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 |
---|---|---|---|---|---|
2002/12/30 | 270 | 270 | 270 | 270 | 36,000 |
2002/12/27 | 271 | 271 | 271 | 271 | 1,000 |
2002/12/25 | 267 | 270 | 266 | 266 | 7,000 |
2002/12/24 | 290 | 290 | 256 | 256 | 19,000 |
2002/12/20 | 280 | 280 | 277 | 277 | 3,000 |
2002/12/19 | 275 | 276 | 275 | 276 | 21,000 |
2002/12/18 | 277 | 279 | 275 | 279 | 13,000 |
2002/12/17 | 275 | 275 | 275 | 275 | 4,000 |
2002/12/16 | 275 | 275 | 275 | 275 | 1,000 |
2002/12/13 | 273 | 273 | 273 | 273 | 1,000 |
2002/12/12 | 289 | 289 | 274 | 279 | 4,000 |
2002/12/11 | 287 | 287 | 287 | 287 | 12,000 |
2002/12/10 | 273 | 274 | 273 | 274 | 14,000 |
2002/12/09 | 273 | 273 | 273 | 273 | 2,000 |
2002/12/06 | 280 | 280 | 272 | 272 | 6,000 |
2002/12/05 | 280 | 280 | 280 | 280 | 1,000 |
2002/12/04 | 281 | 281 | 280 | 281 | 19,000 |
2002/12/03 | 289 | 289 | 273 | 273 | 2,000 |
2002/12/02 | 289 | 289 | 289 | 289 | 2,000 |
2002/11/29 | 275 | 289 | 272 | 289 | 13,000 |
2002/11/28 | 272 | 272 | 272 | 272 | 2,000 |
2002/11/27 | 272 | 272 | 272 | 272 | 2,000 |
2002/11/26 | 273 | 273 | 272 | 272 | 4,000 |
2002/11/25 | 290 | 290 | 272 | 272 | 7,000 |
2002/11/22 | 299 | 299 | 282 | 283 | 10,000 |
2002/11/21 | 283 | 299 | 283 | 299 | 5,000 |
2002/11/20 | 282 | 282 | 282 | 282 | 3,000 |
2002/11/13 | 280 | 280 | 280 | 280 | 3,000 |
2002/11/08 | 282 | 282 | 280 | 280 | 2,000 |
2002/11/07 | 280 | 281 | 280 | 281 | 11,000 |
2002/11/06 | 281 | 282 | 281 | 282 | 4,000 |
2002/10/31 | 280 | 280 | 280 | 280 | 2,000 |
2002/10/29 | 299 | 299 | 299 | 299 | 1,000 |
2002/10/28 | 275 | 280 | 275 | 280 | 2,000 |
2002/10/25 | 300 | 300 | 300 | 300 | 2,000 |
2002/10/24 | 308 | 308 | 308 | 308 | 14,000 |
2002/10/21 | 290 | 290 | 288 | 288 | 2,000 |
2002/10/18 | 287 | 287 | 287 | 287 | 1,000 |
2002/10/11 | 285 | 285 | 285 | 285 | 2,000 |
2002/10/09 | 285 | 285 | 285 | 285 | 2,000 |
2002/10/07 | 281 | 281 | 281 | 281 | 16,000 |
2002/10/04 | 272 | 277 | 272 | 277 | 4,000 |
2002/10/03 | 297 | 297 | 297 | 297 | 1,000 |
2002/10/01 | 308 | 308 | 308 | 308 | 1,000 |
2002/09/25 | 308 | 310 | 308 | 310 | 3,000 |
2002/09/24 | 309 | 309 | 309 | 309 | 5,000 |
2002/09/20 | 301 | 312 | 298 | 312 | 9,000 |
2002/09/18 | 296 | 298 | 296 | 298 | 3,000 |
2002/09/13 | 295 | 295 | 295 | 295 | 1,000 |
2002/09/10 | 295 | 295 | 292 | 292 | 3,000 |
2002/09/09 | 292 | 295 | 292 | 295 | 4,000 |
2002/09/06 | 292 | 292 | 292 | 292 | 2,000 |
2002/09/05 | 300 | 300 | 300 | 300 | 1,000 |
2002/09/04 | 305 | 305 | 305 | 305 | 2,000 |
2002/09/03 | 305 | 305 | 302 | 302 | 11,000 |
2002/08/30 | 305 | 305 | 305 | 305 | 1,000 |
2002/08/26 | 315 | 315 | 315 | 315 | 2,000 |
2002/08/23 | 310 | 310 | 310 | 310 | 8,000 |
2002/08/22 | 310 | 310 | 310 | 310 | 3,000 |
2002/08/21 | 310 | 310 | 310 | 310 | 1,000 |
2002/08/20 | 314 | 314 | 314 | 314 | 1,000 |
2002/08/19 | 306 | 306 | 304 | 304 | 4,000 |
2002/08/16 | 306 | 306 | 306 | 306 | 1,000 |
2002/08/14 | 320 | 320 | 320 | 320 | 1,000 |
2002/07/31 | 320 | 320 | 320 | 320 | 3,000 |
2002/07/29 | 300 | 300 | 300 | 300 | 4,000 |
2002/07/26 | 301 | 301 | 301 | 301 | 1,000 |
2002/07/25 | 320 | 320 | 319 | 319 | 3,000 |
2002/07/24 | 324 | 324 | 324 | 324 | 7,000 |
2002/07/22 | 302 | 302 | 302 | 302 | 2,000 |
2002/07/19 | 315 | 315 | 302 | 302 | 2,000 |
2002/07/18 | 322 | 322 | 322 | 322 | 1,000 |
2002/07/10 | 300 | 300 | 300 | 300 | 1,000 |
2002/07/08 | 300 | 300 | 300 | 300 | 2,000 |
2002/06/28 | 301 | 301 | 301 | 301 | 1,000 |
2002/06/26 | 325 | 325 | 325 | 325 | 1,000 |
2002/06/25 | 329 | 329 | 327 | 327 | 6,000 |
2002/06/24 | 329 | 329 | 329 | 329 | 1,000 |
2002/06/21 | 335 | 335 | 335 | 335 | 22,000 |
2002/06/20 | 305 | 305 | 305 | 305 | 2,000 |
2002/06/19 | 303 | 303 | 303 | 303 | 1,000 |
2002/06/14 | 300 | 300 | 300 | 300 | 2,000 |
2002/06/10 | 305 | 305 | 305 | 305 | 1,000 |
2002/05/31 | 300 | 305 | 300 | 305 | 4,000 |
2002/05/30 | 300 | 310 | 291 | 291 | 4,000 |
2002/05/27 | 335 | 335 | 304 | 310 | 5,000 |
2002/05/24 | 330 | 330 | 330 | 330 | 7,000 |
2002/05/23 | 318 | 325 | 317 | 317 | 31,000 |
2002/05/22 | 311 | 317 | 311 | 317 | 2,000 |
2002/05/21 | 301 | 301 | 301 | 301 | 1,000 |
2002/05/17 | 298 | 298 | 298 | 298 | 2,000 |
2002/05/16 | 300 | 300 | 300 | 300 | 8,000 |
2002/05/13 | 300 | 300 | 300 | 300 | 1,000 |
2002/04/25 | 315 | 315 | 312 | 312 | 6,000 |
2002/04/24 | 312 | 315 | 312 | 315 | 6,000 |
2002/04/23 | 301 | 301 | 300 | 300 | 10,000 |
2002/04/19 | 300 | 300 | 300 | 300 | 2,000 |
2002/04/17 | 300 | 300 | 300 | 300 | 1,000 |
2002/04/15 | 290 | 290 | 290 | 290 | 4,000 |
2002/04/12 | 300 | 300 | 300 | 300 | 5,000 |
2002/04/10 | 300 | 300 | 300 | 300 | 2,000 |
2002/04/08 | 300 | 300 | 300 | 300 | 4,000 |
2002/03/29 | 287 | 287 | 287 | 287 | 1,000 |
2002/03/28 | 312 | 312 | 312 | 312 | 11,000 |
2002/03/27 | 277 | 277 | 277 | 277 | 4,000 |
2002/03/25 | 299 | 300 | 299 | 300 | 3,000 |
2002/03/22 | 305 | 305 | 293 | 293 | 9,000 |
2002/03/20 | 300 | 305 | 300 | 305 | 2,000 |
2002/03/19 | 297 | 297 | 297 | 297 | 1,000 |
2002/03/13 | 291 | 297 | 291 | 297 | 4,000 |
2002/03/08 | 291 | 291 | 291 | 291 | 2,000 |
2002/03/07 | 290 | 290 | 285 | 286 | 13,000 |
2002/03/05 | 290 | 290 | 290 | 290 | 1,000 |
2002/03/04 | 285 | 285 | 280 | 280 | 3,000 |
2002/02/27 | 293 | 293 | 293 | 293 | 2,000 |
2002/02/26 | 275 | 284 | 275 | 284 | 3,000 |
2002/02/25 | 280 | 289 | 255 | 255 | 19,000 |
2002/02/22 | 280 | 280 | 280 | 280 | 16,000 |
2002/02/21 | 300 | 300 | 300 | 300 | 4,000 |
2002/02/20 | 305 | 305 | 305 | 305 | 1,000 |
2002/02/19 | 305 | 305 | 305 | 305 | 1,000 |
2002/02/18 | 305 | 305 | 305 | 305 | 3,000 |
2002/02/13 | 300 | 302 | 300 | 300 | 10,000 |
2002/02/12 | 302 | 302 | 301 | 301 | 2,000 |
2002/02/06 | 300 | 300 | 300 | 300 | 1,000 |
2002/02/01 | 330 | 330 | 330 | 330 | 4,000 |
2002/01/31 | 330 | 330 | 330 | 330 | 2,000 |
2002/01/25 | 330 | 330 | 330 | 330 | 3,000 |
2002/01/24 | 334 | 334 | 334 | 334 | 7,000 |
2002/01/22 | 315 | 315 | 313 | 315 | 10,000 |
2002/01/18 | 315 | 315 | 315 | 315 | 1,000 |
2002/01/15 | 325 | 335 | 325 | 335 | 10,000 |