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 |
---|---|---|---|---|---|
1992/12/29 | 580 | 580 | 580 | 580 | 2,000 |
1992/12/28 | 579 | 579 | 579 | 579 | 1,000 |
1992/12/25 | 570 | 570 | 570 | 570 | 1,000 |
1992/12/24 | 579 | 579 | 579 | 579 | 1,000 |
1992/12/21 | 589 | 589 | 589 | 589 | 4,000 |
1992/12/18 | 579 | 579 | 575 | 579 | 5,000 |
1992/12/17 | 570 | 570 | 570 | 570 | 2,000 |
1992/12/11 | 580 | 580 | 580 | 580 | 1,000 |
1992/12/10 | 579 | 580 | 579 | 580 | 10,000 |
1992/12/08 | 565 | 565 | 565 | 565 | 1,000 |
1992/12/07 | 585 | 585 | 585 | 585 | 1,000 |
1992/12/01 | 594 | 594 | 594 | 594 | 1,000 |
1992/11/30 | 595 | 595 | 595 | 595 | 1,000 |
1992/11/25 | 605 | 605 | 605 | 605 | 4,000 |
1992/11/20 | 585 | 585 | 585 | 585 | 1,000 |
1992/11/19 | 595 | 595 | 595 | 595 | 2,000 |
1992/11/18 | 560 | 560 | 560 | 560 | 1,000 |
1992/11/16 | 550 | 550 | 550 | 550 | 1,000 |
1992/11/10 | 560 | 560 | 550 | 550 | 2,000 |
1992/11/02 | 570 | 570 | 570 | 570 | 1,000 |
1992/10/29 | 600 | 600 | 600 | 600 | 1,000 |
1992/10/28 | 600 | 600 | 600 | 600 | 1,000 |
1992/10/26 | 575 | 575 | 570 | 570 | 4,000 |
1992/10/23 | 565 | 565 | 565 | 565 | 5,000 |
1992/10/22 | 565 | 565 | 565 | 565 | 2,000 |
1992/10/21 | 561 | 565 | 561 | 565 | 3,000 |
1992/10/20 | 570 | 570 | 560 | 560 | 2,000 |
1992/10/14 | 580 | 580 | 580 | 580 | 3,000 |
1992/10/08 | 610 | 610 | 610 | 610 | 2,000 |
1992/09/30 | 645 | 650 | 645 | 650 | 10,000 |
1992/09/29 | 644 | 644 | 644 | 644 | 3,000 |
1992/09/28 | 650 | 650 | 650 | 650 | 7,000 |
1992/09/25 | 631 | 631 | 620 | 620 | 5,000 |
1992/09/24 | 621 | 631 | 621 | 631 | 2,000 |
1992/09/22 | 618 | 618 | 618 | 618 | 30,000 |
1992/09/17 | 619 | 619 | 619 | 619 | 1,000 |
1992/09/16 | 620 | 620 | 620 | 620 | 1,000 |
1992/09/14 | 582 | 590 | 582 | 590 | 3,000 |
1992/09/11 | 577 | 577 | 577 | 577 | 3,000 |
1992/09/10 | 575 | 580 | 575 | 580 | 2,000 |
1992/09/09 | 575 | 576 | 575 | 576 | 2,000 |
1992/09/08 | 575 | 575 | 575 | 575 | 12,000 |
1992/09/07 | 571 | 575 | 571 | 571 | 7,000 |
1992/09/04 | 570 | 570 | 570 | 570 | 2,000 |
1992/09/03 | 565 | 570 | 565 | 570 | 2,000 |
1992/09/02 | 569 | 569 | 569 | 569 | 1,000 |
1992/09/01 | 570 | 570 | 570 | 570 | 6,000 |
1992/08/31 | 570 | 570 | 570 | 570 | 1,000 |
1992/08/28 | 565 | 565 | 565 | 565 | 1,000 |
1992/08/26 | 570 | 570 | 570 | 570 | 4,000 |
1992/08/25 | 540 | 540 | 540 | 540 | 3,000 |
1992/08/24 | 505 | 510 | 505 | 510 | 7,000 |
1992/08/21 | 491 | 500 | 491 | 500 | 5,000 |
1992/08/18 | 500 | 500 | 500 | 500 | 1,000 |
1992/08/17 | 500 | 500 | 500 | 500 | 1,000 |
1992/08/14 | 504 | 504 | 504 | 504 | 3,000 |
1992/08/13 | 490 | 505 | 490 | 505 | 15,000 |
1992/08/12 | 500 | 500 | 500 | 500 | 1,000 |
1992/08/11 | 510 | 510 | 505 | 505 | 2,000 |
1992/08/07 | 510 | 510 | 510 | 510 | 1,000 |
1992/07/31 | 520 | 520 | 520 | 520 | 1,000 |
1992/07/29 | 539 | 539 | 539 | 539 | 3,000 |
1992/07/27 | 559 | 559 | 559 | 559 | 3,000 |
1992/07/24 | 535 | 539 | 535 | 539 | 1,002,000 |
1992/07/23 | 539 | 539 | 535 | 535 | 4,000 |
1992/07/22 | 540 | 540 | 537 | 537 | 1,010,000 |
1992/07/21 | 540 | 540 | 540 | 540 | 2,000 |
1992/07/20 | 550 | 550 | 541 | 541 | 4,000 |
1992/07/17 | 550 | 550 | 550 | 550 | 1,000 |
1992/07/16 | 545 | 545 | 545 | 545 | 1,000 |
1992/07/14 | 555 | 555 | 550 | 550 | 4,000 |
1992/07/08 | 545 | 545 | 545 | 545 | 2,000 |
1992/07/03 | 560 | 560 | 560 | 560 | 1,000 |
1992/06/30 | 575 | 575 | 575 | 575 | 1,000 |
1992/06/29 | 575 | 585 | 575 | 585 | 3,000 |
1992/06/26 | 563 | 570 | 563 | 570 | 3,000 |
1992/06/24 | 545 | 545 | 545 | 545 | 1,000 |
1992/06/23 | 570 | 576 | 570 | 575 | 7,000 |
1992/06/22 | 560 | 560 | 560 | 560 | 3,000 |
1992/06/19 | 550 | 550 | 550 | 550 | 1,000 |
1992/06/18 | 555 | 555 | 550 | 550 | 6,000 |
1992/06/11 | 575 | 575 | 575 | 575 | 1,000 |
1992/06/09 | 585 | 585 | 585 | 585 | 2,000 |
1992/06/05 | 555 | 555 | 555 | 555 | 3,000 |
1992/06/03 | 605 | 605 | 605 | 605 | 2,000 |
1992/06/02 | 605 | 605 | 605 | 605 | 1,000 |
1992/06/01 | 610 | 610 | 610 | 610 | 2,000 |
1992/05/29 | 605 | 605 | 605 | 605 | 1,000 |
1992/05/28 | 605 | 605 | 605 | 605 | 1,000 |
1992/05/27 | 619 | 619 | 619 | 619 | 2,000 |
1992/05/25 | 630 | 630 | 630 | 630 | 5,000 |
1992/05/21 | 619 | 619 | 619 | 619 | 1,000 |
1992/05/15 | 640 | 640 | 630 | 630 | 3,000 |
1992/05/14 | 645 | 645 | 640 | 640 | 3,000 |
1992/05/13 | 639 | 640 | 639 | 640 | 10,000 |
1992/05/12 | 600 | 610 | 600 | 610 | 117,000 |
1992/05/11 | 601 | 601 | 600 | 600 | 102,000 |
1992/05/08 | 580 | 590 | 580 | 590 | 3,000 |
1992/05/07 | 570 | 570 | 570 | 570 | 2,000 |
1992/05/06 | 570 | 570 | 570 | 570 | 1,000 |
1992/04/28 | 560 | 560 | 560 | 560 | 1,000 |
1992/04/24 | 560 | 560 | 555 | 555 | 5,000 |
1992/04/23 | 560 | 560 | 550 | 550 | 5,000 |
1992/04/22 | 551 | 551 | 550 | 550 | 3,000 |
1992/04/21 | 551 | 551 | 551 | 551 | 1,000 |
1992/04/14 | 560 | 560 | 550 | 550 | 9,000 |
1992/04/10 | 550 | 550 | 550 | 550 | 3,000 |
1992/04/09 | 550 | 560 | 550 | 560 | 6,000 |
1992/04/07 | 600 | 600 | 580 | 580 | 4,000 |
1992/04/03 | 640 | 640 | 640 | 640 | 2,000 |
1992/04/02 | 646 | 656 | 646 | 656 | 5,000 |
1992/04/01 | 656 | 656 | 656 | 656 | 2,000 |
1992/03/31 | 656 | 656 | 656 | 656 | 1,000 |
1992/03/30 | 636 | 636 | 636 | 636 | 2,000 |
1992/03/27 | 636 | 636 | 636 | 636 | 1,000 |
1992/03/24 | 606 | 606 | 606 | 606 | 1,000 |
1992/03/23 | 621 | 621 | 605 | 605 | 8,000 |
1992/03/19 | 621 | 635 | 621 | 621 | 12,000 |
1992/03/18 | 630 | 635 | 625 | 625 | 8,000 |
1992/03/17 | 630 | 630 | 630 | 630 | 4,000 |
1992/03/16 | 630 | 630 | 630 | 630 | 5,000 |
1992/03/11 | 630 | 630 | 630 | 630 | 1,000 |
1992/03/10 | 630 | 630 | 630 | 630 | 3,000 |
1992/03/09 | 630 | 630 | 630 | 630 | 5,000 |
1992/03/06 | 630 | 630 | 630 | 630 | 4,000 |
1992/03/05 | 630 | 635 | 630 | 630 | 6,000 |
1992/03/04 | 631 | 631 | 631 | 631 | 2,000 |
1992/03/03 | 630 | 631 | 630 | 631 | 6,000 |
1992/03/02 | 631 | 631 | 630 | 630 | 12,000 |
1992/02/28 | 640 | 640 | 640 | 640 | 2,000 |
1992/02/27 | 631 | 631 | 631 | 631 | 9,000 |
1992/02/26 | 631 | 640 | 631 | 640 | 2,000 |
1992/02/25 | 630 | 630 | 630 | 630 | 4,000 |
1992/02/24 | 601 | 601 | 601 | 601 | 1,000 |
1992/02/20 | 601 | 601 | 601 | 601 | 1,000 |
1992/02/19 | 599 | 600 | 599 | 600 | 2,000 |
1992/02/18 | 600 | 600 | 600 | 600 | 1,000 |
1992/02/14 | 616 | 616 | 616 | 616 | 2,000 |
1992/02/13 | 617 | 620 | 617 | 620 | 3,000 |
1992/02/12 | 630 | 630 | 630 | 630 | 1,000 |
1992/02/06 | 646 | 646 | 616 | 616 | 4,000 |
1992/02/05 | 616 | 646 | 616 | 646 | 3,000 |
1992/01/31 | 576 | 576 | 576 | 576 | 1,000 |
1992/01/30 | 570 | 571 | 570 | 571 | 4,000 |
1992/01/29 | 600 | 600 | 590 | 590 | 7,000 |
1992/01/28 | 601 | 601 | 601 | 601 | 2,000 |
1992/01/27 | 605 | 605 | 605 | 605 | 4,000 |
1992/01/24 | 605 | 605 | 605 | 605 | 2,000 |
1992/01/23 | 604 | 605 | 604 | 605 | 7,000 |
1992/01/22 | 600 | 610 | 600 | 610 | 14,000 |
1992/01/20 | 640 | 640 | 640 | 640 | 1,000 |
1992/01/17 | 659 | 659 | 659 | 659 | 2,000 |
1992/01/16 | 660 | 660 | 660 | 660 | 3,000 |
1992/01/10 | 700 | 700 | 700 | 700 | 1,000 |
1992/01/09 | 727 | 727 | 727 | 727 | 2,000 |
1992/01/07 | 749 | 749 | 747 | 747 | 3,000 |