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 |
|---|---|---|---|---|---|
| 2006/12/27 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/12/25 | 599 | 599 | 598 | 598 | 6,000 |
| 2006/12/22 | 566 | 572 | 566 | 572 | 7,000 |
| 2006/12/20 | 566 | 566 | 566 | 566 | 4,000 |
| 2006/12/18 | 569 | 570 | 569 | 570 | 2,000 |
| 2006/12/15 | 552 | 560 | 552 | 560 | 6,000 |
| 2006/12/14 | 550 | 552 | 550 | 552 | 3,000 |
| 2006/12/13 | 550 | 555 | 550 | 555 | 12,000 |
| 2006/12/12 | 550 | 550 | 550 | 550 | 21,000 |
| 2006/12/11 | 549 | 550 | 549 | 550 | 21,000 |
| 2006/12/08 | 550 | 550 | 550 | 550 | 26,000 |
| 2006/12/07 | 550 | 551 | 550 | 550 | 11,000 |
| 2006/12/06 | 548 | 550 | 548 | 550 | 2,000 |
| 2006/12/05 | 540 | 542 | 540 | 542 | 10,000 |
| 2006/12/04 | 530 | 531 | 530 | 530 | 6,000 |
| 2006/12/01 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/11/30 | 550 | 550 | 550 | 550 | 3,000 |
| 2006/11/29 | 550 | 555 | 550 | 555 | 11,000 |
| 2006/11/28 | 550 | 550 | 550 | 550 | 10,000 |
| 2006/11/27 | 550 | 550 | 549 | 550 | 20,000 |
| 2006/11/24 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/11/22 | 541 | 550 | 541 | 550 | 9,000 |
| 2006/11/20 | 550 | 550 | 541 | 541 | 4,000 |
| 2006/11/17 | 552 | 552 | 552 | 552 | 1,000 |
| 2006/11/16 | 565 | 580 | 565 | 572 | 22,000 |
| 2006/11/15 | 569 | 570 | 569 | 569 | 13,000 |
| 2006/11/13 | 569 | 572 | 569 | 569 | 19,000 |
| 2006/11/10 | 575 | 575 | 575 | 575 | 16,000 |
| 2006/11/09 | 575 | 575 | 575 | 575 | 2,000 |
| 2006/11/08 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/11/07 | 580 | 580 | 580 | 580 | 11,000 |
| 2006/11/06 | 580 | 580 | 580 | 580 | 10,000 |
| 2006/11/02 | 580 | 580 | 580 | 580 | 14,000 |
| 2006/11/01 | 580 | 580 | 580 | 580 | 25,000 |
| 2006/10/31 | 579 | 580 | 579 | 580 | 7,000 |
| 2006/10/30 | 580 | 580 | 580 | 580 | 6,000 |
| 2006/10/27 | 580 | 580 | 580 | 580 | 8,000 |
| 2006/10/26 | 580 | 580 | 580 | 580 | 6,000 |
| 2006/10/25 | 587 | 587 | 580 | 580 | 6,000 |
| 2006/10/24 | 580 | 580 | 580 | 580 | 7,000 |
| 2006/10/23 | 580 | 580 | 580 | 580 | 7,000 |
| 2006/10/20 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/10/19 | 580 | 580 | 580 | 580 | 17,000 |
| 2006/10/18 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/10/16 | 580 | 580 | 580 | 580 | 10,000 |
| 2006/10/13 | 578 | 580 | 578 | 580 | 13,000 |
| 2006/10/12 | 575 | 578 | 574 | 578 | 16,000 |
| 2006/10/11 | 582 | 582 | 580 | 580 | 12,000 |
| 2006/10/10 | 586 | 586 | 585 | 585 | 2,000 |
| 2006/10/06 | 581 | 581 | 581 | 581 | 2,000 |
| 2006/10/05 | 580 | 590 | 580 | 590 | 36,000 |
| 2006/10/03 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/10/02 | 580 | 580 | 580 | 580 | 5,000 |
| 2006/09/29 | 585 | 585 | 580 | 580 | 5,000 |
| 2006/09/27 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/09/26 | 578 | 580 | 578 | 578 | 4,000 |
| 2006/09/25 | 578 | 578 | 578 | 578 | 2,000 |
| 2006/09/22 | 566 | 576 | 566 | 576 | 5,000 |
| 2006/09/21 | 564 | 564 | 564 | 564 | 1,000 |
| 2006/09/20 | 578 | 578 | 578 | 578 | 1,000 |
| 2006/09/19 | 578 | 578 | 578 | 578 | 1,000 |
| 2006/09/15 | 578 | 578 | 578 | 578 | 1,000 |
| 2006/09/08 | 578 | 585 | 578 | 585 | 7,000 |
| 2006/09/06 | 582 | 585 | 582 | 585 | 3,000 |
| 2006/09/01 | 585 | 585 | 585 | 585 | 3,000 |
| 2006/08/31 | 580 | 585 | 580 | 585 | 5,000 |
| 2006/08/30 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/08/29 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/08/28 | 579 | 583 | 579 | 580 | 11,000 |
| 2006/08/25 | 579 | 579 | 579 | 579 | 5,000 |
| 2006/08/23 | 570 | 570 | 560 | 560 | 5,000 |
| 2006/08/17 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/08/11 | 557 | 557 | 557 | 557 | 2,000 |
| 2006/08/10 | 550 | 557 | 550 | 557 | 4,000 |
| 2006/08/09 | 528 | 559 | 528 | 559 | 15,000 |
| 2006/08/08 | 578 | 578 | 558 | 558 | 4,000 |
| 2006/08/03 | 580 | 580 | 578 | 578 | 2,000 |
| 2006/08/02 | 575 | 580 | 575 | 580 | 2,000 |
| 2006/08/01 | 575 | 575 | 575 | 575 | 3,000 |
| 2006/07/31 | 575 | 575 | 575 | 575 | 3,000 |
| 2006/07/26 | 588 | 588 | 588 | 588 | 2,000 |
| 2006/07/25 | 589 | 589 | 589 | 589 | 1,000 |
| 2006/07/24 | 561 | 581 | 561 | 581 | 2,000 |
| 2006/07/21 | 571 | 571 | 560 | 561 | 13,000 |
| 2006/07/20 | 569 | 570 | 565 | 570 | 4,000 |
| 2006/07/13 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/07/12 | 599 | 599 | 599 | 599 | 2,000 |
| 2006/07/10 | 599 | 600 | 599 | 600 | 6,000 |
| 2006/07/07 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/07/05 | 600 | 600 | 600 | 600 | 7,000 |
| 2006/07/04 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/30 | 609 | 610 | 600 | 600 | 18,000 |
| 2006/06/28 | 606 | 609 | 606 | 609 | 2,000 |
| 2006/06/27 | 612 | 612 | 612 | 612 | 3,000 |
| 2006/06/26 | 578 | 578 | 575 | 575 | 2,000 |
| 2006/06/21 | 571 | 571 | 571 | 571 | 1,000 |
| 2006/06/20 | 587 | 587 | 581 | 581 | 14,000 |
| 2006/06/19 | 581 | 581 | 581 | 581 | 1,000 |
| 2006/06/16 | 579 | 580 | 572 | 572 | 6,000 |
| 2006/06/14 | 555 | 566 | 555 | 566 | 4,000 |
| 2006/06/13 | 580 | 580 | 575 | 575 | 9,000 |
| 2006/06/12 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/06/09 | 611 | 611 | 569 | 597 | 14,000 |
| 2006/06/08 | 587 | 591 | 586 | 591 | 3,000 |
| 2006/06/07 | 560 | 586 | 559 | 586 | 17,000 |
| 2006/06/06 | 600 | 600 | 540 | 540 | 19,000 |
| 2006/06/02 | 615 | 625 | 615 | 625 | 5,000 |
| 2006/06/01 | 610 | 615 | 610 | 615 | 5,000 |
| 2006/05/30 | 640 | 640 | 630 | 640 | 9,000 |
| 2006/05/29 | 618 | 629 | 618 | 629 | 5,000 |
| 2006/05/25 | 648 | 648 | 648 | 648 | 2,000 |
| 2006/05/23 | 645 | 645 | 644 | 644 | 3,000 |
| 2006/05/22 | 634 | 644 | 631 | 644 | 3,000 |
| 2006/05/15 | 663 | 664 | 663 | 664 | 31,000 |
| 2006/05/12 | 663 | 665 | 663 | 665 | 51,000 |
| 2006/05/11 | 665 | 665 | 660 | 665 | 95,000 |
| 2006/05/10 | 665 | 665 | 665 | 665 | 80,000 |
| 2006/05/09 | 660 | 665 | 655 | 665 | 31,000 |
| 2006/05/08 | 660 | 665 | 660 | 665 | 42,000 |
| 2006/05/02 | 655 | 660 | 655 | 660 | 6,000 |
| 2006/05/01 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/04/27 | 660 | 660 | 650 | 655 | 19,000 |
| 2006/04/26 | 649 | 655 | 649 | 655 | 13,000 |
| 2006/04/25 | 647 | 655 | 645 | 649 | 27,000 |
| 2006/04/24 | 645 | 649 | 605 | 649 | 10,000 |
| 2006/04/21 | 639 | 645 | 639 | 645 | 8,000 |
| 2006/04/18 | 639 | 639 | 639 | 639 | 1,000 |
| 2006/04/17 | 605 | 625 | 605 | 625 | 6,000 |
| 2006/04/13 | 645 | 645 | 635 | 635 | 2,000 |
| 2006/04/07 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/04/06 | 648 | 648 | 647 | 647 | 2,000 |
| 2006/04/05 | 644 | 649 | 644 | 649 | 8,000 |
| 2006/04/04 | 642 | 650 | 642 | 650 | 5,000 |
| 2006/04/03 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/03/31 | 630 | 630 | 630 | 630 | 3,000 |
| 2006/03/30 | 635 | 640 | 630 | 630 | 6,000 |
| 2006/03/29 | 630 | 630 | 630 | 630 | 4,000 |
| 2006/03/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/03/24 | 630 | 630 | 630 | 630 | 4,000 |
| 2006/03/23 | 625 | 625 | 625 | 625 | 4,000 |
| 2006/03/22 | 616 | 616 | 615 | 616 | 3,000 |
| 2006/03/17 | 615 | 615 | 610 | 610 | 2,000 |
| 2006/03/14 | 632 | 632 | 632 | 632 | 1,000 |
| 2006/03/09 | 632 | 632 | 632 | 632 | 5,000 |
| 2006/03/08 | 630 | 630 | 610 | 610 | 2,000 |
| 2006/03/06 | 640 | 640 | 602 | 612 | 4,000 |
| 2006/03/03 | 628 | 628 | 628 | 628 | 48,000 |
| 2006/03/02 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/03/01 | 600 | 614 | 595 | 600 | 10,000 |
| 2006/02/28 | 610 | 615 | 610 | 615 | 2,000 |
| 2006/02/27 | 616 | 616 | 616 | 616 | 1,000 |
| 2006/02/24 | 614 | 623 | 607 | 607 | 4,000 |
| 2006/02/23 | 606 | 612 | 605 | 605 | 3,000 |
| 2006/02/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/02/21 | 575 | 600 | 575 | 600 | 2,000 |
| 2006/02/17 | 646 | 648 | 646 | 648 | 16,000 |
| 2006/02/16 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/02/15 | 625 | 650 | 620 | 620 | 8,000 |
| 2006/02/13 | 636 | 636 | 626 | 626 | 3,000 |
| 2006/02/09 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/02/08 | 645 | 645 | 645 | 645 | 2,000 |
| 2006/02/07 | 649 | 660 | 649 | 660 | 8,000 |
| 2006/02/06 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/02/03 | 645 | 645 | 642 | 642 | 3,000 |
| 2006/02/02 | 649 | 650 | 647 | 647 | 4,000 |
| 2006/02/01 | 642 | 649 | 642 | 649 | 7,000 |
| 2006/01/31 | 646 | 646 | 641 | 642 | 11,000 |
| 2006/01/30 | 656 | 656 | 646 | 646 | 14,000 |
| 2006/01/27 | 654 | 654 | 649 | 649 | 4,000 |
| 2006/01/26 | 663 | 663 | 663 | 663 | 2,000 |
| 2006/01/25 | 677 | 677 | 645 | 645 | 14,000 |
| 2006/01/24 | 688 | 688 | 678 | 678 | 3,000 |
| 2006/01/23 | 690 | 690 | 690 | 690 | 3,000 |
| 2006/01/20 | 680 | 680 | 675 | 675 | 6,000 |
| 2006/01/19 | 677 | 685 | 677 | 680 | 6,000 |
| 2006/01/18 | 675 | 685 | 670 | 685 | 4,000 |
| 2006/01/17 | 690 | 690 | 650 | 670 | 8,000 |
| 2006/01/16 | 679 | 700 | 679 | 700 | 11,000 |
| 2006/01/13 | 654 | 672 | 654 | 671 | 46,000 |
| 2006/01/12 | 651 | 652 | 648 | 652 | 5,000 |
| 2006/01/11 | 641 | 641 | 641 | 641 | 1,000 |
| 2006/01/10 | 644 | 645 | 640 | 640 | 4,000 |
| 2006/01/05 | 643 | 643 | 643 | 643 | 2,000 |
| 2006/01/04 | 640 | 640 | 640 | 640 | 2,000 |