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 |
---|---|---|---|---|---|
2001/12/25 | 341 | 341 | 341 | 341 | 8,000 |
2001/12/21 | 305 | 310 | 305 | 310 | 4,000 |
2001/12/20 | 305 | 305 | 305 | 305 | 1,000 |
2001/12/17 | 306 | 306 | 306 | 306 | 6,000 |
2001/12/14 | 307 | 307 | 307 | 307 | 1,000 |
2001/12/13 | 306 | 306 | 306 | 306 | 1,000 |
2001/12/12 | 347 | 347 | 347 | 347 | 2,000 |
2001/12/11 | 349 | 349 | 349 | 349 | 21,000 |
2001/12/10 | 325 | 325 | 325 | 325 | 2,000 |
2001/12/03 | 320 | 320 | 320 | 320 | 1,000 |
2001/11/26 | 329 | 329 | 329 | 329 | 6,000 |
2001/11/22 | 306 | 316 | 306 | 316 | 5,000 |
2001/11/21 | 302 | 302 | 302 | 302 | 1,000 |
2001/11/15 | 303 | 303 | 302 | 302 | 6,000 |
2001/11/09 | 302 | 302 | 302 | 302 | 1,000 |
2001/11/01 | 302 | 302 | 302 | 302 | 1,000 |
2001/10/31 | 302 | 302 | 302 | 302 | 1,000 |
2001/10/29 | 301 | 301 | 301 | 301 | 1,000 |
2001/10/25 | 338 | 338 | 338 | 338 | 3,000 |
2001/10/24 | 345 | 345 | 345 | 345 | 11,000 |
2001/10/23 | 315 | 315 | 315 | 315 | 1,000 |
2001/10/18 | 315 | 315 | 315 | 315 | 2,000 |
2001/10/17 | 310 | 310 | 300 | 300 | 4,000 |
2001/10/15 | 320 | 320 | 297 | 300 | 8,000 |
2001/10/10 | 320 | 320 | 320 | 320 | 1,000 |
2001/10/05 | 305 | 305 | 305 | 305 | 1,000 |
2001/10/04 | 305 | 305 | 305 | 305 | 1,000 |
2001/09/26 | 330 | 330 | 330 | 330 | 7,000 |
2001/09/25 | 330 | 330 | 330 | 330 | 3,000 |
2001/09/20 | 290 | 290 | 290 | 290 | 1,000 |
2001/09/19 | 314 | 314 | 310 | 310 | 3,000 |
2001/09/18 | 314 | 314 | 314 | 314 | 1,000 |
2001/09/17 | 290 | 290 | 290 | 290 | 1,000 |
2001/09/14 | 320 | 320 | 320 | 320 | 2,000 |
2001/09/13 | 321 | 321 | 320 | 320 | 2,000 |
2001/09/12 | 280 | 280 | 280 | 280 | 3,000 |
2001/09/11 | 325 | 325 | 325 | 325 | 1,000 |
2001/09/10 | 329 | 329 | 299 | 310 | 13,000 |
2001/09/07 | 330 | 330 | 330 | 330 | 1,000 |
2001/09/04 | 335 | 335 | 325 | 325 | 12,000 |
2001/09/03 | 340 | 340 | 325 | 325 | 3,000 |
2001/08/27 | 343 | 343 | 330 | 330 | 4,000 |
2001/08/23 | 340 | 345 | 340 | 340 | 9,000 |
2001/08/22 | 340 | 340 | 340 | 340 | 2,000 |
2001/08/21 | 339 | 340 | 339 | 340 | 5,000 |
2001/08/16 | 340 | 340 | 340 | 340 | 1,000 |
2001/08/15 | 335 | 335 | 335 | 335 | 1,000 |
2001/08/09 | 340 | 340 | 340 | 340 | 1,000 |
2001/08/08 | 322 | 322 | 322 | 322 | 2,000 |
2001/08/07 | 350 | 350 | 340 | 340 | 21,000 |
2001/08/06 | 320 | 350 | 320 | 350 | 29,000 |
2001/08/03 | 320 | 320 | 320 | 320 | 2,000 |
2001/08/02 | 320 | 320 | 320 | 320 | 4,000 |
2001/07/31 | 320 | 321 | 320 | 321 | 2,000 |
2001/07/27 | 318 | 318 | 318 | 318 | 1,000 |
2001/07/26 | 340 | 340 | 317 | 317 | 2,000 |
2001/07/25 | 334 | 334 | 334 | 334 | 2,000 |
2001/07/23 | 348 | 348 | 340 | 340 | 13,000 |
2001/07/19 | 335 | 340 | 335 | 340 | 3,000 |
2001/07/18 | 315 | 315 | 315 | 315 | 1,000 |
2001/07/16 | 320 | 320 | 315 | 315 | 2,000 |
2001/07/13 | 318 | 318 | 318 | 318 | 1,000 |
2001/07/12 | 348 | 348 | 348 | 348 | 1,000 |
2001/07/11 | 340 | 340 | 340 | 340 | 1,000 |
2001/07/10 | 345 | 345 | 345 | 345 | 1,000 |
2001/07/09 | 345 | 345 | 345 | 345 | 3,000 |
2001/07/05 | 350 | 350 | 350 | 350 | 1,000 |
2001/07/04 | 328 | 328 | 328 | 328 | 1,000 |
2001/07/03 | 340 | 340 | 340 | 340 | 1,000 |
2001/06/29 | 348 | 348 | 348 | 348 | 1,000 |
2001/06/28 | 348 | 348 | 328 | 328 | 3,000 |
2001/06/27 | 350 | 350 | 348 | 348 | 6,000 |
2001/06/26 | 340 | 350 | 340 | 350 | 21,000 |
2001/06/25 | 344 | 344 | 340 | 340 | 10,000 |
2001/06/22 | 348 | 348 | 348 | 348 | 2,000 |
2001/06/21 | 346 | 350 | 346 | 348 | 22,000 |
2001/06/20 | 330 | 331 | 330 | 330 | 8,000 |
2001/06/19 | 330 | 330 | 326 | 330 | 11,000 |
2001/06/18 | 320 | 330 | 320 | 330 | 10,000 |
2001/06/15 | 315 | 320 | 315 | 320 | 8,000 |
2001/06/14 | 315 | 315 | 315 | 315 | 4,000 |
2001/06/11 | 315 | 315 | 315 | 315 | 3,000 |
2001/06/08 | 310 | 315 | 310 | 315 | 3,000 |
2001/06/06 | 311 | 311 | 310 | 310 | 9,000 |
2001/06/04 | 311 | 311 | 311 | 311 | 1,000 |
2001/05/31 | 313 | 313 | 310 | 310 | 3,000 |
2001/05/29 | 310 | 310 | 310 | 310 | 3,000 |
2001/05/28 | 320 | 320 | 320 | 320 | 2,000 |
2001/05/25 | 320 | 320 | 320 | 320 | 3,000 |
2001/05/24 | 320 | 320 | 320 | 320 | 4,000 |
2001/05/23 | 317 | 317 | 317 | 317 | 3,000 |
2001/05/22 | 315 | 315 | 315 | 315 | 3,000 |
2001/05/21 | 307 | 315 | 307 | 315 | 7,000 |
2001/05/17 | 310 | 310 | 310 | 310 | 2,000 |
2001/05/16 | 306 | 306 | 306 | 306 | 5,000 |
2001/05/15 | 305 | 305 | 305 | 305 | 1,000 |
2001/05/14 | 310 | 310 | 310 | 310 | 1,000 |
2001/05/11 | 310 | 310 | 310 | 310 | 2,000 |
2001/05/08 | 300 | 315 | 300 | 315 | 5,000 |
2001/05/07 | 320 | 320 | 320 | 320 | 2,000 |
2001/05/02 | 301 | 320 | 300 | 300 | 12,000 |
2001/05/01 | 299 | 300 | 299 | 300 | 5,000 |
2001/04/27 | 290 | 290 | 290 | 290 | 9,000 |
2001/04/25 | 290 | 290 | 290 | 290 | 19,000 |
2001/04/24 | 289 | 289 | 287 | 287 | 9,000 |
2001/04/23 | 289 | 289 | 282 | 282 | 6,000 |
2001/04/20 | 288 | 288 | 288 | 288 | 6,000 |
2001/04/19 | 289 | 289 | 289 | 289 | 4,000 |
2001/04/18 | 289 | 289 | 289 | 289 | 2,000 |
2001/04/17 | 289 | 289 | 289 | 289 | 7,000 |
2001/04/16 | 289 | 289 | 289 | 289 | 1,000 |
2001/04/13 | 281 | 281 | 281 | 281 | 3,000 |
2001/04/12 | 285 | 285 | 280 | 280 | 3,000 |
2001/04/11 | 285 | 285 | 285 | 285 | 1,000 |
2001/04/09 | 280 | 280 | 280 | 280 | 1,000 |
2001/04/05 | 289 | 289 | 289 | 289 | 2,000 |
2001/04/04 | 276 | 276 | 276 | 276 | 1,000 |
2001/03/30 | 287 | 287 | 287 | 287 | 8,000 |
2001/03/28 | 287 | 287 | 287 | 287 | 1,000 |
2001/03/27 | 288 | 288 | 288 | 288 | 1,000 |
2001/03/26 | 280 | 289 | 280 | 289 | 2,000 |
2001/03/23 | 280 | 280 | 280 | 280 | 8,000 |
2001/03/22 | 278 | 280 | 278 | 280 | 4,000 |
2001/03/21 | 282 | 282 | 282 | 282 | 1,000 |
2001/03/19 | 273 | 274 | 272 | 272 | 6,000 |
2001/03/16 | 273 | 273 | 273 | 273 | 1,000 |
2001/03/01 | 280 | 280 | 280 | 280 | 3,000 |
2001/02/28 | 273 | 273 | 273 | 273 | 9,000 |
2001/02/27 | 284 | 284 | 284 | 284 | 5,000 |
2001/02/26 | 285 | 285 | 285 | 285 | 10,000 |
2001/02/23 | 275 | 275 | 275 | 275 | 3,000 |
2001/02/22 | 272 | 275 | 272 | 275 | 4,000 |
2001/02/20 | 275 | 275 | 274 | 275 | 4,000 |
2001/02/14 | 268 | 268 | 268 | 268 | 4,000 |
2001/02/08 | 270 | 270 | 268 | 268 | 7,000 |
2001/01/31 | 268 | 268 | 268 | 268 | 1,000 |
2001/01/30 | 267 | 267 | 267 | 267 | 12,000 |
2001/01/29 | 266 | 266 | 266 | 266 | 1,000 |
2001/01/25 | 289 | 289 | 289 | 289 | 9,000 |
2001/01/24 | 283 | 283 | 270 | 270 | 12,000 |
2001/01/23 | 271 | 271 | 271 | 271 | 4,000 |
2001/01/22 | 271 | 271 | 271 | 271 | 2,000 |
2001/01/19 | 275 | 275 | 271 | 271 | 2,000 |
2001/01/18 | 266 | 266 | 266 | 266 | 3,000 |
2001/01/17 | 266 | 266 | 266 | 266 | 1,000 |
2001/01/16 | 265 | 265 | 265 | 265 | 1,000 |
2001/01/15 | 266 | 266 | 266 | 266 | 1,000 |
2001/01/12 | 274 | 274 | 273 | 273 | 6,000 |
2001/01/09 | 273 | 273 | 273 | 273 | 1,000 |
2001/01/05 | 273 | 273 | 273 | 273 | 1,000 |
2001/01/04 | 276 | 276 | 275 | 275 | 3,000 |