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 |
---|---|---|---|---|---|
2007/12/28 | 590 | 590 | 590 | 590 | 5,000 |
2007/12/27 | 585 | 585 | 585 | 585 | 5,000 |
2007/12/26 | 575 | 575 | 575 | 575 | 5,000 |
2007/12/25 | 570 | 570 | 570 | 570 | 6,000 |
2007/12/21 | 560 | 565 | 560 | 565 | 4,000 |
2007/12/20 | 556 | 556 | 556 | 556 | 1,000 |
2007/12/19 | 556 | 557 | 556 | 556 | 6,000 |
2007/12/18 | 546 | 546 | 546 | 546 | 1,000 |
2007/12/17 | 575 | 575 | 545 | 545 | 9,000 |
2007/12/14 | 575 | 575 | 575 | 575 | 3,000 |
2007/12/13 | 583 | 583 | 570 | 575 | 20,000 |
2007/12/12 | 583 | 583 | 583 | 583 | 2,000 |
2007/12/11 | 583 | 583 | 583 | 583 | 13,000 |
2007/12/05 | 555 | 555 | 555 | 555 | 2,000 |
2007/11/30 | 550 | 550 | 550 | 550 | 7,000 |
2007/11/29 | 560 | 560 | 550 | 550 | 5,000 |
2007/11/28 | 560 | 560 | 560 | 560 | 2,000 |
2007/11/27 | 560 | 560 | 560 | 560 | 7,000 |
2007/11/26 | 560 | 560 | 559 | 559 | 4,000 |
2007/11/22 | 526 | 526 | 520 | 520 | 4,000 |
2007/11/21 | 526 | 526 | 526 | 526 | 1,000 |
2007/11/20 | 526 | 526 | 526 | 526 | 1,000 |
2007/11/19 | 526 | 526 | 526 | 526 | 2,000 |
2007/11/16 | 526 | 526 | 526 | 526 | 1,000 |
2007/11/15 | 526 | 526 | 526 | 526 | 1,000 |
2007/11/13 | 526 | 526 | 526 | 526 | 1,000 |
2007/11/12 | 525 | 525 | 525 | 525 | 1,000 |
2007/11/09 | 525 | 525 | 525 | 525 | 1,000 |
2007/11/07 | 534 | 535 | 534 | 535 | 2,000 |
2007/11/06 | 534 | 534 | 534 | 534 | 1,000 |
2007/11/05 | 549 | 549 | 549 | 549 | 4,000 |
2007/10/25 | 549 | 549 | 549 | 549 | 3,000 |
2007/10/24 | 549 | 549 | 549 | 549 | 1,000 |
2007/10/23 | 556 | 557 | 556 | 557 | 5,000 |
2007/10/15 | 557 | 557 | 557 | 557 | 1,000 |
2007/10/12 | 557 | 557 | 557 | 557 | 1,000 |
2007/10/11 | 569 | 569 | 553 | 553 | 6,000 |
2007/10/05 | 570 | 571 | 570 | 571 | 2,000 |
2007/09/25 | 587 | 587 | 587 | 587 | 3,000 |
2007/09/21 | 577 | 577 | 577 | 577 | 7,000 |
2007/09/13 | 577 | 577 | 577 | 577 | 1,000 |
2007/09/12 | 592 | 598 | 578 | 578 | 3,000 |
2007/09/03 | 575 | 575 | 575 | 575 | 4,000 |
2007/08/31 | 570 | 570 | 570 | 570 | 1,000 |
2007/08/27 | 599 | 599 | 599 | 599 | 2,000 |
2007/08/24 | 589 | 589 | 589 | 589 | 3,000 |
2007/08/23 | 571 | 571 | 571 | 571 | 1,000 |
2007/08/22 | 559 | 559 | 559 | 559 | 1,000 |
2007/08/20 | 566 | 566 | 566 | 566 | 4,000 |
2007/08/16 | 592 | 592 | 592 | 592 | 1,000 |
2007/08/15 | 602 | 602 | 602 | 602 | 1,000 |
2007/08/13 | 604 | 604 | 604 | 604 | 1,000 |
2007/08/10 | 596 | 596 | 596 | 596 | 1,000 |
2007/08/09 | 612 | 612 | 584 | 594 | 5,000 |
2007/08/07 | 602 | 602 | 602 | 602 | 1,000 |
2007/08/06 | 600 | 600 | 600 | 600 | 2,000 |
2007/08/02 | 587 | 587 | 587 | 587 | 1,000 |
2007/08/01 | 602 | 602 | 596 | 596 | 2,000 |
2007/07/31 | 603 | 603 | 603 | 603 | 1,000 |
2007/07/30 | 595 | 605 | 595 | 598 | 9,000 |
2007/07/27 | 625 | 625 | 625 | 625 | 4,000 |
2007/07/26 | 625 | 625 | 625 | 625 | 1,000 |
2007/07/25 | 626 | 626 | 626 | 626 | 2,000 |
2007/07/24 | 613 | 620 | 598 | 616 | 15,000 |
2007/07/23 | 608 | 613 | 607 | 613 | 3,000 |
2007/07/20 | 606 | 606 | 606 | 606 | 1,000 |
2007/07/19 | 610 | 612 | 604 | 612 | 6,000 |
2007/07/18 | 610 | 610 | 610 | 610 | 4,000 |
2007/07/17 | 610 | 610 | 600 | 610 | 8,000 |
2007/07/13 | 609 | 610 | 609 | 610 | 2,000 |
2007/07/12 | 610 | 610 | 595 | 595 | 5,000 |
2007/07/11 | 599 | 609 | 599 | 609 | 3,000 |
2007/07/10 | 650 | 650 | 589 | 640 | 43,000 |
2007/07/09 | 650 | 650 | 640 | 641 | 3,000 |
2007/07/06 | 647 | 647 | 647 | 647 | 1,000 |
2007/07/05 | 643 | 643 | 643 | 643 | 2,000 |
2007/07/04 | 639 | 639 | 639 | 639 | 2,000 |
2007/07/03 | 615 | 630 | 615 | 630 | 22,000 |
2007/07/02 | 647 | 647 | 645 | 645 | 6,000 |
2007/06/29 | 645 | 645 | 645 | 645 | 2,000 |
2007/06/27 | 645 | 645 | 645 | 645 | 4,000 |
2007/06/26 | 640 | 645 | 640 | 645 | 5,000 |
2007/06/25 | 640 | 640 | 640 | 640 | 27,000 |
2007/06/22 | 628 | 639 | 618 | 639 | 20,000 |
2007/06/21 | 618 | 618 | 618 | 618 | 1,000 |
2007/06/20 | 630 | 630 | 630 | 630 | 12,000 |
2007/06/19 | 620 | 630 | 615 | 630 | 13,000 |
2007/06/18 | 620 | 620 | 620 | 620 | 2,000 |
2007/06/15 | 620 | 620 | 620 | 620 | 6,000 |
2007/06/13 | 625 | 625 | 625 | 625 | 1,000 |
2007/06/12 | 609 | 610 | 609 | 610 | 3,000 |
2007/06/11 | 602 | 602 | 602 | 602 | 1,000 |
2007/06/08 | 603 | 603 | 603 | 603 | 1,000 |
2007/06/06 | 603 | 603 | 602 | 602 | 4,000 |
2007/06/01 | 601 | 601 | 601 | 601 | 1,000 |
2007/05/31 | 622 | 623 | 603 | 603 | 4,000 |
2007/05/30 | 620 | 620 | 620 | 620 | 1,000 |
2007/05/29 | 620 | 620 | 620 | 620 | 1,000 |
2007/05/28 | 620 | 620 | 620 | 620 | 1,000 |
2007/05/25 | 617 | 617 | 617 | 617 | 3,000 |
2007/05/24 | 615 | 615 | 605 | 605 | 3,000 |
2007/05/23 | 604 | 604 | 604 | 604 | 1,000 |
2007/05/18 | 600 | 600 | 600 | 600 | 2,000 |
2007/05/16 | 600 | 600 | 600 | 600 | 2,000 |
2007/05/10 | 602 | 602 | 602 | 602 | 2,000 |
2007/05/08 | 595 | 595 | 595 | 595 | 2,000 |
2007/05/01 | 624 | 624 | 622 | 622 | 3,000 |
2007/04/25 | 628 | 628 | 624 | 624 | 3,000 |
2007/04/24 | 620 | 620 | 610 | 610 | 4,000 |
2007/04/23 | 606 | 612 | 605 | 612 | 8,000 |
2007/04/20 | 592 | 602 | 592 | 602 | 3,000 |
2007/04/19 | 602 | 602 | 602 | 602 | 1,000 |
2007/04/18 | 603 | 603 | 603 | 603 | 1,000 |
2007/04/17 | 611 | 611 | 611 | 611 | 1,000 |
2007/04/16 | 631 | 631 | 601 | 601 | 3,000 |
2007/04/06 | 623 | 640 | 620 | 635 | 16,000 |
2007/04/05 | 623 | 623 | 623 | 623 | 2,000 |
2007/04/04 | 610 | 610 | 610 | 610 | 1,000 |
2007/04/02 | 610 | 610 | 610 | 610 | 1,000 |
2007/03/30 | 620 | 620 | 611 | 611 | 5,000 |
2007/03/27 | 611 | 611 | 611 | 611 | 1,000 |
2007/03/26 | 617 | 618 | 611 | 611 | 6,000 |
2007/03/23 | 590 | 618 | 590 | 618 | 27,000 |
2007/03/20 | 605 | 610 | 605 | 610 | 11,000 |
2007/03/19 | 596 | 600 | 595 | 600 | 5,000 |
2007/03/16 | 595 | 595 | 595 | 595 | 1,000 |
2007/03/15 | 599 | 599 | 599 | 599 | 9,000 |
2007/03/14 | 599 | 599 | 599 | 599 | 1,000 |
2007/03/09 | 599 | 599 | 599 | 599 | 5,000 |
2007/03/07 | 606 | 606 | 596 | 605 | 14,000 |
2007/03/06 | 600 | 608 | 600 | 605 | 14,000 |
2007/03/02 | 608 | 608 | 608 | 608 | 1,000 |
2007/03/01 | 608 | 608 | 608 | 608 | 3,000 |
2007/02/28 | 560 | 608 | 560 | 608 | 10,000 |
2007/02/27 | 610 | 610 | 610 | 610 | 6,000 |
2007/02/26 | 610 | 610 | 610 | 610 | 6,000 |
2007/02/23 | 604 | 604 | 604 | 604 | 2,000 |
2007/02/22 | 597 | 597 | 595 | 595 | 4,000 |
2007/02/21 | 619 | 619 | 619 | 619 | 1,000 |
2007/02/20 | 618 | 618 | 615 | 615 | 7,000 |
2007/02/16 | 610 | 620 | 610 | 620 | 2,000 |
2007/02/14 | 630 | 630 | 610 | 610 | 4,000 |
2007/02/13 | 630 | 630 | 620 | 630 | 5,000 |
2007/02/09 | 605 | 620 | 605 | 620 | 16,000 |
2007/02/08 | 594 | 606 | 594 | 603 | 21,000 |
2007/02/07 | 593 | 595 | 593 | 595 | 10,000 |
2007/02/02 | 584 | 589 | 584 | 589 | 9,000 |
2007/02/01 | 585 | 585 | 584 | 584 | 5,000 |
2007/01/30 | 562 | 571 | 561 | 570 | 13,000 |
2007/01/29 | 572 | 581 | 560 | 572 | 23,000 |
2007/01/26 | 566 | 572 | 565 | 572 | 9,000 |
2007/01/25 | 577 | 580 | 566 | 566 | 24,000 |
2007/01/24 | 566 | 580 | 566 | 580 | 16,000 |
2007/01/23 | 600 | 601 | 550 | 550 | 32,000 |
2007/01/22 | 600 | 600 | 600 | 600 | 2,000 |
2007/01/19 | 600 | 605 | 600 | 605 | 11,000 |
2007/01/18 | 596 | 599 | 596 | 599 | 7,000 |
2007/01/17 | 595 | 596 | 595 | 596 | 5,000 |
2007/01/16 | 591 | 595 | 591 | 595 | 4,000 |
2007/01/15 | 593 | 593 | 580 | 590 | 16,000 |
2007/01/12 | 592 | 592 | 592 | 592 | 1,000 |
2007/01/09 | 591 | 591 | 591 | 591 | 3,000 |
2007/01/05 | 592 | 592 | 591 | 591 | 2,000 |
2007/01/04 | 591 | 591 | 591 | 591 | 1,000 |