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 |
---|---|---|---|---|---|
1991/12/30 | 750 | 750 | 750 | 750 | 2,000 |
1991/12/26 | 735 | 735 | 735 | 735 | 2,000 |
1991/12/25 | 749 | 749 | 745 | 745 | 2,000 |
1991/12/24 | 735 | 750 | 735 | 750 | 2,000 |
1991/12/20 | 751 | 751 | 750 | 750 | 2,000 |
1991/12/19 | 750 | 750 | 750 | 750 | 1,000 |
1991/12/18 | 749 | 749 | 749 | 749 | 2,000 |
1991/12/13 | 735 | 735 | 735 | 735 | 1,000 |
1991/12/12 | 735 | 735 | 735 | 735 | 2,000 |
1991/12/11 | 735 | 735 | 735 | 735 | 6,000 |
1991/12/10 | 745 | 745 | 735 | 735 | 4,000 |
1991/12/06 | 755 | 755 | 755 | 755 | 1,000 |
1991/12/03 | 756 | 756 | 755 | 755 | 2,000 |
1991/11/29 | 755 | 755 | 755 | 755 | 4,000 |
1991/11/28 | 795 | 795 | 795 | 795 | 10,000 |
1991/11/27 | 789 | 795 | 789 | 795 | 4,000 |
1991/11/26 | 799 | 799 | 798 | 799 | 3,000 |
1991/11/25 | 799 | 799 | 799 | 799 | 3,000 |
1991/11/21 | 770 | 770 | 770 | 770 | 2,000 |
1991/11/19 | 790 | 800 | 790 | 800 | 4,000 |
1991/11/18 | 800 | 800 | 800 | 800 | 4,000 |
1991/11/15 | 810 | 820 | 810 | 820 | 3,000 |
1991/11/13 | 800 | 800 | 800 | 800 | 1,000 |
1991/11/12 | 810 | 820 | 800 | 800 | 3,000 |
1991/11/08 | 820 | 820 | 820 | 820 | 2,000 |
1991/11/07 | 800 | 800 | 800 | 800 | 2,000 |
1991/11/06 | 830 | 830 | 828 | 830 | 16,000 |
1991/11/05 | 830 | 830 | 830 | 830 | 4,000 |
1991/11/01 | 839 | 839 | 830 | 830 | 5,000 |
1991/10/31 | 829 | 829 | 829 | 829 | 6,000 |
1991/10/30 | 825 | 829 | 820 | 829 | 8,000 |
1991/10/29 | 801 | 816 | 801 | 816 | 2,000 |
1991/10/28 | 777 | 801 | 777 | 801 | 5,000 |
1991/10/28 | 1 -> 1.47 分割 | ||||
1991/10/25 | 1,172 | 1,192 | 1,142 | 1,142 | 32,951 |
1991/10/24 | 1,182 | 1,182 | 1,152 | 1,172 | 33,949 |
1991/10/23 | 1,202 | 1,212 | 1,192 | 1,192 | 28,957 |
1991/10/22 | 1,202 | 1,202 | 1,202 | 1,202 | 11,982 |
1991/10/21 | 1,172 | 1,172 | 1,172 | 1,172 | 15,976 |
1991/10/18 | 1,152 | 1,152 | 1,152 | 1,152 | 5,991 |
1991/10/17 | 1,152 | 1,152 | 1,152 | 1,152 | 16,975 |
1991/10/16 | 1,152 | 1,152 | 1,142 | 1,142 | 7,988 |
1991/10/15 | 1,142 | 1,152 | 1,142 | 1,152 | 12,981 |
1991/10/14 | 1,142 | 1,152 | 1,132 | 1,142 | 15,976 |
1991/10/11 | 1,142 | 1,152 | 1,142 | 1,152 | 7,988 |
1991/10/09 | 1,102 | 1,142 | 1,102 | 1,142 | 23,964 |
1991/10/08 | 1,122 | 1,142 | 1,102 | 1,102 | 12,981 |
1991/10/07 | 1,152 | 1,152 | 1,112 | 1,122 | 28,957 |
1991/10/04 | 1,152 | 1,152 | 1,152 | 1,152 | 6,990 |
1991/10/03 | 1,142 | 1,152 | 1,132 | 1,152 | 12,981 |
1991/10/02 | 1,152 | 1,162 | 1,132 | 1,142 | 24,963 |
1991/10/01 | 1,142 | 1,152 | 1,102 | 1,152 | 30,954 |
1991/09/30 | 1,162 | 1,192 | 1,152 | 1,152 | 122,817 |
1991/09/27 | 1,001 | 1,092 | 1,000 | 1,072 | 101,848 |
1991/09/24 | 871 | 871 | 871 | 871 | 3,994 |
1991/09/18 | 852 | 852 | 841 | 841 | 13,979 |
1991/09/17 | 861 | 861 | 861 | 861 | 1,997 |
1991/09/12 | 852 | 852 | 852 | 852 | 9,985 |
1991/09/11 | 852 | 852 | 851 | 852 | 5,991 |
1991/09/10 | 852 | 852 | 852 | 852 | 999 |
1991/09/06 | 851 | 851 | 851 | 851 | 999 |
1991/09/05 | 841 | 841 | 841 | 841 | 7,988 |
1991/09/04 | 841 | 841 | 831 | 831 | 2,996 |
1991/09/02 | 821 | 821 | 821 | 821 | 2,996 |
1991/08/29 | 821 | 831 | 821 | 821 | 4,993 |
1991/08/28 | 821 | 821 | 821 | 821 | 999 |
1991/08/27 | 821 | 821 | 821 | 821 | 999 |
1991/08/26 | 851 | 851 | 821 | 821 | 6,990 |
1991/08/23 | 821 | 831 | 821 | 831 | 10,984 |
1991/08/22 | 821 | 821 | 821 | 821 | 8,987 |
1991/08/20 | 821 | 821 | 821 | 821 | 2,996 |
1991/08/13 | 832 | 832 | 831 | 831 | 1,997 |
1991/08/06 | 856 | 856 | 856 | 856 | 999 |
1991/08/05 | 861 | 861 | 861 | 861 | 999 |
1991/07/25 | 861 | 861 | 861 | 861 | 999 |
1991/07/24 | 846 | 846 | 846 | 846 | 999 |
1991/07/23 | 846 | 846 | 846 | 846 | 999 |
1991/07/19 | 846 | 846 | 846 | 846 | 11,982 |
1991/07/18 | 846 | 846 | 846 | 846 | 4,993 |
1991/07/17 | 841 | 841 | 841 | 841 | 2,996 |
1991/07/12 | 851 | 851 | 851 | 851 | 1,997 |
1991/07/03 | 911 | 911 | 911 | 911 | 999 |
1991/06/24 | 911 | 921 | 911 | 921 | 3,994 |
1991/06/21 | 901 | 901 | 901 | 901 | 999 |
1991/06/20 | 901 | 901 | 901 | 901 | 2,996 |
1991/06/19 | 901 | 901 | 901 | 901 | 999 |
1991/06/17 | 889 | 901 | 889 | 901 | 1,997 |
1991/06/14 | 882 | 882 | 882 | 882 | 999 |
1991/06/12 | 889 | 889 | 889 | 889 | 5,991 |
1991/06/11 | 891 | 891 | 891 | 891 | 999 |
1991/06/10 | 881 | 881 | 881 | 881 | 999 |
1991/06/06 | 881 | 881 | 881 | 881 | 2,996 |
1991/06/05 | 903 | 911 | 903 | 911 | 2,996 |
1991/06/04 | 901 | 901 | 901 | 901 | 999 |
1991/06/03 | 931 | 931 | 931 | 931 | 999 |
1991/05/31 | 921 | 921 | 921 | 921 | 999 |
1991/05/28 | 941 | 941 | 941 | 941 | 999 |
1991/05/27 | 943 | 943 | 941 | 941 | 2,996 |
1991/05/21 | 913 | 913 | 913 | 913 | 999 |
1991/05/17 | 911 | 911 | 911 | 911 | 999 |
1991/05/16 | 931 | 931 | 931 | 931 | 4,993 |
1991/05/15 | 950 | 950 | 949 | 949 | 2,996 |
1991/05/13 | 951 | 951 | 951 | 951 | 5,991 |
1991/05/10 | 951 | 951 | 951 | 951 | 3,994 |
1991/05/09 | 951 | 951 | 951 | 951 | 9,985 |
1991/05/07 | 951 | 951 | 951 | 951 | 999 |
1991/05/02 | 936 | 936 | 936 | 936 | 2,996 |
1991/05/01 | 917 | 932 | 917 | 932 | 2,996 |
1991/04/30 | 916 | 916 | 916 | 916 | 999 |
1991/04/25 | 925 | 925 | 912 | 912 | 2,996 |
1991/04/24 | 935 | 935 | 925 | 925 | 3,994 |
1991/04/17 | 941 | 941 | 941 | 941 | 999 |
1991/04/16 | 936 | 936 | 936 | 936 | 999 |
1991/04/11 | 941 | 941 | 941 | 941 | 2,996 |
1991/04/09 | 942 | 942 | 942 | 942 | 999 |
1991/04/05 | 951 | 951 | 951 | 951 | 5,991 |
1991/04/04 | 951 | 951 | 951 | 951 | 999 |
1991/04/03 | 946 | 946 | 946 | 946 | 999 |
1991/04/02 | 936 | 936 | 936 | 936 | 1,997 |
1991/04/01 | 936 | 936 | 936 | 936 | 1,997 |
1991/03/29 | 950 | 950 | 942 | 942 | 10,984 |
1991/03/27 | 936 | 936 | 936 | 936 | 5,991 |
1991/03/26 | 947 | 947 | 930 | 930 | 3,994 |
1991/03/25 | 957 | 957 | 931 | 931 | 5,991 |
1991/03/22 | 947 | 947 | 947 | 947 | 2,996 |
1991/03/19 | 907 | 907 | 907 | 907 | 7,988 |
1991/03/18 | 906 | 906 | 906 | 906 | 17,973 |
1991/03/14 | 906 | 906 | 906 | 906 | 999 |
1991/03/13 | 903 | 903 | 903 | 903 | 999 |
1991/03/12 | 903 | 903 | 903 | 903 | 1,997 |
1991/03/11 | 901 | 902 | 901 | 902 | 2,996 |
1991/03/08 | 906 | 906 | 902 | 902 | 2,996 |
1991/03/06 | 931 | 931 | 931 | 931 | 1,997 |
1991/02/26 | 951 | 961 | 951 | 961 | 5,991 |
1991/02/22 | 911 | 923 | 911 | 923 | 11,982 |
1991/02/20 | 901 | 911 | 901 | 901 | 2,996 |
1991/02/19 | 922 | 927 | 911 | 911 | 3,994 |
1991/02/15 | 902 | 902 | 902 | 902 | 2,996 |
1991/02/13 | 837 | 837 | 837 | 837 | 1,997 |
1991/02/12 | 821 | 821 | 821 | 821 | 1,997 |
1991/02/07 | 831 | 831 | 831 | 831 | 999 |
1991/02/06 | 831 | 831 | 831 | 831 | 999 |
1991/01/23 | 911 | 911 | 901 | 901 | 3,994 |
1991/01/17 | 901 | 911 | 901 | 911 | 14,978 |
1991/01/16 | 891 | 891 | 891 | 891 | 2,996 |
1991/01/14 | 891 | 891 | 891 | 891 | 999 |