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 |
---|---|---|---|---|---|
2000/12/28 | 300 | 300 | 300 | 300 | 1,000 |
2000/12/25 | 307 | 307 | 307 | 307 | 7,000 |
2000/12/22 | 281 | 281 | 280 | 280 | 8,000 |
2000/12/21 | 280 | 280 | 280 | 280 | 1,000 |
2000/12/20 | 280 | 280 | 280 | 280 | 1,000 |
2000/12/18 | 280 | 280 | 280 | 280 | 1,000 |
2000/12/15 | 290 | 306 | 290 | 306 | 2,000 |
2000/12/14 | 281 | 281 | 281 | 281 | 3,000 |
2000/12/13 | 290 | 290 | 290 | 290 | 1,000 |
2000/12/12 | 298 | 298 | 274 | 290 | 6,000 |
2000/12/11 | 298 | 298 | 273 | 273 | 28,000 |
2000/12/08 | 271 | 271 | 271 | 271 | 1,000 |
2000/12/04 | 263 | 263 | 263 | 263 | 4,000 |
2000/11/24 | 290 | 290 | 280 | 280 | 12,000 |
2000/11/22 | 272 | 272 | 271 | 271 | 2,000 |
2000/11/16 | 260 | 260 | 260 | 260 | 6,000 |
2000/11/07 | 275 | 275 | 270 | 270 | 5,000 |
2000/10/30 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/25 | 290 | 290 | 290 | 290 | 4,000 |
2000/10/24 | 290 | 290 | 290 | 290 | 16,000 |
2000/10/23 | 271 | 271 | 271 | 271 | 2,000 |
2000/10/20 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/18 | 275 | 275 | 275 | 275 | 1,000 |
2000/10/10 | 260 | 260 | 260 | 260 | 2,000 |
2000/10/03 | 288 | 290 | 288 | 290 | 3,000 |
2000/09/26 | 288 | 288 | 288 | 288 | 1,000 |
2000/09/25 | 290 | 290 | 286 | 286 | 4,000 |
2000/09/22 | 261 | 261 | 260 | 260 | 11,000 |
2000/09/21 | 260 | 260 | 260 | 260 | 1,000 |
2000/09/19 | 265 | 265 | 265 | 265 | 1,000 |
2000/09/11 | 290 | 290 | 290 | 290 | 2,000 |
2000/09/08 | 260 | 260 | 260 | 260 | 2,000 |
2000/09/07 | 260 | 260 | 260 | 260 | 2,000 |
2000/09/05 | 260 | 260 | 260 | 260 | 2,000 |
2000/09/01 | 280 | 280 | 260 | 260 | 2,000 |
2000/08/25 | 290 | 290 | 289 | 289 | 9,000 |
2000/08/24 | 290 | 290 | 290 | 290 | 8,000 |
2000/08/23 | 267 | 267 | 267 | 267 | 1,000 |
2000/08/04 | 260 | 260 | 260 | 260 | 2,000 |
2000/08/02 | 260 | 260 | 260 | 260 | 1,000 |
2000/08/01 | 260 | 260 | 260 | 260 | 1,000 |
2000/07/28 | 275 | 275 | 275 | 275 | 10,000 |
2000/07/24 | 290 | 290 | 290 | 290 | 8,000 |
2000/07/21 | 265 | 265 | 265 | 265 | 5,000 |
2000/07/17 | 265 | 265 | 265 | 265 | 1,000 |
2000/07/14 | 265 | 265 | 265 | 265 | 1,000 |
2000/07/12 | 265 | 265 | 265 | 265 | 1,000 |
2000/07/06 | 262 | 262 | 262 | 262 | 1,000 |
2000/07/05 | 260 | 260 | 259 | 259 | 3,000 |
2000/07/04 | 260 | 260 | 260 | 260 | 1,000 |
2000/07/03 | 262 | 270 | 255 | 255 | 10,000 |
2000/06/30 | 255 | 269 | 255 | 255 | 3,000 |
2000/06/29 | 270 | 270 | 255 | 255 | 9,000 |
2000/06/27 | 251 | 251 | 250 | 250 | 7,000 |
2000/06/26 | 250 | 270 | 250 | 270 | 3,000 |
2000/06/23 | 283 | 283 | 275 | 275 | 8,000 |
2000/06/22 | 283 | 283 | 283 | 283 | 3,000 |
2000/06/21 | 283 | 283 | 283 | 283 | 29,000 |
2000/06/20 | 288 | 288 | 288 | 288 | 1,000 |
2000/06/16 | 263 | 263 | 263 | 263 | 7,000 |
2000/06/15 | 263 | 263 | 263 | 263 | 11,000 |
2000/06/09 | 263 | 263 | 263 | 263 | 1,000 |
2000/06/08 | 263 | 263 | 263 | 263 | 8,000 |
2000/06/06 | 263 | 263 | 263 | 263 | 1,000 |
2000/06/05 | 248 | 248 | 248 | 248 | 1,000 |
2000/05/25 | 280 | 280 | 280 | 280 | 4,000 |
2000/05/24 | 275 | 275 | 275 | 275 | 7,000 |
2000/05/23 | 251 | 251 | 250 | 250 | 6,000 |
2000/05/22 | 240 | 240 | 240 | 240 | 1,000 |
2000/05/17 | 265 | 265 | 260 | 265 | 7,000 |
2000/05/15 | 250 | 260 | 250 | 260 | 3,000 |
2000/05/12 | 280 | 280 | 280 | 280 | 3,000 |
2000/05/11 | 270 | 270 | 235 | 235 | 9,000 |
2000/05/10 | 270 | 270 | 270 | 270 | 2,000 |
2000/05/02 | 280 | 280 | 275 | 275 | 16,000 |
2000/04/24 | 286 | 286 | 286 | 286 | 12,000 |
2000/04/21 | 260 | 260 | 260 | 260 | 8,000 |
2000/04/20 | 260 | 260 | 260 | 260 | 1,000 |
2000/04/18 | 260 | 260 | 260 | 260 | 1,000 |
2000/04/14 | 260 | 260 | 260 | 260 | 4,000 |
2000/04/13 | 262 | 262 | 260 | 260 | 4,000 |
2000/04/12 | 260 | 260 | 260 | 260 | 1,000 |
2000/04/11 | 260 | 260 | 260 | 260 | 2,000 |
2000/04/10 | 260 | 260 | 260 | 260 | 8,000 |
2000/04/07 | 270 | 270 | 260 | 260 | 3,000 |
2000/04/05 | 260 | 270 | 260 | 270 | 7,000 |
2000/04/04 | 270 | 270 | 270 | 270 | 3,000 |
2000/04/03 | 295 | 295 | 270 | 270 | 4,000 |
2000/03/30 | 267 | 275 | 267 | 275 | 15,000 |
2000/03/29 | 267 | 267 | 267 | 267 | 2,000 |
2000/03/28 | 268 | 268 | 268 | 268 | 5,000 |
2000/03/27 | 269 | 269 | 269 | 269 | 3,000 |
2000/03/24 | 269 | 269 | 250 | 250 | 9,000 |
2000/03/23 | 250 | 250 | 250 | 250 | 4,000 |
2000/03/22 | 235 | 250 | 235 | 250 | 27,000 |
2000/03/21 | 232 | 234 | 232 | 234 | 6,000 |
2000/03/17 | 229 | 229 | 229 | 229 | 1,000 |
2000/03/16 | 226 | 226 | 224 | 224 | 3,000 |
2000/03/15 | 230 | 230 | 226 | 228 | 7,000 |
2000/03/14 | 230 | 235 | 230 | 235 | 4,000 |
2000/03/13 | 245 | 246 | 245 | 245 | 20,000 |
2000/03/10 | 245 | 245 | 240 | 240 | 26,000 |
2000/03/09 | 250 | 250 | 250 | 250 | 1,000 |
2000/03/08 | 250 | 250 | 250 | 250 | 15,000 |
2000/03/07 | 250 | 250 | 250 | 250 | 7,000 |
2000/03/06 | 250 | 250 | 250 | 250 | 9,000 |
2000/03/03 | 240 | 245 | 240 | 245 | 52,000 |
2000/03/02 | 265 | 265 | 265 | 265 | 6,000 |
2000/03/01 | 273 | 273 | 273 | 273 | 26,000 |
2000/02/29 | 274 | 274 | 273 | 273 | 5,000 |
2000/02/28 | 274 | 274 | 274 | 274 | 2,000 |
2000/02/25 | 275 | 275 | 275 | 275 | 6,000 |
2000/02/24 | 260 | 260 | 255 | 260 | 18,000 |
2000/02/23 | 285 | 285 | 251 | 251 | 10,000 |
2000/02/22 | 285 | 285 | 285 | 285 | 2,000 |
2000/02/18 | 290 | 290 | 288 | 288 | 7,000 |
2000/02/17 | 290 | 290 | 290 | 290 | 7,000 |
2000/02/16 | 295 | 295 | 295 | 295 | 5,000 |
2000/02/15 | 300 | 300 | 300 | 300 | 10,000 |
2000/02/14 | 295 | 295 | 295 | 295 | 5,000 |
2000/02/10 | 300 | 300 | 300 | 300 | 1,000 |
2000/02/09 | 301 | 301 | 301 | 301 | 6,000 |
2000/02/04 | 303 | 303 | 300 | 300 | 7,000 |
2000/02/02 | 319 | 319 | 319 | 319 | 1,000 |
2000/02/01 | 328 | 328 | 328 | 328 | 2,000 |
2000/01/28 | 303 | 328 | 303 | 328 | 2,000 |
2000/01/27 | 320 | 320 | 320 | 320 | 2,000 |
2000/01/26 | 320 | 320 | 320 | 320 | 1,000 |
2000/01/24 | 330 | 330 | 330 | 330 | 2,000 |
2000/01/21 | 329 | 329 | 329 | 329 | 8,000 |
2000/01/20 | 301 | 301 | 301 | 301 | 1,000 |
2000/01/18 | 306 | 306 | 306 | 306 | 1,000 |
2000/01/17 | 301 | 301 | 301 | 301 | 1,000 |
2000/01/14 | 301 | 301 | 301 | 301 | 1,000 |
2000/01/13 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/12 | 300 | 300 | 300 | 300 | 9,000 |
2000/01/07 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/05 | 334 | 334 | 334 | 334 | 1,000 |