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 |
---|---|---|---|---|---|
1994/12/30 | 640 | 640 | 640 | 640 | 1,000 |
1994/12/27 | 640 | 640 | 640 | 640 | 2,000 |
1994/12/26 | 640 | 640 | 640 | 640 | 1,000 |
1994/12/22 | 614 | 630 | 614 | 630 | 5,000 |
1994/12/21 | 614 | 614 | 614 | 614 | 1,000 |
1994/12/20 | 620 | 620 | 620 | 620 | 3,000 |
1994/12/19 | 620 | 630 | 620 | 620 | 5,000 |
1994/12/16 | 630 | 630 | 620 | 620 | 4,000 |
1994/12/15 | 620 | 620 | 620 | 620 | 1,000 |
1994/12/14 | 620 | 620 | 620 | 620 | 3,000 |
1994/12/13 | 600 | 620 | 600 | 620 | 5,000 |
1994/12/12 | 590 | 590 | 590 | 590 | 2,000 |
1994/12/09 | 590 | 590 | 590 | 590 | 1,000 |
1994/12/08 | 600 | 600 | 590 | 600 | 3,000 |
1994/12/05 | 600 | 600 | 600 | 600 | 2,000 |
1994/12/02 | 599 | 600 | 599 | 600 | 2,000 |
1994/11/30 | 610 | 610 | 600 | 600 | 16,000 |
1994/11/29 | 610 | 610 | 610 | 610 | 5,000 |
1994/11/28 | 610 | 610 | 610 | 610 | 1,000 |
1994/11/25 | 615 | 620 | 615 | 620 | 5,000 |
1994/11/21 | 604 | 604 | 600 | 600 | 2,000 |
1994/11/17 | 620 | 620 | 620 | 620 | 1,000 |
1994/11/08 | 620 | 620 | 620 | 620 | 1,000 |
1994/11/07 | 620 | 620 | 620 | 620 | 2,000 |
1994/11/04 | 649 | 649 | 640 | 640 | 2,000 |
1994/11/02 | 640 | 640 | 640 | 640 | 1,000 |
1994/11/01 | 624 | 624 | 624 | 624 | 1,000 |
1994/10/28 | 650 | 650 | 650 | 650 | 2,000 |
1994/10/27 | 651 | 651 | 650 | 650 | 7,000 |
1994/10/24 | 623 | 624 | 623 | 624 | 6,000 |
1994/10/20 | 604 | 604 | 604 | 604 | 3,000 |
1994/10/19 | 605 | 605 | 604 | 604 | 2,000 |
1994/10/18 | 601 | 603 | 600 | 603 | 5,000 |
1994/10/17 | 611 | 611 | 600 | 600 | 15,000 |
1994/10/14 | 610 | 610 | 610 | 610 | 4,000 |
1994/10/13 | 625 | 625 | 610 | 610 | 5,000 |
1994/10/12 | 630 | 630 | 625 | 625 | 6,000 |
1994/10/11 | 630 | 630 | 630 | 630 | 4,000 |
1994/10/07 | 630 | 630 | 630 | 630 | 4,000 |
1994/10/06 | 620 | 630 | 620 | 630 | 4,000 |
1994/10/04 | 639 | 640 | 630 | 630 | 6,000 |
1994/10/03 | 630 | 630 | 630 | 630 | 1,000 |
1994/09/29 | 650 | 650 | 650 | 650 | 2,000 |
1994/09/28 | 650 | 650 | 650 | 650 | 3,000 |
1994/09/26 | 670 | 670 | 670 | 670 | 1,000 |
1994/09/22 | 650 | 660 | 650 | 660 | 4,000 |
1994/09/21 | 640 | 640 | 640 | 640 | 23,000 |
1994/09/20 | 650 | 650 | 640 | 640 | 7,000 |
1994/09/19 | 650 | 650 | 650 | 650 | 1,000 |
1994/09/16 | 650 | 650 | 650 | 650 | 2,000 |
1994/09/14 | 670 | 670 | 670 | 670 | 16,000 |
1994/09/13 | 670 | 670 | 670 | 670 | 1,000 |
1994/09/12 | 670 | 670 | 670 | 670 | 3,000 |
1994/09/08 | 670 | 670 | 670 | 670 | 3,000 |
1994/09/07 | 671 | 671 | 670 | 670 | 2,000 |
1994/09/06 | 670 | 670 | 670 | 670 | 2,000 |
1994/09/05 | 670 | 670 | 670 | 670 | 1,000 |
1994/09/02 | 671 | 671 | 670 | 670 | 2,000 |
1994/09/01 | 670 | 670 | 670 | 670 | 5,000 |
1994/08/31 | 670 | 670 | 670 | 670 | 1,000 |
1994/08/30 | 670 | 670 | 670 | 670 | 2,000 |
1994/08/29 | 700 | 700 | 700 | 700 | 2,000 |
1994/08/25 | 699 | 700 | 699 | 700 | 11,000 |
1994/08/23 | 691 | 691 | 691 | 691 | 4,000 |
1994/08/19 | 680 | 681 | 680 | 681 | 2,000 |
1994/08/18 | 680 | 680 | 680 | 680 | 3,000 |
1994/08/17 | 680 | 680 | 680 | 680 | 3,000 |
1994/08/16 | 685 | 700 | 685 | 700 | 12,000 |
1994/08/12 | 695 | 695 | 695 | 695 | 7,000 |
1994/08/11 | 690 | 690 | 690 | 690 | 2,000 |
1994/08/09 | 690 | 690 | 690 | 690 | 3,000 |
1994/08/04 | 689 | 689 | 689 | 689 | 1,000 |
1994/08/03 | 690 | 690 | 690 | 690 | 5,000 |
1994/08/02 | 710 | 710 | 689 | 690 | 12,000 |
1994/08/01 | 695 | 700 | 695 | 700 | 4,000 |
1994/07/29 | 685 | 685 | 685 | 685 | 1,000 |
1994/07/27 | 700 | 700 | 700 | 700 | 82,000 |
1994/07/26 | 711 | 711 | 711 | 711 | 2,000 |
1994/07/25 | 739 | 739 | 731 | 731 | 3,000 |
1994/07/22 | 740 | 740 | 740 | 740 | 6,000 |
1994/07/21 | 732 | 732 | 732 | 732 | 3,000 |
1994/07/20 | 732 | 732 | 732 | 732 | 5,000 |
1994/07/19 | 740 | 740 | 740 | 740 | 1,000 |
1994/07/18 | 740 | 740 | 735 | 735 | 8,000 |
1994/07/14 | 740 | 740 | 740 | 740 | 2,000 |
1994/07/13 | 750 | 750 | 740 | 740 | 4,000 |
1994/07/12 | 740 | 740 | 740 | 740 | 2,000 |
1994/07/08 | 740 | 740 | 735 | 735 | 3,000 |
1994/07/07 | 740 | 740 | 740 | 740 | 1,000 |
1994/07/06 | 740 | 740 | 740 | 740 | 1,000 |
1994/07/04 | 751 | 751 | 735 | 735 | 5,000 |
1994/07/01 | 731 | 750 | 731 | 750 | 2,000 |
1994/06/30 | 730 | 730 | 730 | 730 | 1,000 |
1994/06/27 | 750 | 750 | 750 | 750 | 2,000 |
1994/06/24 | 750 | 750 | 750 | 750 | 2,000 |
1994/06/23 | 750 | 770 | 750 | 770 | 2,000 |
1994/06/22 | 750 | 750 | 750 | 750 | 15,000 |
1994/06/21 | 750 | 750 | 750 | 750 | 7,000 |
1994/06/17 | 780 | 780 | 779 | 779 | 5,000 |
1994/06/16 | 741 | 776 | 741 | 776 | 13,000 |
1994/06/15 | 750 | 750 | 750 | 750 | 2,000 |
1994/06/14 | 750 | 750 | 750 | 750 | 4,000 |
1994/06/13 | 750 | 760 | 750 | 760 | 14,000 |
1994/06/10 | 750 | 750 | 750 | 750 | 10,000 |
1994/06/09 | 760 | 760 | 759 | 759 | 2,000 |
1994/06/08 | 755 | 760 | 750 | 760 | 14,000 |
1994/06/07 | 755 | 755 | 755 | 755 | 4,000 |
1994/06/06 | 750 | 750 | 750 | 750 | 3,000 |
1994/06/03 | 760 | 760 | 760 | 760 | 3,000 |
1994/06/02 | 751 | 760 | 751 | 760 | 3,000 |
1994/06/01 | 750 | 770 | 749 | 749 | 11,000 |
1994/05/31 | 761 | 761 | 751 | 751 | 5,000 |
1994/05/30 | 781 | 781 | 780 | 780 | 4,000 |
1994/05/27 | 780 | 780 | 780 | 780 | 6,000 |
1994/05/26 | 771 | 800 | 771 | 800 | 17,000 |
1994/05/25 | 789 | 790 | 780 | 780 | 12,000 |
1994/05/24 | 785 | 790 | 770 | 790 | 11,000 |
1994/05/23 | 770 | 790 | 770 | 790 | 5,000 |
1994/05/20 | 771 | 771 | 765 | 765 | 4,000 |
1994/05/19 | 770 | 770 | 770 | 770 | 2,000 |
1994/05/18 | 797 | 797 | 790 | 790 | 2,000 |
1994/05/17 | 801 | 801 | 799 | 799 | 5,000 |
1994/05/16 | 777 | 801 | 777 | 801 | 23,000 |
1994/05/13 | 766 | 776 | 766 | 776 | 4,000 |
1994/05/12 | 768 | 770 | 766 | 766 | 10,000 |
1994/05/11 | 766 | 766 | 766 | 766 | 4,000 |
1994/05/10 | 761 | 761 | 761 | 761 | 5,000 |
1994/05/09 | 800 | 800 | 780 | 790 | 10,000 |
1994/05/06 | 798 | 798 | 798 | 798 | 2,000 |
1994/05/02 | 779 | 780 | 779 | 780 | 5,000 |
1994/04/28 | 800 | 820 | 795 | 800 | 76,000 |
1994/04/27 | 800 | 800 | 790 | 790 | 10,000 |
1994/04/26 | 828 | 830 | 824 | 824 | 10,000 |
1994/04/25 | 799 | 825 | 795 | 825 | 79,000 |
1994/04/22 | 780 | 790 | 780 | 789 | 43,000 |
1994/04/21 | 751 | 760 | 750 | 750 | 45,000 |
1994/04/20 | 750 | 750 | 745 | 750 | 22,000 |
1994/04/19 | 750 | 751 | 749 | 749 | 7,000 |
1994/04/18 | 750 | 750 | 748 | 750 | 11,000 |
1994/04/15 | 750 | 770 | 740 | 740 | 44,000 |
1994/04/13 | 699 | 700 | 696 | 696 | 3,000 |
1994/04/12 | 710 | 710 | 690 | 690 | 6,000 |
1994/04/11 | 710 | 710 | 710 | 710 | 1,000 |
1994/04/08 | 733 | 735 | 730 | 730 | 10,000 |
1994/04/07 | 732 | 735 | 732 | 733 | 4,000 |
1994/04/06 | 730 | 730 | 730 | 730 | 6,000 |
1994/04/04 | 732 | 733 | 731 | 733 | 4,000 |
1994/03/31 | 750 | 755 | 731 | 731 | 11,000 |
1994/03/30 | 730 | 730 | 730 | 730 | 2,000 |
1994/03/29 | 738 | 738 | 738 | 738 | 6,000 |
1994/03/28 | 747 | 747 | 738 | 738 | 2,000 |
1994/03/25 | 748 | 751 | 747 | 747 | 16,000 |
1994/03/24 | 735 | 740 | 730 | 738 | 29,000 |
1994/03/23 | 730 | 730 | 730 | 730 | 4,000 |
1994/03/22 | 740 | 740 | 730 | 730 | 6,000 |
1994/03/18 | 738 | 745 | 735 | 745 | 22,000 |
1994/03/17 | 740 | 747 | 730 | 730 | 62,000 |
1994/03/16 | 700 | 710 | 700 | 710 | 12,000 |
1994/03/15 | 699 | 700 | 695 | 700 | 6,000 |
1994/03/14 | 689 | 700 | 689 | 700 | 7,000 |
1994/03/11 | 685 | 685 | 685 | 685 | 1,000 |
1994/03/10 | 690 | 690 | 689 | 689 | 9,000 |
1994/03/09 | 670 | 670 | 670 | 670 | 1,000 |
1994/03/08 | 680 | 680 | 680 | 680 | 1,000 |
1994/03/07 | 700 | 700 | 700 | 700 | 1,000 |
1994/03/04 | 690 | 699 | 690 | 699 | 3,000 |
1994/03/03 | 709 | 709 | 690 | 690 | 11,000 |
1994/03/02 | 701 | 707 | 700 | 700 | 30,000 |
1994/03/01 | 681 | 686 | 681 | 686 | 5,000 |
1994/02/28 | 657 | 657 | 657 | 657 | 8,000 |
1994/02/25 | 697 | 697 | 697 | 697 | 4,000 |
1994/02/24 | 665 | 665 | 665 | 665 | 1,000 |
1994/02/23 | 652 | 652 | 650 | 650 | 9,000 |
1994/02/21 | 650 | 650 | 650 | 650 | 2,000 |
1994/02/18 | 660 | 670 | 660 | 670 | 3,000 |
1994/02/17 | 650 | 660 | 650 | 650 | 3,000 |
1994/02/15 | 670 | 670 | 670 | 670 | 4,000 |
1994/02/09 | 686 | 686 | 680 | 680 | 5,000 |
1994/02/08 | 680 | 680 | 680 | 680 | 5,000 |
1994/02/04 | 690 | 710 | 690 | 710 | 2,000 |
1994/02/02 | 720 | 720 | 710 | 710 | 8,000 |
1994/02/01 | 720 | 720 | 710 | 710 | 3,000 |
1994/01/31 | 724 | 724 | 720 | 724 | 26,000 |
1994/01/28 | 709 | 717 | 700 | 700 | 8,000 |
1994/01/27 | 680 | 700 | 680 | 700 | 7,000 |
1994/01/24 | 681 | 681 | 670 | 670 | 8,000 |
1994/01/21 | 698 | 700 | 681 | 681 | 17,000 |
1994/01/20 | 650 | 670 | 650 | 660 | 37,000 |
1994/01/19 | 650 | 651 | 650 | 651 | 50,000 |
1994/01/14 | 669 | 669 | 669 | 669 | 1,000 |
1994/01/13 | 656 | 656 | 646 | 646 | 4,000 |
1994/01/12 | 646 | 646 | 646 | 646 | 1,000 |
1994/01/11 | 646 | 646 | 646 | 646 | 1,000 |
1994/01/10 | 649 | 649 | 649 | 649 | 5,000 |
1994/01/05 | 689 | 689 | 689 | 689 | 1,000 |