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 |
---|---|---|---|---|---|
2004/12/30 | 470 | 474 | 470 | 474 | 10,000 |
2004/12/29 | 473 | 473 | 470 | 470 | 3,000 |
2004/12/28 | 470 | 470 | 468 | 469 | 20,000 |
2004/12/27 | 475 | 475 | 470 | 470 | 11,000 |
2004/12/24 | 453 | 453 | 453 | 453 | 7,000 |
2004/12/22 | 439 | 439 | 432 | 432 | 3,000 |
2004/12/20 | 435 | 435 | 415 | 430 | 17,000 |
2004/12/17 | 430 | 430 | 430 | 430 | 1,000 |
2004/12/16 | 430 | 430 | 430 | 430 | 1,000 |
2004/12/15 | 420 | 420 | 420 | 420 | 6,000 |
2004/12/14 | 417 | 417 | 417 | 417 | 1,000 |
2004/12/13 | 415 | 415 | 415 | 415 | 5,000 |
2004/12/10 | 423 | 423 | 415 | 415 | 16,000 |
2004/12/08 | 416 | 416 | 415 | 415 | 4,000 |
2004/12/06 | 413 | 413 | 413 | 413 | 4,000 |
2004/12/03 | 415 | 415 | 413 | 413 | 3,000 |
2004/12/02 | 415 | 415 | 415 | 415 | 1,000 |
2004/12/01 | 410 | 410 | 410 | 410 | 4,000 |
2004/11/30 | 407 | 407 | 407 | 407 | 1,000 |
2004/11/29 | 405 | 405 | 405 | 405 | 13,000 |
2004/11/25 | 433 | 433 | 409 | 409 | 4,000 |
2004/11/24 | 418 | 418 | 418 | 418 | 1,000 |
2004/11/22 | 409 | 409 | 409 | 409 | 4,000 |
2004/11/17 | 404 | 404 | 404 | 404 | 1,000 |
2004/11/16 | 406 | 406 | 406 | 406 | 1,000 |
2004/11/15 | 408 | 408 | 406 | 406 | 5,000 |
2004/11/12 | 410 | 410 | 406 | 406 | 2,000 |
2004/11/11 | 411 | 411 | 410 | 410 | 3,000 |
2004/11/10 | 415 | 415 | 415 | 415 | 8,000 |
2004/11/09 | 415 | 420 | 415 | 415 | 6,000 |
2004/11/05 | 415 | 415 | 415 | 415 | 1,000 |
2004/11/01 | 417 | 417 | 415 | 415 | 2,000 |
2004/10/29 | 421 | 421 | 415 | 415 | 2,000 |
2004/10/27 | 425 | 425 | 425 | 425 | 1,000 |
2004/10/25 | 431 | 431 | 415 | 428 | 10,000 |
2004/10/22 | 429 | 429 | 419 | 421 | 20,000 |
2004/10/21 | 427 | 428 | 423 | 428 | 3,000 |
2004/10/20 | 427 | 427 | 427 | 427 | 1,000 |
2004/10/19 | 423 | 423 | 421 | 422 | 9,000 |
2004/10/18 | 443 | 443 | 443 | 443 | 3,000 |
2004/10/15 | 446 | 446 | 443 | 443 | 6,000 |
2004/10/14 | 450 | 450 | 450 | 450 | 3,000 |
2004/10/01 | 440 | 448 | 440 | 448 | 2,000 |
2004/09/30 | 470 | 470 | 470 | 470 | 1,000 |
2004/09/29 | 450 | 450 | 450 | 450 | 10,000 |
2004/09/28 | 450 | 450 | 450 | 450 | 2,000 |
2004/09/27 | 450 | 450 | 450 | 450 | 5,000 |
2004/09/24 | 430 | 430 | 430 | 430 | 5,000 |
2004/09/22 | 430 | 430 | 430 | 430 | 6,000 |
2004/09/21 | 430 | 430 | 430 | 430 | 3,000 |
2004/09/17 | 427 | 430 | 427 | 430 | 3,000 |
2004/09/16 | 422 | 426 | 410 | 426 | 10,000 |
2004/09/15 | 440 | 442 | 440 | 442 | 9,000 |
2004/09/14 | 441 | 441 | 440 | 440 | 2,000 |
2004/09/10 | 450 | 450 | 450 | 450 | 2,000 |
2004/09/09 | 454 | 454 | 454 | 454 | 1,000 |
2004/09/06 | 454 | 454 | 454 | 454 | 1,000 |
2004/08/31 | 454 | 454 | 454 | 454 | 1,000 |
2004/08/27 | 446 | 446 | 446 | 446 | 3,000 |
2004/08/26 | 445 | 446 | 445 | 446 | 3,000 |
2004/08/25 | 445 | 445 | 440 | 444 | 5,000 |
2004/08/24 | 440 | 440 | 440 | 440 | 2,000 |
2004/08/23 | 445 | 445 | 441 | 441 | 22,000 |
2004/08/18 | 470 | 475 | 470 | 470 | 3,000 |
2004/08/16 | 475 | 475 | 465 | 465 | 5,000 |
2004/08/03 | 475 | 475 | 475 | 475 | 1,000 |
2004/08/02 | 450 | 460 | 450 | 460 | 6,000 |
2004/07/28 | 447 | 447 | 447 | 447 | 1,000 |
2004/07/27 | 450 | 450 | 447 | 447 | 12,000 |
2004/07/26 | 447 | 447 | 445 | 447 | 5,000 |
2004/07/23 | 437 | 442 | 437 | 442 | 12,000 |
2004/07/22 | 452 | 452 | 452 | 452 | 1,000 |
2004/07/21 | 451 | 451 | 451 | 451 | 1,000 |
2004/07/20 | 451 | 451 | 451 | 451 | 1,000 |
2004/07/14 | 455 | 455 | 455 | 455 | 4,000 |
2004/07/13 | 460 | 460 | 455 | 455 | 2,000 |
2004/07/12 | 460 | 465 | 450 | 450 | 12,000 |
2004/07/08 | 460 | 460 | 460 | 460 | 3,000 |
2004/07/07 | 460 | 460 | 460 | 460 | 5,000 |
2004/07/06 | 460 | 460 | 445 | 460 | 5,000 |
2004/07/05 | 465 | 465 | 465 | 465 | 1,000 |
2004/07/01 | 470 | 470 | 470 | 470 | 1,000 |
2004/06/30 | 458 | 458 | 458 | 458 | 2,000 |
2004/06/29 | 459 | 459 | 459 | 459 | 1,000 |
2004/06/28 | 453 | 459 | 453 | 459 | 4,000 |
2004/06/25 | 473 | 473 | 473 | 473 | 2,000 |
2004/06/24 | 466 | 466 | 466 | 466 | 1,000 |
2004/06/23 | 461 | 466 | 461 | 466 | 16,000 |
2004/06/22 | 472 | 472 | 470 | 470 | 3,000 |
2004/06/21 | 472 | 475 | 472 | 475 | 5,000 |
2004/06/18 | 483 | 483 | 480 | 480 | 14,000 |
2004/06/17 | 471 | 480 | 471 | 480 | 4,000 |
2004/06/16 | 470 | 470 | 470 | 470 | 4,000 |
2004/06/14 | 475 | 475 | 475 | 475 | 2,000 |
2004/06/11 | 475 | 475 | 470 | 470 | 5,000 |
2004/06/09 | 470 | 470 | 470 | 470 | 11,000 |
2004/06/08 | 470 | 470 | 470 | 470 | 9,000 |
2004/06/07 | 470 | 470 | 470 | 470 | 32,000 |
2004/06/04 | 470 | 470 | 470 | 470 | 20,000 |
2004/06/03 | 470 | 470 | 470 | 470 | 5,000 |
2004/06/02 | 470 | 470 | 470 | 470 | 5,000 |
2004/06/01 | 470 | 470 | 470 | 470 | 2,000 |
2004/05/31 | 474 | 474 | 470 | 470 | 2,000 |
2004/05/27 | 474 | 474 | 474 | 474 | 4,000 |
2004/05/26 | 469 | 469 | 469 | 469 | 1,000 |
2004/05/25 | 474 | 474 | 470 | 470 | 6,000 |
2004/05/24 | 439 | 439 | 439 | 439 | 1,000 |
2004/05/21 | 448 | 448 | 433 | 433 | 12,000 |
2004/05/20 | 445 | 445 | 445 | 445 | 1,000 |
2004/05/19 | 438 | 444 | 438 | 444 | 3,000 |
2004/05/18 | 436 | 436 | 406 | 427 | 7,000 |
2004/05/17 | 459 | 460 | 440 | 460 | 5,000 |
2004/05/13 | 458 | 460 | 458 | 460 | 7,000 |
2004/05/12 | 443 | 460 | 443 | 460 | 8,000 |
2004/05/11 | 440 | 441 | 440 | 440 | 11,000 |
2004/05/10 | 470 | 470 | 431 | 440 | 18,000 |
2004/05/07 | 477 | 477 | 477 | 477 | 4,000 |
2004/05/06 | 483 | 483 | 477 | 480 | 13,000 |
2004/04/30 | 480 | 480 | 480 | 480 | 1,000 |
2004/04/28 | 493 | 493 | 480 | 480 | 7,000 |
2004/04/27 | 496 | 496 | 495 | 495 | 10,000 |
2004/04/26 | 496 | 498 | 494 | 498 | 6,000 |
2004/04/23 | 494 | 494 | 490 | 494 | 20,000 |
2004/04/22 | 491 | 497 | 486 | 494 | 27,000 |
2004/04/21 | 487 | 494 | 484 | 494 | 21,000 |
2004/04/20 | 490 | 490 | 487 | 490 | 5,000 |
2004/04/19 | 486 | 490 | 486 | 487 | 10,000 |
2004/04/16 | 485 | 490 | 475 | 490 | 12,000 |
2004/04/15 | 485 | 495 | 485 | 490 | 12,000 |
2004/04/14 | 483 | 485 | 483 | 485 | 9,000 |
2004/04/13 | 480 | 480 | 479 | 479 | 11,000 |
2004/04/12 | 460 | 475 | 460 | 460 | 18,000 |
2004/04/09 | 425 | 440 | 425 | 440 | 21,000 |
2004/04/08 | 429 | 430 | 428 | 428 | 14,000 |
2004/04/07 | 410 | 425 | 410 | 425 | 8,000 |
2004/04/06 | 406 | 410 | 406 | 410 | 3,000 |
2004/04/05 | 406 | 406 | 406 | 406 | 1,000 |
2004/04/02 | 400 | 400 | 400 | 400 | 1,000 |
2004/04/01 | 395 | 400 | 395 | 400 | 2,000 |
2004/03/31 | 395 | 395 | 395 | 395 | 4,000 |
2004/03/30 | 415 | 415 | 390 | 395 | 15,000 |
2004/03/29 | 376 | 397 | 376 | 380 | 19,000 |
2004/03/26 | 375 | 385 | 375 | 385 | 4,000 |
2004/03/25 | 374 | 396 | 374 | 380 | 43,000 |
2004/03/24 | 370 | 370 | 366 | 370 | 15,000 |
2004/03/23 | 368 | 368 | 364 | 364 | 6,000 |
2004/03/22 | 370 | 370 | 368 | 368 | 13,000 |
2004/03/19 | 369 | 369 | 362 | 363 | 15,000 |
2004/03/18 | 367 | 370 | 367 | 370 | 23,000 |
2004/03/17 | 368 | 370 | 363 | 363 | 20,000 |
2004/03/16 | 363 | 368 | 363 | 363 | 8,000 |
2004/03/15 | 360 | 370 | 360 | 363 | 35,000 |
2004/03/12 | 369 | 369 | 356 | 356 | 18,000 |
2004/03/11 | 360 | 360 | 358 | 358 | 2,000 |
2004/03/10 | 355 | 370 | 355 | 360 | 32,000 |
2004/03/09 | 340 | 350 | 340 | 350 | 23,000 |
2004/03/08 | 341 | 341 | 340 | 340 | 6,000 |
2004/03/05 | 337 | 340 | 337 | 340 | 5,000 |
2004/03/04 | 335 | 338 | 335 | 336 | 8,000 |
2004/03/03 | 341 | 341 | 341 | 341 | 11,000 |
2004/03/02 | 340 | 345 | 340 | 340 | 21,000 |
2004/03/01 | 330 | 338 | 330 | 338 | 22,000 |
2004/02/27 | 325 | 325 | 325 | 325 | 1,000 |
2004/02/26 | 325 | 325 | 325 | 325 | 2,000 |
2004/02/25 | 325 | 325 | 325 | 325 | 3,000 |
2004/02/24 | 323 | 324 | 323 | 324 | 12,000 |
2004/02/23 | 319 | 320 | 319 | 320 | 13,000 |
2004/02/20 | 319 | 319 | 318 | 319 | 13,000 |
2004/02/19 | 317 | 318 | 317 | 318 | 4,000 |
2004/02/18 | 324 | 324 | 321 | 321 | 10,000 |
2004/02/17 | 324 | 324 | 323 | 324 | 9,000 |
2004/02/13 | 323 | 323 | 323 | 323 | 1,000 |
2004/02/12 | 322 | 322 | 322 | 322 | 9,000 |
2004/02/09 | 321 | 321 | 321 | 321 | 6,000 |
2004/02/05 | 320 | 320 | 320 | 320 | 3,000 |
2004/02/04 | 324 | 324 | 319 | 319 | 4,000 |
2004/02/03 | 323 | 323 | 323 | 323 | 2,000 |
2004/02/02 | 326 | 326 | 326 | 326 | 1,000 |
2004/01/29 | 325 | 325 | 325 | 325 | 1,000 |
2004/01/28 | 323 | 326 | 323 | 325 | 8,000 |
2004/01/27 | 323 | 323 | 323 | 323 | 2,000 |
2004/01/26 | 322 | 323 | 322 | 323 | 6,000 |
2004/01/23 | 320 | 321 | 320 | 321 | 13,000 |
2004/01/22 | 319 | 320 | 319 | 320 | 5,000 |
2004/01/21 | 319 | 319 | 319 | 319 | 8,000 |
2004/01/20 | 318 | 318 | 318 | 318 | 2,000 |
2004/01/19 | 320 | 320 | 315 | 317 | 4,000 |
2004/01/15 | 322 | 323 | 318 | 319 | 12,000 |
2004/01/14 | 324 | 324 | 324 | 324 | 1,000 |
2004/01/13 | 323 | 323 | 323 | 323 | 3,000 |
2004/01/09 | 323 | 323 | 322 | 323 | 4,000 |
2004/01/08 | 323 | 323 | 322 | 322 | 2,000 |
2004/01/07 | 328 | 328 | 328 | 328 | 1,000 |
2004/01/06 | 322 | 327 | 322 | 327 | 7,000 |
2004/01/05 | 321 | 322 | 321 | 322 | 5,000 |