1990/03/13 | 1,482 | 1,482 | 1,382 | 1,452 | 17,973 |
| 1990/03/12 | 1,492 | 1,492 | 1,452 | 1,492 | 20,969 |
| 1990/03/09 | 1,642 | 1,683 | 1,572 | 1,572 | 51,923 |
| 1990/03/08 | 1,612 | 1,622 | 1,592 | 1,612 | 45,931 |
| 1990/03/07 | 1,652 | 1,733 | 1,552 | 1,652 | 113,830 |
| 1990/03/06 | 1,522 | 1,683 | 1,522 | 1,632 | 235,648 |
| 1990/03/05 | 1,402 | 1,502 | 1,402 | 1,492 | 76,885 |
| 1990/03/02 | 1,342 | 1,372 | 1,332 | 1,372 | 37,943 |
| 1990/03/01 | 1,352 | 1,352 | 1,312 | 1,342 | 18,972 |
| 1990/02/28 | 1,302 | 1,352 | 1,302 | 1,352 | 41,937 |
| 1990/02/27 | 1,222 | 1,232 | 1,222 | 1,222 | 3,994 |
| 1990/02/26 | 1,292 | 1,292 | 1,202 | 1,202 | 15,976 |
| 1990/02/23 | 1,302 | 1,302 | 1,292 | 1,292 | 2,996 |
| 1990/02/22 | 1,292 | 1,312 | 1,292 | 1,312 | 5,991 |
| 1990/02/21 | 1,302 | 1,312 | 1,272 | 1,272 | 24,963 |
| 1990/02/20 | 1,302 | 1,302 | 1,302 | 1,302 | 8,987 |
| 1990/02/19 | 1,322 | 1,322 | 1,302 | 1,322 | 2,996 |
| 1990/02/16 | 1,302 | 1,302 | 1,302 | 1,302 | 44,933 |
| 1990/02/15 | 1,322 | 1,322 | 1,302 | 1,302 | 11,982 |
| 1990/02/14 | 1,342 | 1,342 | 1,302 | 1,302 | 21,967 |
| 1990/02/13 | 1,352 | 1,352 | 1,332 | 1,332 | 14,978 |
| 1990/02/09 | 1,382 | 1,382 | 1,332 | 1,332 | 59,911 |
| 1990/02/08 | 1,262 | 1,382 | 1,262 | 1,382 | 51,923 |
| 1990/02/07 | 1,242 | 1,262 | 1,242 | 1,262 | 3,994 |
| 1990/02/02 | 1,182 | 1,182 | 1,182 | 1,182 | 3,994 |
| 1990/01/31 | 1,202 | 1,202 | 1,182 | 1,182 | 2,996 |
| 1990/01/30 | 1,182 | 1,202 | 1,182 | 1,202 | 2,996 |
| 1990/01/29 | 1,242 | 1,242 | 1,182 | 1,182 | 3,994 |
| 1990/01/26 | 1,242 | 1,242 | 1,232 | 1,242 | 4,993 |
| 1990/01/25 | 1,292 | 1,292 | 1,242 | 1,242 | 4,993 |
| 1990/01/24 | 1,282 | 1,292 | 1,252 | 1,252 | 6,990 |
| 1990/01/23 | 1,282 | 1,292 | 1,282 | 1,282 | 45,931 |
| 1990/01/22 | 1,262 | 1,262 | 1,262 | 1,262 | 999 |
| 1990/01/19 | 1,292 | 1,292 | 1,292 | 1,292 | 999 |
| 1990/01/18 | 1,292 | 1,292 | 1,262 | 1,292 | 11,982 |
| 1990/01/17 | 1,302 | 1,302 | 1,282 | 1,282 | 3,994 |
| 1990/01/16 | 1,302 | 1,302 | 1,302 | 1,302 | 7,988 |
| 1990/01/12 | 1,352 | 1,382 | 1,342 | 1,382 | 16,975 |
| 1990/01/11 | 1,312 | 1,362 | 1,312 | 1,362 | 62,906 |
| 1990/01/10 | 1,312 | 1,312 | 1,312 | 1,312 | 24,963 |
| 1990/01/09 | 1,352 | 1,362 | 1,312 | 1,312 | 50,924 |
| 1990/01/08 | 1,302 | 1,342 | 1,302 | 1,342 | 46,930 |
| 1990/01/05 | 1,302 | 1,322 | 1,302 | 1,322 | 52,921 |
| 1990/01/04 | 1,302 | 1,302 | 1,302 | 1,302 | 11,982 |