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 |
---|---|---|---|---|---|
1993/12/24 | 690 | 690 | 689 | 689 | 2,000 |
1993/12/22 | 690 | 690 | 690 | 690 | 2,000 |
1993/12/21 | 650 | 650 | 650 | 650 | 2,000 |
1993/12/20 | 690 | 690 | 690 | 690 | 2,000 |
1993/12/17 | 697 | 697 | 697 | 697 | 1,000 |
1993/12/16 | 707 | 707 | 695 | 695 | 3,000 |
1993/12/15 | 710 | 710 | 710 | 710 | 1,000 |
1993/12/14 | 694 | 694 | 689 | 694 | 9,000 |
1993/12/10 | 646 | 646 | 645 | 646 | 3,000 |
1993/12/09 | 646 | 646 | 646 | 646 | 2,000 |
1993/12/08 | 645 | 645 | 645 | 645 | 1,000 |
1993/12/07 | 650 | 651 | 650 | 650 | 13,000 |
1993/12/06 | 650 | 650 | 650 | 650 | 1,000 |
1993/12/03 | 650 | 650 | 650 | 650 | 2,000 |
1993/12/02 | 650 | 651 | 650 | 651 | 17,000 |
1993/12/01 | 635 | 650 | 635 | 650 | 4,000 |
1993/11/30 | 635 | 635 | 635 | 635 | 6,000 |
1993/11/29 | 655 | 655 | 635 | 635 | 49,000 |
1993/11/26 | 655 | 655 | 655 | 655 | 5,000 |
1993/11/25 | 670 | 670 | 670 | 670 | 1,000 |
1993/11/24 | 670 | 670 | 670 | 670 | 4,000 |
1993/11/19 | 650 | 650 | 650 | 650 | 5,000 |
1993/11/18 | 660 | 660 | 660 | 660 | 33,000 |
1993/11/16 | 660 | 660 | 660 | 660 | 6,000 |
1993/11/15 | 661 | 661 | 661 | 661 | 1,000 |
1993/11/12 | 652 | 660 | 652 | 660 | 10,000 |
1993/11/11 | 652 | 652 | 652 | 652 | 3,000 |
1993/11/10 | 660 | 660 | 659 | 659 | 11,000 |
1993/11/09 | 670 | 670 | 670 | 670 | 2,000 |
1993/11/08 | 660 | 670 | 660 | 670 | 6,000 |
1993/11/05 | 680 | 680 | 670 | 670 | 5,000 |
1993/11/04 | 710 | 710 | 710 | 710 | 4,000 |
1993/11/02 | 710 | 710 | 710 | 710 | 2,000 |
1993/11/01 | 710 | 710 | 695 | 700 | 12,000 |
1993/10/29 | 700 | 700 | 700 | 700 | 8,000 |
1993/10/25 | 739 | 739 | 730 | 730 | 8,000 |
1993/10/22 | 741 | 741 | 729 | 729 | 6,000 |
1993/10/21 | 739 | 739 | 739 | 739 | 3,000 |
1993/10/20 | 739 | 739 | 739 | 739 | 1,000 |
1993/10/19 | 740 | 740 | 739 | 739 | 10,000 |
1993/10/18 | 739 | 739 | 739 | 739 | 9,000 |
1993/10/15 | 740 | 750 | 739 | 740 | 19,000 |
1993/10/14 | 739 | 750 | 739 | 750 | 9,000 |
1993/10/13 | 750 | 760 | 745 | 745 | 27,000 |
1993/10/12 | 745 | 750 | 736 | 750 | 32,000 |
1993/10/08 | 740 | 743 | 737 | 737 | 30,000 |
1993/10/07 | 740 | 745 | 735 | 735 | 40,000 |
1993/10/06 | 739 | 758 | 730 | 730 | 12,000 |
1993/10/05 | 713 | 748 | 713 | 748 | 13,000 |
1993/10/04 | 735 | 735 | 710 | 710 | 15,000 |
1993/10/01 | 700 | 709 | 690 | 709 | 44,000 |
1993/09/30 | 699 | 700 | 699 | 700 | 4,000 |
1993/09/29 | 709 | 710 | 709 | 710 | 3,000 |
1993/09/28 | 712 | 712 | 712 | 712 | 2,000 |
1993/09/27 | 722 | 725 | 712 | 712 | 14,000 |
1993/09/24 | 719 | 722 | 710 | 722 | 24,000 |
1993/09/22 | 720 | 722 | 710 | 719 | 35,000 |
1993/09/21 | 710 | 718 | 705 | 710 | 77,000 |
1993/09/20 | 680 | 710 | 680 | 700 | 16,000 |
1993/09/17 | 665 | 675 | 665 | 675 | 13,000 |
1993/09/16 | 666 | 666 | 660 | 660 | 11,000 |
1993/09/14 | 680 | 680 | 666 | 666 | 26,000 |
1993/09/13 | 699 | 699 | 680 | 680 | 10,000 |
1993/09/10 | 700 | 700 | 691 | 700 | 10,000 |
1993/09/09 | 702 | 702 | 702 | 702 | 1,000 |
1993/09/08 | 715 | 715 | 715 | 715 | 2,000 |
1993/09/07 | 720 | 720 | 715 | 715 | 2,000 |
1993/09/06 | 729 | 730 | 720 | 720 | 54,000 |
1993/09/03 | 740 | 740 | 730 | 730 | 4,000 |
1993/09/02 | 760 | 760 | 740 | 750 | 12,000 |
1993/09/01 | 754 | 771 | 754 | 755 | 24,000 |
1993/08/31 | 746 | 750 | 730 | 750 | 13,000 |
1993/08/30 | 750 | 750 | 748 | 748 | 11,000 |
1993/08/27 | 725 | 735 | 725 | 730 | 23,000 |
1993/08/26 | 700 | 722 | 700 | 715 | 41,000 |
1993/08/25 | 710 | 710 | 690 | 690 | 8,000 |
1993/08/24 | 700 | 700 | 700 | 700 | 5,000 |
1993/08/23 | 719 | 719 | 719 | 719 | 2,000 |
1993/08/19 | 680 | 720 | 680 | 720 | 12,000 |
1993/08/18 | 680 | 680 | 680 | 680 | 1,000 |
1993/08/16 | 685 | 690 | 685 | 690 | 2,000 |
1993/08/13 | 684 | 690 | 680 | 690 | 21,000 |
1993/08/12 | 650 | 650 | 645 | 645 | 3,000 |
1993/08/10 | 635 | 635 | 635 | 635 | 1,000 |
1993/08/06 | 625 | 625 | 625 | 625 | 3,000 |
1993/08/05 | 650 | 650 | 640 | 640 | 4,000 |
1993/08/04 | 641 | 641 | 641 | 641 | 10,000 |
1993/07/28 | 680 | 680 | 680 | 680 | 1,000 |
1993/07/26 | 690 | 690 | 690 | 690 | 2,000 |
1993/07/23 | 691 | 691 | 690 | 690 | 3,000 |
1993/07/19 | 661 | 661 | 660 | 660 | 4,000 |
1993/07/14 | 660 | 660 | 660 | 660 | 3,000 |
1993/07/13 | 650 | 650 | 650 | 650 | 1,000 |
1993/07/12 | 655 | 655 | 655 | 655 | 5,000 |
1993/07/09 | 655 | 655 | 655 | 655 | 5,000 |
1993/07/08 | 659 | 659 | 659 | 659 | 1,000 |
1993/07/02 | 698 | 698 | 698 | 698 | 2,000 |
1993/07/01 | 698 | 698 | 698 | 698 | 4,000 |
1993/06/25 | 708 | 708 | 708 | 708 | 2,000 |
1993/06/24 | 690 | 690 | 690 | 690 | 1,000 |
1993/06/23 | 700 | 700 | 700 | 700 | 1,000 |
1993/06/18 | 729 | 730 | 729 | 730 | 6,000 |
1993/06/17 | 710 | 710 | 710 | 710 | 1,000 |
1993/06/16 | 740 | 740 | 720 | 720 | 7,000 |
1993/06/15 | 735 | 735 | 731 | 731 | 3,000 |
1993/06/14 | 730 | 737 | 730 | 735 | 51,000 |
1993/06/11 | 719 | 720 | 719 | 720 | 4,000 |
1993/06/10 | 701 | 709 | 701 | 709 | 2,000 |
1993/06/08 | 700 | 700 | 700 | 700 | 2,000 |
1993/06/07 | 719 | 719 | 700 | 700 | 3,000 |
1993/06/04 | 720 | 720 | 720 | 720 | 2,000 |
1993/06/03 | 719 | 720 | 719 | 720 | 15,000 |
1993/06/02 | 720 | 720 | 720 | 720 | 1,000 |
1993/06/01 | 715 | 715 | 715 | 715 | 3,000 |
1993/05/31 | 716 | 716 | 715 | 715 | 5,000 |
1993/05/28 | 725 | 725 | 716 | 716 | 4,000 |
1993/05/26 | 702 | 715 | 702 | 715 | 3,000 |
1993/05/25 | 700 | 700 | 700 | 700 | 3,000 |
1993/05/24 | 700 | 700 | 700 | 700 | 2,000 |
1993/05/21 | 695 | 695 | 695 | 695 | 6,000 |
1993/05/20 | 695 | 695 | 695 | 695 | 1,000 |
1993/05/18 | 705 | 705 | 705 | 705 | 1,000 |
1993/05/17 | 709 | 715 | 709 | 715 | 26,000 |
1993/05/14 | 715 | 715 | 710 | 711 | 27,000 |
1993/05/13 | 715 | 715 | 715 | 715 | 5,000 |
1993/05/12 | 730 | 730 | 715 | 715 | 34,000 |
1993/05/11 | 715 | 717 | 715 | 715 | 25,000 |
1993/05/10 | 715 | 720 | 715 | 715 | 8,000 |
1993/05/07 | 710 | 720 | 700 | 710 | 24,000 |
1993/05/06 | 695 | 700 | 680 | 700 | 18,000 |
1993/04/26 | 697 | 697 | 697 | 697 | 1,000 |
1993/04/23 | 699 | 699 | 699 | 699 | 2,000 |
1993/04/22 | 698 | 698 | 698 | 698 | 66,000 |
1993/04/20 | 700 | 700 | 700 | 700 | 6,000 |
1993/04/19 | 699 | 700 | 699 | 700 | 35,000 |
1993/04/16 | 660 | 680 | 660 | 680 | 9,000 |
1993/04/15 | 660 | 660 | 660 | 660 | 7,000 |
1993/04/14 | 670 | 670 | 670 | 670 | 3,000 |
1993/04/13 | 662 | 680 | 662 | 680 | 22,000 |
1993/04/09 | 652 | 662 | 652 | 652 | 9,000 |
1993/04/08 | 652 | 662 | 652 | 652 | 4,000 |
1993/04/07 | 651 | 651 | 651 | 651 | 11,000 |
1993/04/06 | 699 | 699 | 699 | 699 | 2,000 |
1993/04/05 | 649 | 670 | 642 | 670 | 15,000 |
1993/04/02 | 650 | 650 | 650 | 650 | 16,000 |
1993/04/01 | 617 | 617 | 596 | 596 | 4,000 |
1993/03/31 | 618 | 618 | 610 | 618 | 12,000 |
1993/03/30 | 581 | 598 | 581 | 598 | 8,000 |
1993/03/29 | 561 | 575 | 561 | 575 | 4,000 |
1993/03/25 | 562 | 562 | 562 | 562 | 1,000 |
1993/03/24 | 562 | 562 | 562 | 562 | 1,000 |
1993/03/23 | 578 | 580 | 578 | 580 | 5,000 |
1993/03/22 | 578 | 578 | 578 | 578 | 1,000 |
1993/03/19 | 555 | 555 | 555 | 555 | 18,000 |
1993/03/15 | 542 | 542 | 542 | 542 | 3,000 |
1993/03/12 | 548 | 548 | 548 | 548 | 4,000 |
1993/03/11 | 555 | 555 | 541 | 541 | 24,000 |
1993/03/10 | 560 | 560 | 560 | 560 | 2,000 |
1993/03/05 | 545 | 545 | 545 | 545 | 1,000 |
1993/03/03 | 550 | 550 | 550 | 550 | 2,000 |
1993/03/02 | 551 | 551 | 551 | 551 | 1,000 |
1993/03/01 | 580 | 580 | 580 | 580 | 3,000 |
1993/02/26 | 570 | 570 | 570 | 570 | 1,000 |
1993/02/25 | 599 | 599 | 595 | 595 | 14,000 |
1993/02/24 | 601 | 602 | 601 | 602 | 4,000 |
1993/02/23 | 598 | 605 | 598 | 600 | 10,000 |
1993/02/22 | 598 | 598 | 587 | 587 | 5,000 |
1993/02/19 | 586 | 588 | 586 | 587 | 22,000 |
1993/02/18 | 563 | 582 | 563 | 580 | 908,000 |
1993/02/17 | 563 | 563 | 563 | 563 | 900,000 |
1993/02/16 | 565 | 565 | 565 | 565 | 1,000 |
1993/02/15 | 565 | 565 | 565 | 565 | 1,000 |
1993/02/12 | 571 | 575 | 566 | 566 | 12,000 |
1993/02/10 | 565 | 565 | 560 | 565 | 12,000 |
1993/02/09 | 545 | 545 | 545 | 545 | 3,000 |
1993/02/08 | 555 | 555 | 540 | 540 | 13,000 |
1993/02/04 | 550 | 550 | 545 | 545 | 11,000 |
1993/02/03 | 545 | 560 | 545 | 560 | 2,000 |
1993/02/02 | 545 | 545 | 545 | 545 | 1,000 |
1993/01/28 | 541 | 541 | 539 | 539 | 4,000 |
1993/01/27 | 541 | 541 | 541 | 541 | 2,000 |
1993/01/26 | 551 | 551 | 541 | 551 | 6,000 |
1993/01/25 | 542 | 542 | 542 | 542 | 2,000 |
1993/01/22 | 541 | 541 | 540 | 540 | 8,000 |
1993/01/19 | 540 | 540 | 540 | 540 | 12,000 |
1993/01/18 | 565 | 565 | 562 | 565 | 12,000 |
1993/01/14 | 566 | 566 | 565 | 565 | 3,000 |
1993/01/13 | 565 | 566 | 565 | 565 | 5,000 |
1993/01/12 | 561 | 565 | 560 | 565 | 6,000 |
1993/01/06 | 551 | 551 | 551 | 551 | 1,000 |
1993/01/05 | 552 | 552 | 552 | 552 | 3,000 |
1993/01/04 | 560 | 560 | 550 | 550 | 2,000 |