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 |
|---|---|---|---|---|---|
| 2010/12/30 | 341 | 345 | 341 | 345 | 2,000 |
| 2010/12/29 | 343 | 343 | 343 | 343 | 1,000 |
| 2010/12/28 | 340 | 342 | 335 | 342 | 5,000 |
| 2010/12/27 | 346 | 346 | 340 | 346 | 8,000 |
| 2010/12/24 | 341 | 344 | 341 | 344 | 3,000 |
| 2010/12/22 | 350 | 350 | 342 | 342 | 18,000 |
| 2010/12/21 | 343 | 350 | 343 | 350 | 2,000 |
| 2010/12/20 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/12/17 | 336 | 343 | 336 | 338 | 15,000 |
| 2010/12/16 | 345 | 345 | 338 | 339 | 14,000 |
| 2010/12/15 | 345 | 345 | 345 | 345 | 2,000 |
| 2010/12/14 | 342 | 344 | 342 | 344 | 7,000 |
| 2010/12/13 | 340 | 342 | 340 | 342 | 9,000 |
| 2010/12/10 | 357 | 357 | 348 | 348 | 32,000 |
| 2010/12/09 | 343 | 357 | 340 | 357 | 18,000 |
| 2010/12/08 | 342 | 342 | 340 | 342 | 5,000 |
| 2010/12/07 | 337 | 340 | 337 | 340 | 2,000 |
| 2010/12/06 | 340 | 340 | 336 | 336 | 7,000 |
| 2010/12/03 | 333 | 340 | 333 | 335 | 6,000 |
| 2010/12/02 | 335 | 339 | 335 | 339 | 4,000 |
| 2010/12/01 | 334 | 334 | 334 | 334 | 2,000 |
| 2010/11/30 | 336 | 336 | 336 | 336 | 1,000 |
| 2010/11/29 | 335 | 335 | 330 | 330 | 3,000 |
| 2010/11/26 | 333 | 333 | 328 | 328 | 19,000 |
| 2010/11/25 | 335 | 335 | 335 | 335 | 18,000 |
| 2010/11/24 | 339 | 340 | 339 | 340 | 5,000 |
| 2010/11/22 | 340 | 340 | 339 | 339 | 12,000 |
| 2010/11/19 | 340 | 345 | 339 | 340 | 10,000 |
| 2010/11/18 | 340 | 340 | 339 | 340 | 6,000 |
| 2010/11/17 | 345 | 345 | 337 | 340 | 10,000 |
| 2010/11/16 | 346 | 346 | 345 | 345 | 3,000 |
| 2010/11/15 | 340 | 340 | 340 | 340 | 5,000 |
| 2010/11/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 345 | 0 |
| 2010/11/10 | 340 | 345 | 340 | 345 | 3,000 |
| 2010/11/09 | 0 | 0 | 0 | 346 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 346 | 0 |
| 2010/11/05 | 347 | 347 | 346 | 346 | 9,000 |
| 2010/11/04 | 350 | 350 | 349 | 349 | 2,000 |
| 2010/11/02 | 0 | 0 | 0 | 355 | 0 |
| 2010/11/01 | 355 | 355 | 355 | 355 | 2,000 |
| 2010/10/29 | 378 | 378 | 377 | 377 | 2,000 |
| 2010/10/28 | 378 | 378 | 378 | 378 | 1,000 |
| 2010/10/27 | 0 | 0 | 0 | 370 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 370 | 0 |
| 2010/10/25 | 370 | 370 | 370 | 370 | 4,000 |
| 2010/10/22 | 373 | 373 | 370 | 370 | 10,000 |
| 2010/10/21 | 357 | 373 | 357 | 373 | 5,000 |
| 2010/10/20 | 0 | 0 | 0 | 359 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 359 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 359 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 359 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 359 | 0 |
| 2010/10/13 | 359 | 359 | 359 | 359 | 1,000 |
| 2010/10/12 | 345 | 353 | 345 | 353 | 2,000 |
| 2010/10/08 | 341 | 341 | 338 | 338 | 3,000 |
| 2010/10/07 | 345 | 345 | 340 | 340 | 3,000 |
| 2010/10/06 | 0 | 0 | 0 | 361 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 361 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 361 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 361 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 361 | 0 |
| 2010/09/29 | 345 | 361 | 345 | 361 | 2,000 |
| 2010/09/28 | 368 | 368 | 368 | 368 | 7,000 |
| 2010/09/27 | 376 | 376 | 368 | 368 | 6,000 |
| 2010/09/24 | 376 | 376 | 360 | 360 | 14,000 |
| 2010/09/22 | 346 | 358 | 346 | 358 | 9,000 |
| 2010/09/21 | 0 | 0 | 0 | 346 | 0 |
| 2010/09/17 | 332 | 346 | 332 | 346 | 4,000 |
| 2010/09/16 | 333 | 333 | 333 | 333 | 6,000 |
| 2010/09/15 | 333 | 333 | 333 | 333 | 2,000 |
| 2010/09/14 | 333 | 333 | 333 | 333 | 1,000 |
| 2010/09/13 | 332 | 333 | 332 | 333 | 2,000 |
| 2010/09/10 | 346 | 346 | 333 | 333 | 4,000 |
| 2010/09/09 | 0 | 0 | 0 | 346 | 0 |
| 2010/09/08 | 346 | 346 | 346 | 346 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/08/31 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/08/27 | 335 | 335 | 335 | 335 | 4,000 |
| 2010/08/26 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/08/25 | 345 | 345 | 336 | 336 | 8,000 |
| 2010/08/24 | 332 | 332 | 332 | 332 | 1,000 |
| 2010/08/23 | 338 | 348 | 332 | 346 | 26,000 |
| 2010/08/20 | 0 | 0 | 0 | 338 | 0 |
| 2010/08/19 | 326 | 338 | 326 | 338 | 2,000 |
| 2010/08/18 | 0 | 0 | 0 | 323 | 0 |
| 2010/08/17 | 322 | 323 | 317 | 323 | 13,000 |
| 2010/08/16 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 326 | 0 |
| 2010/08/12 | 326 | 326 | 326 | 326 | 3,000 |
| 2010/08/11 | 327 | 327 | 326 | 326 | 3,000 |
| 2010/08/10 | 330 | 330 | 330 | 330 | 8,000 |
| 2010/08/09 | 323 | 332 | 322 | 330 | 16,000 |
| 2010/08/06 | 330 | 330 | 324 | 324 | 18,000 |
| 2010/08/05 | 337 | 337 | 330 | 331 | 8,000 |
| 2010/08/04 | 350 | 350 | 336 | 336 | 13,000 |
| 2010/08/03 | 351 | 352 | 342 | 342 | 13,000 |
| 2010/08/02 | 357 | 357 | 351 | 351 | 3,000 |
| 2010/07/30 | 356 | 356 | 355 | 355 | 3,000 |
| 2010/07/29 | 358 | 358 | 358 | 358 | 2,000 |
| 2010/07/28 | 358 | 360 | 358 | 360 | 3,000 |
| 2010/07/27 | 360 | 360 | 360 | 360 | 5,000 |
| 2010/07/26 | 368 | 368 | 365 | 365 | 8,000 |
| 2010/07/23 | 370 | 370 | 365 | 370 | 13,000 |
| 2010/07/22 | 369 | 370 | 369 | 370 | 3,000 |
| 2010/07/21 | 380 | 380 | 375 | 377 | 8,000 |
| 2010/07/20 | 376 | 390 | 375 | 390 | 16,000 |
| 2010/07/16 | 377 | 377 | 377 | 377 | 2,000 |
| 2010/07/15 | 0 | 0 | 0 | 380 | 0 |
| 2010/07/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/07/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/07/12 | 370 | 378 | 370 | 378 | 3,000 |
| 2010/07/09 | 371 | 371 | 370 | 370 | 7,000 |
| 2010/07/08 | 0 | 0 | 0 | 379 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 379 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 379 | 0 |
| 2010/07/05 | 379 | 379 | 379 | 379 | 2,000 |
| 2010/07/02 | 0 | 0 | 0 | 387 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 387 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 387 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 387 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 387 | 0 |
| 2010/06/25 | 387 | 387 | 387 | 387 | 4,000 |
| 2010/06/24 | 384 | 384 | 384 | 384 | 9,000 |
| 2010/06/23 | 383 | 383 | 375 | 376 | 7,000 |
| 2010/06/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2010/06/21 | 362 | 376 | 362 | 376 | 4,000 |
| 2010/06/18 | 386 | 386 | 377 | 377 | 30,000 |
| 2010/06/17 | 388 | 390 | 386 | 386 | 6,000 |
| 2010/06/16 | 385 | 388 | 385 | 388 | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 377 | 0 |
| 2010/06/14 | 376 | 377 | 376 | 377 | 2,000 |
| 2010/06/11 | 0 | 0 | 0 | 376 | 0 |
| 2010/06/10 | 376 | 376 | 376 | 376 | 1,000 |
| 2010/06/09 | 370 | 370 | 370 | 370 | 6,000 |
| 2010/06/08 | 0 | 0 | 0 | 369 | 0 |
| 2010/06/07 | 369 | 369 | 369 | 369 | 1,000 |
| 2010/06/04 | 365 | 370 | 365 | 370 | 2,000 |
| 2010/06/03 | 375 | 375 | 375 | 375 | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 377 | 0 |
| 2010/06/01 | 383 | 383 | 377 | 377 | 2,000 |
| 2010/05/31 | 362 | 362 | 355 | 360 | 7,000 |
| 2010/05/28 | 360 | 360 | 360 | 360 | 9,000 |
| 2010/05/27 | 368 | 368 | 368 | 368 | 4,000 |
| 2010/05/26 | 366 | 366 | 360 | 360 | 7,000 |
| 2010/05/25 | 379 | 379 | 374 | 374 | 5,000 |
| 2010/05/24 | 370 | 374 | 370 | 374 | 4,000 |
| 2010/05/21 | 378 | 379 | 370 | 375 | 15,000 |
| 2010/05/20 | 372 | 380 | 370 | 380 | 7,000 |
| 2010/05/19 | 364 | 373 | 360 | 373 | 11,000 |
| 2010/05/18 | 366 | 366 | 364 | 364 | 7,000 |
| 2010/05/17 | 371 | 377 | 363 | 366 | 26,000 |
| 2010/05/14 | 381 | 381 | 376 | 376 | 15,000 |
| 2010/05/13 | 387 | 387 | 381 | 381 | 7,000 |
| 2010/05/12 | 392 | 392 | 390 | 390 | 6,000 |
| 2010/05/11 | 404 | 412 | 392 | 392 | 6,000 |
| 2010/05/10 | 410 | 410 | 400 | 400 | 21,000 |
| 2010/05/07 | 402 | 420 | 400 | 418 | 25,000 |
| 2010/05/06 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/04/30 | 0 | 0 | 0 | 451 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 451 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 451 | 0 |
| 2010/04/26 | 483 | 489 | 451 | 451 | 24,000 |
| 2010/04/23 | 453 | 460 | 453 | 460 | 8,000 |
| 2010/04/22 | 460 | 460 | 436 | 452 | 8,000 |
| 2010/04/21 | 449 | 450 | 444 | 444 | 4,000 |
| 2010/04/20 | 443 | 443 | 443 | 443 | 2,000 |
| 2010/04/19 | 443 | 443 | 443 | 443 | 2,000 |
| 2010/04/16 | 441 | 441 | 441 | 441 | 4,000 |
| 2010/04/15 | 442 | 442 | 441 | 441 | 5,000 |
| 2010/04/14 | 434 | 434 | 426 | 426 | 2,000 |
| 2010/04/13 | 435 | 435 | 419 | 426 | 9,000 |
| 2010/04/12 | 437 | 437 | 429 | 435 | 3,000 |
| 2010/04/09 | 423 | 445 | 423 | 433 | 17,000 |
| 2010/04/08 | 450 | 452 | 450 | 452 | 6,000 |
| 2010/04/07 | 451 | 451 | 450 | 450 | 3,000 |
| 2010/04/06 | 432 | 451 | 432 | 451 | 2,000 |
| 2010/04/05 | 416 | 418 | 416 | 418 | 3,000 |
| 2010/04/02 | 414 | 415 | 414 | 415 | 3,000 |
| 2010/04/01 | 409 | 414 | 408 | 414 | 4,000 |
| 2010/03/31 | 422 | 422 | 422 | 422 | 4,000 |
| 2010/03/30 | 419 | 419 | 410 | 414 | 5,000 |
| 2010/03/29 | 415 | 415 | 415 | 415 | 4,000 |
| 2010/03/26 | 415 | 415 | 415 | 415 | 2,000 |
| 2010/03/25 | 415 | 415 | 415 | 415 | 10,000 |
| 2010/03/24 | 398 | 400 | 376 | 381 | 7,000 |
| 2010/03/23 | 381 | 381 | 380 | 381 | 16,000 |
| 2010/03/19 | 380 | 380 | 380 | 380 | 3,000 |
| 2010/03/18 | 381 | 381 | 381 | 381 | 6,000 |
| 2010/03/17 | 375 | 380 | 375 | 380 | 2,000 |
| 2010/03/15 | 363 | 374 | 360 | 372 | 11,000 |
| 2010/03/12 | 361 | 361 | 355 | 357 | 13,000 |
| 2010/03/11 | 360 | 360 | 355 | 355 | 9,000 |
| 2010/03/10 | 356 | 356 | 356 | 356 | 2,000 |
| 2010/03/09 | 358 | 358 | 355 | 355 | 19,000 |
| 2010/03/08 | 359 | 366 | 359 | 366 | 9,000 |
| 2010/03/05 | 358 | 360 | 350 | 355 | 31,000 |
| 2010/03/04 | 356 | 358 | 356 | 358 | 2,000 |
| 2010/03/03 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/03/01 | 353 | 353 | 353 | 353 | 10,000 |
| 2010/02/26 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/02/25 | 350 | 350 | 345 | 345 | 15,000 |
| 2010/02/24 | 350 | 350 | 350 | 350 | 14,000 |
| 2010/02/23 | 366 | 374 | 358 | 358 | 9,000 |
| 2010/02/22 | 374 | 374 | 366 | 366 | 3,000 |
| 2010/02/19 | 360 | 360 | 358 | 358 | 3,000 |
| 2010/02/18 | 365 | 365 | 361 | 361 | 2,000 |
| 2010/02/17 | 357 | 357 | 357 | 357 | 5,000 |
| 2010/02/16 | 352 | 352 | 352 | 352 | 1,000 |
| 2010/02/15 | 362 | 362 | 349 | 350 | 8,000 |
| 2010/02/10 | 376 | 378 | 376 | 378 | 2,000 |
| 2010/02/09 | 383 | 383 | 383 | 383 | 1,000 |
| 2010/02/05 | 388 | 388 | 388 | 388 | 2,000 |
| 2010/02/04 | 390 | 397 | 390 | 397 | 4,000 |
| 2010/02/03 | 381 | 389 | 381 | 389 | 2,000 |
| 2010/01/29 | 390 | 390 | 389 | 389 | 3,000 |
| 2010/01/25 | 396 | 396 | 396 | 396 | 4,000 |
| 2010/01/22 | 407 | 407 | 400 | 400 | 10,000 |
| 2010/01/21 | 395 | 408 | 394 | 400 | 10,000 |
| 2010/01/20 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/01/19 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/01/18 | 397 | 397 | 397 | 397 | 1,000 |