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 |
|---|---|---|---|---|---|
| 2005/12/30 | 638 | 638 | 638 | 638 | 1,000 |
| 2005/12/29 | 646 | 646 | 646 | 646 | 1,000 |
| 2005/12/26 | 645 | 651 | 645 | 651 | 9,000 |
| 2005/12/22 | 650 | 654 | 646 | 654 | 15,000 |
| 2005/12/21 | 669 | 669 | 651 | 651 | 6,000 |
| 2005/12/20 | 670 | 670 | 670 | 670 | 3,000 |
| 2005/12/19 | 662 | 670 | 652 | 670 | 12,000 |
| 2005/12/16 | 654 | 655 | 654 | 655 | 2,000 |
| 2005/12/15 | 651 | 651 | 640 | 644 | 8,000 |
| 2005/12/14 | 654 | 662 | 654 | 662 | 3,000 |
| 2005/12/13 | 649 | 654 | 644 | 654 | 15,000 |
| 2005/12/12 | 663 | 663 | 644 | 655 | 12,000 |
| 2005/12/09 | 640 | 655 | 640 | 655 | 9,000 |
| 2005/12/08 | 640 | 640 | 639 | 640 | 25,000 |
| 2005/12/07 | 648 | 649 | 640 | 640 | 5,000 |
| 2005/12/06 | 640 | 649 | 636 | 649 | 4,000 |
| 2005/12/05 | 643 | 643 | 640 | 640 | 2,000 |
| 2005/12/02 | 634 | 640 | 634 | 640 | 7,000 |
| 2005/12/01 | 650 | 650 | 630 | 630 | 6,000 |
| 2005/11/30 | 649 | 649 | 649 | 649 | 10,000 |
| 2005/11/29 | 650 | 650 | 640 | 649 | 3,000 |
| 2005/11/28 | 650 | 650 | 650 | 650 | 6,000 |
| 2005/11/25 | 650 | 650 | 650 | 650 | 13,000 |
| 2005/11/24 | 638 | 638 | 637 | 637 | 6,000 |
| 2005/11/22 | 640 | 640 | 632 | 632 | 6,000 |
| 2005/11/21 | 650 | 650 | 640 | 640 | 3,000 |
| 2005/11/18 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/11/17 | 630 | 650 | 630 | 650 | 5,000 |
| 2005/11/16 | 644 | 648 | 644 | 648 | 3,000 |
| 2005/11/15 | 644 | 644 | 644 | 644 | 4,000 |
| 2005/11/14 | 644 | 644 | 644 | 644 | 3,000 |
| 2005/11/11 | 644 | 644 | 644 | 644 | 1,000 |
| 2005/11/10 | 641 | 641 | 640 | 640 | 4,000 |
| 2005/11/09 | 638 | 639 | 638 | 639 | 3,000 |
| 2005/11/08 | 665 | 665 | 665 | 665 | 3,000 |
| 2005/11/07 | 666 | 670 | 665 | 665 | 10,000 |
| 2005/11/04 | 665 | 665 | 665 | 665 | 10,000 |
| 2005/11/02 | 679 | 679 | 669 | 669 | 2,000 |
| 2005/11/01 | 678 | 685 | 678 | 685 | 19,000 |
| 2005/10/27 | 674 | 674 | 673 | 673 | 2,000 |
| 2005/10/26 | 666 | 666 | 666 | 666 | 1,000 |
| 2005/10/25 | 680 | 680 | 666 | 679 | 3,000 |
| 2005/10/24 | 680 | 680 | 680 | 680 | 3,000 |
| 2005/10/21 | 666 | 666 | 665 | 665 | 6,000 |
| 2005/10/19 | 665 | 665 | 665 | 665 | 3,000 |
| 2005/10/18 | 665 | 665 | 665 | 665 | 5,000 |
| 2005/10/17 | 666 | 666 | 666 | 666 | 1,000 |
| 2005/10/13 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/10/12 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/10/11 | 670 | 670 | 665 | 665 | 3,000 |
| 2005/10/07 | 665 | 665 | 665 | 665 | 2,000 |
| 2005/10/06 | 665 | 670 | 665 | 665 | 9,000 |
| 2005/10/04 | 665 | 665 | 664 | 665 | 28,000 |
| 2005/10/03 | 665 | 665 | 665 | 665 | 9,000 |
| 2005/09/30 | 665 | 665 | 665 | 665 | 6,000 |
| 2005/09/29 | 650 | 650 | 650 | 650 | 8,000 |
| 2005/09/28 | 650 | 660 | 650 | 660 | 13,000 |
| 2005/09/27 | 650 | 660 | 620 | 660 | 22,000 |
| 2005/09/26 | 630 | 640 | 630 | 638 | 19,000 |
| 2005/09/22 | 620 | 624 | 620 | 620 | 21,000 |
| 2005/09/21 | 615 | 620 | 615 | 620 | 47,000 |
| 2005/09/20 | 611 | 611 | 610 | 610 | 26,000 |
| 2005/09/16 | 603 | 615 | 603 | 615 | 33,000 |
| 2005/09/15 | 600 | 605 | 600 | 600 | 5,000 |
| 2005/09/14 | 605 | 605 | 595 | 600 | 6,000 |
| 2005/09/13 | 605 | 605 | 605 | 605 | 9,000 |
| 2005/09/12 | 601 | 601 | 600 | 600 | 3,000 |
| 2005/09/09 | 590 | 599 | 590 | 599 | 2,000 |
| 2005/09/08 | 600 | 600 | 589 | 590 | 7,000 |
| 2005/09/07 | 600 | 601 | 599 | 600 | 42,000 |
| 2005/09/06 | 599 | 600 | 598 | 600 | 31,000 |
| 2005/09/05 | 600 | 600 | 600 | 600 | 6,000 |
| 2005/09/02 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/09/01 | 600 | 608 | 600 | 600 | 10,000 |
| 2005/08/31 | 600 | 600 | 599 | 599 | 5,000 |
| 2005/08/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/08/26 | 602 | 602 | 599 | 600 | 8,000 |
| 2005/08/25 | 613 | 613 | 610 | 610 | 3,000 |
| 2005/08/24 | 611 | 614 | 610 | 614 | 11,000 |
| 2005/08/23 | 610 | 610 | 601 | 601 | 5,000 |
| 2005/08/19 | 600 | 610 | 600 | 610 | 2,000 |
| 2005/08/18 | 613 | 613 | 605 | 610 | 9,000 |
| 2005/08/17 | 610 | 610 | 610 | 610 | 6,000 |
| 2005/08/16 | 605 | 615 | 605 | 606 | 4,000 |
| 2005/08/15 | 604 | 604 | 604 | 604 | 5,000 |
| 2005/08/12 | 600 | 605 | 600 | 603 | 18,000 |
| 2005/08/11 | 594 | 598 | 594 | 598 | 3,000 |
| 2005/08/10 | 593 | 593 | 593 | 593 | 1,000 |
| 2005/08/09 | 595 | 595 | 593 | 593 | 3,000 |
| 2005/08/08 | 595 | 595 | 595 | 595 | 2,000 |
| 2005/08/05 | 591 | 594 | 591 | 594 | 2,000 |
| 2005/08/02 | 591 | 595 | 591 | 595 | 2,000 |
| 2005/08/01 | 595 | 595 | 591 | 591 | 4,000 |
| 2005/07/29 | 595 | 595 | 595 | 595 | 11,000 |
| 2005/07/28 | 595 | 595 | 590 | 590 | 9,000 |
| 2005/07/27 | 590 | 590 | 590 | 590 | 3,000 |
| 2005/07/26 | 590 | 590 | 590 | 590 | 3,000 |
| 2005/07/25 | 595 | 595 | 590 | 590 | 3,000 |
| 2005/07/22 | 590 | 590 | 590 | 590 | 9,000 |
| 2005/07/21 | 590 | 590 | 585 | 585 | 6,000 |
| 2005/07/20 | 590 | 590 | 590 | 590 | 5,000 |
| 2005/07/19 | 590 | 590 | 590 | 590 | 8,000 |
| 2005/07/15 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/07/13 | 590 | 590 | 590 | 590 | 3,000 |
| 2005/07/11 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/07/08 | 590 | 590 | 590 | 590 | 3,000 |
| 2005/07/07 | 590 | 590 | 590 | 590 | 5,000 |
| 2005/07/06 | 590 | 600 | 590 | 595 | 13,000 |
| 2005/07/05 | 590 | 590 | 590 | 590 | 3,000 |
| 2005/07/04 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/07/01 | 588 | 588 | 586 | 586 | 3,000 |
| 2005/06/30 | 597 | 607 | 597 | 607 | 2,000 |
| 2005/06/29 | 588 | 588 | 588 | 588 | 1,000 |
| 2005/06/28 | 587 | 587 | 587 | 587 | 1,000 |
| 2005/06/27 | 606 | 606 | 606 | 606 | 1,000 |
| 2005/06/24 | 592 | 602 | 592 | 602 | 2,000 |
| 2005/06/23 | 593 | 607 | 593 | 593 | 11,000 |
| 2005/06/22 | 601 | 605 | 601 | 605 | 2,000 |
| 2005/06/21 | 625 | 625 | 620 | 620 | 10,000 |
| 2005/06/20 | 600 | 600 | 600 | 600 | 16,000 |
| 2005/06/16 | 590 | 590 | 581 | 581 | 2,000 |
| 2005/06/15 | 600 | 600 | 600 | 600 | 5,000 |
| 2005/06/13 | 600 | 600 | 600 | 600 | 12,000 |
| 2005/06/10 | 600 | 600 | 600 | 600 | 4,000 |
| 2005/06/08 | 615 | 615 | 610 | 610 | 4,000 |
| 2005/06/07 | 640 | 640 | 616 | 616 | 4,000 |
| 2005/06/06 | 595 | 636 | 595 | 636 | 25,000 |
| 2005/06/03 | 600 | 600 | 585 | 595 | 4,000 |
| 2005/06/01 | 600 | 600 | 595 | 595 | 2,000 |
| 2005/05/31 | 600 | 600 | 600 | 600 | 10,000 |
| 2005/05/30 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/05/27 | 591 | 600 | 591 | 600 | 4,000 |
| 2005/05/26 | 600 | 608 | 591 | 591 | 6,000 |
| 2005/05/25 | 609 | 609 | 600 | 600 | 12,000 |
| 2005/05/24 | 600 | 600 | 600 | 600 | 4,000 |
| 2005/05/23 | 579 | 600 | 579 | 600 | 17,000 |
| 2005/05/20 | 588 | 589 | 588 | 589 | 4,000 |
| 2005/05/19 | 588 | 588 | 588 | 588 | 6,000 |
| 2005/05/18 | 588 | 588 | 588 | 588 | 10,000 |
| 2005/05/17 | 587 | 588 | 587 | 588 | 7,000 |
| 2005/05/16 | 588 | 588 | 588 | 588 | 4,000 |
| 2005/05/13 | 588 | 588 | 588 | 588 | 1,000 |
| 2005/05/12 | 586 | 590 | 586 | 590 | 8,000 |
| 2005/05/11 | 589 | 595 | 589 | 589 | 10,000 |
| 2005/05/10 | 595 | 595 | 595 | 595 | 3,000 |
| 2005/05/09 | 595 | 595 | 595 | 595 | 8,000 |
| 2005/05/06 | 599 | 599 | 595 | 595 | 4,000 |
| 2005/05/02 | 589 | 590 | 580 | 580 | 19,000 |
| 2005/04/28 | 565 | 590 | 565 | 590 | 15,000 |
| 2005/04/27 | 550 | 577 | 550 | 565 | 28,000 |
| 2005/04/26 | 555 | 560 | 555 | 560 | 22,000 |
| 2005/04/25 | 557 | 557 | 554 | 557 | 13,000 |
| 2005/04/22 | 528 | 529 | 528 | 528 | 10,000 |
| 2005/04/21 | 527 | 527 | 527 | 527 | 3,000 |
| 2005/04/20 | 528 | 528 | 527 | 527 | 3,000 |
| 2005/04/19 | 525 | 527 | 525 | 527 | 3,000 |
| 2005/04/18 | 525 | 525 | 525 | 525 | 7,000 |
| 2005/04/15 | 530 | 530 | 527 | 527 | 4,000 |
| 2005/04/14 | 529 | 529 | 525 | 525 | 6,000 |
| 2005/04/13 | 530 | 530 | 529 | 529 | 4,000 |
| 2005/04/12 | 530 | 530 | 529 | 529 | 3,000 |
| 2005/04/11 | 529 | 529 | 529 | 529 | 1,000 |
| 2005/04/07 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/04/05 | 529 | 530 | 528 | 529 | 12,000 |
| 2005/04/01 | 528 | 530 | 528 | 530 | 10,000 |
| 2005/03/31 | 530 | 530 | 516 | 527 | 17,000 |
| 2005/03/30 | 563 | 563 | 546 | 560 | 10,000 |
| 2005/03/29 | 550 | 563 | 545 | 563 | 8,000 |
| 2005/03/28 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/03/25 | 547 | 547 | 542 | 542 | 7,000 |
| 2005/03/24 | 560 | 560 | 550 | 550 | 5,000 |
| 2005/03/23 | 545 | 555 | 545 | 550 | 22,000 |
| 2005/03/22 | 530 | 540 | 530 | 540 | 29,000 |
| 2005/03/18 | 515 | 515 | 502 | 502 | 8,000 |
| 2005/03/17 | 510 | 510 | 501 | 501 | 10,000 |
| 2005/03/16 | 528 | 529 | 525 | 525 | 4,000 |
| 2005/03/15 | 526 | 540 | 526 | 530 | 18,000 |
| 2005/03/14 | 506 | 520 | 506 | 520 | 15,000 |
| 2005/03/11 | 505 | 505 | 500 | 500 | 4,000 |
| 2005/03/10 | 505 | 505 | 500 | 505 | 4,000 |
| 2005/03/09 | 500 | 500 | 500 | 500 | 6,000 |
| 2005/03/08 | 499 | 499 | 499 | 499 | 2,000 |
| 2005/03/07 | 500 | 500 | 499 | 499 | 6,000 |
| 2005/03/04 | 493 | 498 | 493 | 498 | 2,000 |
| 2005/03/03 | 496 | 496 | 491 | 491 | 8,000 |
| 2005/03/02 | 499 | 499 | 494 | 494 | 2,000 |
| 2005/03/01 | 499 | 500 | 499 | 500 | 4,000 |
| 2005/02/28 | 490 | 499 | 490 | 499 | 2,000 |
| 2005/02/25 | 499 | 500 | 498 | 500 | 10,000 |
| 2005/02/24 | 492 | 494 | 492 | 494 | 8,000 |
| 2005/02/23 | 490 | 492 | 490 | 491 | 8,000 |
| 2005/02/22 | 500 | 510 | 490 | 490 | 11,000 |
| 2005/02/21 | 500 | 518 | 500 | 500 | 23,000 |
| 2005/02/18 | 481 | 490 | 480 | 490 | 9,000 |
| 2005/02/17 | 473 | 473 | 473 | 473 | 1,000 |
| 2005/02/16 | 482 | 482 | 469 | 482 | 3,000 |
| 2005/02/15 | 470 | 470 | 467 | 467 | 12,000 |
| 2005/02/14 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/02/10 | 470 | 470 | 470 | 470 | 5,000 |
| 2005/02/09 | 474 | 474 | 474 | 474 | 1,000 |
| 2005/02/08 | 476 | 476 | 475 | 475 | 6,000 |
| 2005/02/07 | 476 | 478 | 476 | 478 | 4,000 |
| 2005/02/02 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/02/01 | 453 | 458 | 453 | 454 | 6,000 |
| 2005/01/31 | 455 | 479 | 455 | 479 | 7,000 |
| 2005/01/27 | 452 | 455 | 452 | 455 | 5,000 |
| 2005/01/26 | 450 | 452 | 450 | 450 | 16,000 |
| 2005/01/25 | 452 | 452 | 448 | 452 | 7,000 |
| 2005/01/24 | 448 | 448 | 447 | 448 | 8,000 |
| 2005/01/21 | 449 | 449 | 447 | 447 | 2,000 |
| 2005/01/19 | 442 | 442 | 442 | 442 | 4,000 |
| 2005/01/18 | 452 | 452 | 452 | 452 | 1,000 |
| 2005/01/17 | 442 | 452 | 442 | 452 | 2,000 |
| 2005/01/14 | 441 | 441 | 441 | 441 | 2,000 |
| 2005/01/13 | 442 | 442 | 442 | 442 | 1,000 |
| 2005/01/12 | 442 | 442 | 442 | 442 | 4,000 |
| 2005/01/11 | 441 | 441 | 441 | 441 | 3,000 |
| 2005/01/05 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/01/04 | 475 | 475 | 460 | 460 | 11,000 |