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 |
---|---|---|---|---|---|
1998/12/30 | 324 | 324 | 324 | 324 | 1,000 |
1998/12/29 | 328 | 328 | 324 | 324 | 3,000 |
1998/12/24 | 360 | 360 | 360 | 360 | 2,000 |
1998/12/22 | 332 | 332 | 332 | 332 | 10,000 |
1998/12/18 | 331 | 331 | 331 | 331 | 1,000 |
1998/12/15 | 323 | 323 | 323 | 323 | 3,000 |
1998/12/14 | 379 | 379 | 379 | 379 | 2,000 |
1998/12/11 | 359 | 359 | 359 | 359 | 6,000 |
1998/12/10 | 349 | 350 | 349 | 350 | 18,000 |
1998/12/04 | 337 | 337 | 337 | 337 | 1,000 |
1998/12/03 | 350 | 350 | 350 | 350 | 4,000 |
1998/12/02 | 337 | 337 | 337 | 337 | 1,000 |
1998/11/26 | 338 | 338 | 338 | 338 | 2,000 |
1998/11/24 | 340 | 345 | 340 | 345 | 4,000 |
1998/11/20 | 330 | 335 | 330 | 335 | 12,000 |
1998/11/18 | 330 | 330 | 330 | 330 | 4,000 |
1998/11/17 | 330 | 330 | 330 | 330 | 1,000 |
1998/11/11 | 330 | 330 | 330 | 330 | 6,000 |
1998/11/09 | 330 | 330 | 330 | 330 | 4,000 |
1998/11/06 | 332 | 332 | 332 | 332 | 1,000 |
1998/11/05 | 341 | 341 | 340 | 340 | 10,000 |
1998/11/04 | 336 | 336 | 331 | 331 | 2,000 |
1998/10/30 | 340 | 340 | 336 | 336 | 2,000 |
1998/10/27 | 340 | 340 | 340 | 340 | 2,000 |
1998/10/26 | 349 | 349 | 349 | 349 | 3,000 |
1998/10/23 | 349 | 349 | 340 | 340 | 10,000 |
1998/10/20 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/19 | 336 | 336 | 336 | 336 | 2,000 |
1998/10/15 | 336 | 336 | 336 | 336 | 3,000 |
1998/10/13 | 367 | 367 | 367 | 367 | 2,000 |
1998/10/12 | 335 | 335 | 335 | 335 | 1,000 |
1998/10/06 | 335 | 335 | 335 | 335 | 1,000 |
1998/10/02 | 369 | 369 | 369 | 369 | 1,000 |
1998/09/24 | 370 | 370 | 370 | 370 | 2,000 |
1998/09/22 | 350 | 350 | 350 | 350 | 9,000 |
1998/09/21 | 336 | 336 | 336 | 336 | 1,000 |
1998/09/18 | 369 | 369 | 369 | 369 | 2,000 |
1998/09/14 | 339 | 339 | 339 | 339 | 1,000 |
1998/09/08 | 340 | 346 | 327 | 329 | 31,000 |
1998/09/07 | 345 | 345 | 321 | 321 | 13,000 |
1998/09/04 | 351 | 351 | 340 | 340 | 7,000 |
1998/09/03 | 400 | 400 | 400 | 400 | 3,000 |
1998/09/02 | 415 | 415 | 415 | 415 | 1,000 |
1998/09/01 | 350 | 350 | 350 | 350 | 1,000 |
1998/08/31 | 350 | 350 | 350 | 350 | 1,000 |
1998/08/28 | 357 | 357 | 357 | 357 | 3,000 |
1998/08/27 | 360 | 360 | 360 | 360 | 1,000 |
1998/08/24 | 400 | 420 | 400 | 420 | 9,000 |
1998/08/21 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/20 | 356 | 356 | 356 | 356 | 1,000 |
1998/08/19 | 355 | 355 | 355 | 355 | 1,000 |
1998/08/18 | 420 | 420 | 420 | 420 | 1,000 |
1998/08/13 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/06 | 350 | 350 | 350 | 350 | 1,000 |
1998/08/05 | 360 | 360 | 360 | 360 | 1,000 |
1998/08/04 | 370 | 370 | 370 | 370 | 1,000 |
1998/07/29 | 370 | 370 | 370 | 370 | 3,000 |
1998/07/28 | 370 | 370 | 370 | 370 | 1,000 |
1998/07/27 | 410 | 420 | 410 | 420 | 3,000 |
1998/07/24 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/23 | 389 | 389 | 389 | 389 | 4,000 |
1998/07/22 | 384 | 384 | 384 | 384 | 3,000 |
1998/07/21 | 399 | 399 | 399 | 399 | 1,000 |
1998/07/13 | 345 | 345 | 345 | 345 | 1,000 |
1998/07/08 | 340 | 340 | 340 | 340 | 3,000 |
1998/07/07 | 338 | 338 | 338 | 338 | 3,000 |
1998/07/02 | 413 | 413 | 413 | 413 | 1,000 |
1998/06/30 | 405 | 414 | 405 | 414 | 7,000 |
1998/06/29 | 400 | 405 | 400 | 405 | 2,000 |
1998/06/26 | 400 | 400 | 400 | 400 | 5,000 |
1998/06/25 | 400 | 400 | 400 | 400 | 2,000 |
1998/06/23 | 400 | 405 | 400 | 405 | 2,000 |
1998/06/22 | 390 | 405 | 390 | 405 | 11,000 |
1998/06/19 | 380 | 390 | 380 | 390 | 12,000 |
1998/06/15 | 331 | 331 | 331 | 331 | 1,000 |
1998/06/12 | 358 | 358 | 358 | 358 | 1,000 |
1998/06/05 | 360 | 360 | 360 | 360 | 1,000 |
1998/06/04 | 360 | 360 | 360 | 360 | 1,000 |
1998/06/02 | 395 | 395 | 395 | 395 | 1,000 |
1998/05/26 | 370 | 380 | 370 | 380 | 8,000 |
1998/05/22 | 350 | 350 | 350 | 350 | 3,000 |
1998/05/21 | 327 | 327 | 327 | 327 | 1,000 |
1998/05/19 | 342 | 342 | 342 | 342 | 1,000 |
1998/05/08 | 322 | 322 | 322 | 322 | 1,000 |
1998/05/06 | 370 | 370 | 370 | 370 | 1,000 |
1998/04/30 | 320 | 320 | 320 | 320 | 1,000 |
1998/04/27 | 375 | 375 | 375 | 375 | 2,000 |
1998/04/24 | 350 | 360 | 350 | 360 | 7,000 |
1998/04/23 | 331 | 350 | 331 | 350 | 6,000 |
1998/04/22 | 316 | 316 | 316 | 316 | 1,000 |
1998/04/21 | 320 | 320 | 320 | 320 | 1,000 |
1998/04/20 | 336 | 336 | 335 | 335 | 4,000 |
1998/04/16 | 335 | 335 | 335 | 335 | 1,000 |
1998/04/15 | 320 | 320 | 320 | 320 | 4,000 |
1998/04/13 | 310 | 310 | 310 | 310 | 8,000 |
1998/04/08 | 320 | 320 | 320 | 320 | 2,000 |
1998/04/06 | 340 | 340 | 340 | 340 | 1,000 |
1998/04/02 | 375 | 375 | 375 | 375 | 1,000 |
1998/03/27 | 395 | 410 | 395 | 410 | 11,000 |
1998/03/25 | 380 | 385 | 380 | 385 | 7,000 |
1998/03/24 | 350 | 350 | 350 | 350 | 2,000 |
1998/03/23 | 315 | 315 | 315 | 315 | 3,000 |
1998/03/20 | 315 | 315 | 315 | 315 | 3,000 |
1998/03/18 | 349 | 349 | 349 | 349 | 1,000 |
1998/03/16 | 350 | 350 | 350 | 350 | 1,000 |
1998/03/06 | 339 | 339 | 339 | 339 | 1,000 |
1998/03/04 | 349 | 349 | 349 | 349 | 3,000 |
1998/03/02 | 350 | 350 | 350 | 350 | 2,000 |
1998/02/25 | 360 | 360 | 360 | 360 | 2,000 |
1998/02/24 | 350 | 350 | 350 | 350 | 6,000 |
1998/02/23 | 350 | 350 | 350 | 350 | 3,000 |
1998/02/20 | 333 | 335 | 333 | 335 | 2,000 |
1998/02/18 | 336 | 336 | 336 | 336 | 1,000 |
1998/02/10 | 321 | 321 | 321 | 321 | 3,000 |
1998/02/09 | 320 | 320 | 320 | 320 | 1,000 |
1998/02/03 | 350 | 350 | 350 | 350 | 1,000 |
1998/01/29 | 330 | 330 | 330 | 330 | 5,000 |
1998/01/27 | 315 | 315 | 315 | 315 | 13,000 |
1998/01/26 | 315 | 315 | 315 | 315 | 5,000 |
1998/01/23 | 306 | 306 | 305 | 305 | 22,000 |
1998/01/22 | 305 | 305 | 305 | 305 | 10,000 |
1998/01/21 | 305 | 305 | 305 | 305 | 1,000 |
1998/01/20 | 300 | 305 | 300 | 305 | 3,000 |
1998/01/12 | 305 | 305 | 305 | 305 | 2,000 |
1998/01/09 | 300 | 300 | 300 | 300 | 2,000 |
1998/01/08 | 306 | 311 | 305 | 305 | 10,000 |
1998/01/07 | 305 | 305 | 305 | 305 | 10,000 |