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 |
|---|---|---|---|---|---|
| 2009/12/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/12/25 | 434 | 434 | 399 | 409 | 6,000 |
| 2009/12/24 | 415 | 420 | 415 | 420 | 8,000 |
| 2009/12/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/12/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/12/17 | 391 | 393 | 391 | 392 | 3,000 |
| 2009/12/16 | 387 | 387 | 386 | 386 | 2,000 |
| 2009/12/15 | 391 | 391 | 391 | 391 | 2,000 |
| 2009/12/14 | 398 | 398 | 390 | 396 | 5,000 |
| 2009/12/11 | 418 | 420 | 418 | 418 | 19,000 |
| 2009/12/10 | 396 | 400 | 396 | 398 | 9,000 |
| 2009/12/09 | 401 | 405 | 395 | 396 | 7,000 |
| 2009/12/08 | 377 | 401 | 377 | 401 | 8,000 |
| 2009/12/07 | 385 | 385 | 379 | 379 | 4,000 |
| 2009/12/04 | 388 | 390 | 388 | 390 | 2,000 |
| 2009/12/03 | 398 | 398 | 388 | 388 | 7,000 |
| 2009/12/02 | 404 | 404 | 389 | 398 | 6,000 |
| 2009/12/01 | 399 | 399 | 399 | 399 | 2,000 |
| 2009/11/27 | 402 | 402 | 400 | 400 | 3,000 |
| 2009/11/26 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/11/25 | 408 | 408 | 408 | 408 | 3,000 |
| 2009/11/24 | 422 | 422 | 402 | 403 | 4,000 |
| 2009/11/20 | 422 | 422 | 422 | 422 | 5,000 |
| 2009/11/19 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/11/12 | 409 | 419 | 409 | 419 | 3,000 |
| 2009/11/06 | 415 | 415 | 415 | 415 | 5,000 |
| 2009/11/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/11/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/11/02 | 422 | 422 | 415 | 415 | 4,000 |
| 2009/10/26 | 427 | 427 | 427 | 427 | 4,000 |
| 2009/10/23 | 439 | 439 | 423 | 423 | 10,000 |
| 2009/10/19 | 420 | 439 | 420 | 439 | 4,000 |
| 2009/10/15 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/10/06 | 417 | 417 | 417 | 417 | 1,000 |
| 2009/10/05 | 420 | 420 | 420 | 420 | 5,000 |
| 2009/10/02 | 429 | 429 | 429 | 429 | 1,000 |
| 2009/09/30 | 420 | 445 | 420 | 445 | 2,000 |
| 2009/09/25 | 450 | 450 | 425 | 435 | 6,000 |
| 2009/09/24 | 446 | 450 | 446 | 450 | 7,000 |
| 2009/09/18 | 431 | 442 | 430 | 442 | 18,000 |
| 2009/09/17 | 431 | 431 | 430 | 430 | 3,000 |
| 2009/09/16 | 445 | 445 | 445 | 445 | 11,000 |
| 2009/09/15 | 445 | 445 | 445 | 445 | 7,000 |
| 2009/09/14 | 437 | 445 | 426 | 445 | 13,000 |
| 2009/09/11 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/09/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/09/08 | 422 | 422 | 422 | 422 | 2,000 |
| 2009/09/02 | 438 | 438 | 428 | 428 | 6,000 |
| 2009/09/01 | 439 | 439 | 439 | 439 | 1,000 |
| 2009/08/27 | 449 | 449 | 449 | 449 | 1,000 |
| 2009/08/25 | 460 | 460 | 454 | 454 | 14,000 |
| 2009/08/24 | 450 | 450 | 449 | 450 | 7,000 |
| 2009/08/21 | 440 | 440 | 440 | 440 | 3,000 |
| 2009/08/19 | 429 | 438 | 429 | 438 | 4,000 |
| 2009/08/18 | 427 | 428 | 427 | 428 | 4,000 |
| 2009/08/14 | 433 | 437 | 433 | 437 | 5,000 |
| 2009/08/13 | 426 | 437 | 426 | 430 | 24,000 |
| 2009/08/12 | 435 | 435 | 429 | 430 | 4,000 |
| 2009/08/11 | 455 | 455 | 443 | 443 | 6,000 |
| 2009/08/10 | 450 | 455 | 450 | 455 | 13,000 |
| 2009/08/07 | 446 | 446 | 445 | 445 | 4,000 |
| 2009/08/06 | 468 | 470 | 468 | 470 | 5,000 |
| 2009/08/05 | 473 | 473 | 469 | 469 | 15,000 |
| 2009/08/04 | 472 | 475 | 471 | 471 | 14,000 |
| 2009/08/03 | 480 | 480 | 469 | 471 | 12,000 |
| 2009/07/31 | 469 | 469 | 469 | 469 | 13,000 |
| 2009/07/30 | 470 | 470 | 470 | 470 | 6,000 |
| 2009/07/29 | 469 | 470 | 468 | 470 | 97,000 |
| 2009/07/28 | 470 | 470 | 468 | 470 | 8,000 |
| 2009/07/27 | 470 | 470 | 470 | 470 | 7,000 |
| 2009/07/24 | 464 | 480 | 464 | 476 | 7,000 |
| 2009/07/23 | 465 | 480 | 462 | 462 | 39,000 |
| 2009/07/22 | 455 | 465 | 455 | 465 | 47,000 |
| 2009/07/21 | 448 | 448 | 448 | 448 | 1,000 |
| 2009/07/17 | 451 | 452 | 448 | 448 | 50,000 |
| 2009/07/16 | 422 | 426 | 417 | 426 | 12,000 |
| 2009/07/14 | 445 | 450 | 418 | 418 | 8,000 |
| 2009/07/13 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/07/09 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/07/08 | 430 | 430 | 430 | 430 | 4,000 |
| 2009/07/07 | 449 | 449 | 449 | 449 | 1,000 |
| 2009/07/06 | 470 | 470 | 450 | 450 | 4,000 |
| 2009/06/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/06/25 | 485 | 485 | 485 | 485 | 3,000 |
| 2009/06/24 | 470 | 480 | 470 | 480 | 7,000 |
| 2009/06/23 | 447 | 447 | 447 | 447 | 1,000 |
| 2009/06/22 | 447 | 447 | 447 | 447 | 14,000 |
| 2009/06/19 | 410 | 425 | 410 | 425 | 6,000 |
| 2009/06/18 | 409 | 409 | 409 | 409 | 1,000 |
| 2009/06/16 | 402 | 402 | 402 | 402 | 1,000 |
| 2009/06/15 | 402 | 412 | 402 | 412 | 3,000 |
| 2009/06/09 | 396 | 401 | 396 | 401 | 7,000 |
| 2009/06/08 | 396 | 396 | 396 | 396 | 3,000 |
| 2009/06/05 | 393 | 396 | 393 | 396 | 2,000 |
| 2009/06/04 | 384 | 389 | 384 | 389 | 4,000 |
| 2009/06/02 | 378 | 386 | 378 | 386 | 4,000 |
| 2009/05/26 | 390 | 390 | 390 | 390 | 5,000 |
| 2009/05/25 | 381 | 381 | 380 | 380 | 8,000 |
| 2009/05/20 | 365 | 365 | 355 | 361 | 3,000 |
| 2009/05/15 | 365 | 365 | 365 | 365 | 4,000 |
| 2009/05/13 | 378 | 378 | 370 | 370 | 2,000 |
| 2009/05/11 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/04/27 | 372 | 373 | 372 | 373 | 4,000 |
| 2009/04/24 | 370 | 372 | 370 | 370 | 17,000 |
| 2009/04/23 | 348 | 352 | 347 | 352 | 5,000 |
| 2009/04/21 | 347 | 347 | 347 | 347 | 1,000 |
| 2009/04/15 | 349 | 349 | 349 | 349 | 2,000 |
| 2009/04/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/04/03 | 351 | 351 | 351 | 351 | 1,000 |
| 2009/03/30 | 345 | 350 | 345 | 350 | 2,000 |
| 2009/03/27 | 345 | 345 | 345 | 345 | 3,000 |
| 2009/03/26 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/03/25 | 351 | 351 | 350 | 350 | 5,000 |
| 2009/03/24 | 339 | 339 | 336 | 336 | 4,000 |
| 2009/03/23 | 345 | 345 | 336 | 336 | 8,000 |
| 2009/03/19 | 345 | 345 | 345 | 345 | 2,000 |
| 2009/03/18 | 345 | 346 | 345 | 345 | 5,000 |
| 2009/03/17 | 336 | 345 | 336 | 345 | 10,000 |
| 2009/03/16 | 338 | 345 | 338 | 345 | 5,000 |
| 2009/03/13 | 337 | 338 | 335 | 338 | 4,000 |
| 2009/03/12 | 345 | 345 | 338 | 338 | 2,000 |
| 2009/03/11 | 340 | 340 | 340 | 340 | 5,000 |
| 2009/03/10 | 340 | 340 | 340 | 340 | 2,000 |
| 2009/03/06 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/03/04 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/03/03 | 351 | 351 | 350 | 350 | 4,000 |
| 2009/03/02 | 357 | 357 | 356 | 356 | 9,000 |
| 2009/02/27 | 351 | 356 | 351 | 351 | 7,000 |
| 2009/02/25 | 376 | 376 | 376 | 376 | 4,000 |
| 2009/02/23 | 376 | 376 | 376 | 376 | 5,000 |
| 2009/02/20 | 376 | 376 | 376 | 376 | 3,000 |
| 2009/02/16 | 372 | 376 | 372 | 376 | 3,000 |
| 2009/02/13 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/02/12 | 356 | 356 | 356 | 356 | 1,000 |
| 2009/02/06 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/02/02 | 366 | 366 | 366 | 366 | 1,000 |
| 2009/01/30 | 366 | 366 | 366 | 366 | 2,000 |
| 2009/01/26 | 381 | 381 | 381 | 381 | 4,000 |
| 2009/01/23 | 378 | 378 | 371 | 371 | 10,000 |
| 2009/01/22 | 379 | 379 | 376 | 379 | 12,000 |
| 2009/01/20 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/01/14 | 388 | 388 | 388 | 388 | 1,000 |
| 2009/01/09 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/01/08 | 376 | 376 | 376 | 376 | 2,000 |