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 |
---|---|---|---|---|---|
2012/12/25 | 432 | 432 | 431 | 431 | 6,000 |
2012/12/21 | 426 | 426 | 426 | 426 | 9,000 |
2012/12/20 | 419 | 428 | 419 | 426 | 7,000 |
2012/12/13 | 420 | 420 | 420 | 420 | 1,000 |
2012/12/11 | 432 | 432 | 432 | 432 | 15,000 |
2012/12/10 | 408 | 413 | 408 | 411 | 15,000 |
2012/12/07 | 404 | 408 | 404 | 408 | 2,000 |
2012/12/06 | 404 | 404 | 403 | 403 | 3,000 |
2012/12/05 | 402 | 402 | 402 | 402 | 1,000 |
2012/12/04 | 401 | 401 | 401 | 401 | 1,000 |
2012/11/30 | 405 | 405 | 405 | 405 | 1,000 |
2012/11/29 | 401 | 401 | 401 | 401 | 1,000 |
2012/11/28 | 394 | 395 | 393 | 393 | 6,000 |
2012/11/26 | 413 | 413 | 410 | 410 | 4,000 |
2012/11/22 | 382 | 383 | 380 | 383 | 10,000 |
2012/11/21 | 381 | 384 | 381 | 384 | 4,000 |
2012/11/20 | 380 | 380 | 380 | 380 | 1,000 |
2012/11/19 | 377 | 377 | 377 | 377 | 2,000 |
2012/11/16 | 378 | 378 | 375 | 375 | 3,000 |
2012/11/15 | 379 | 379 | 379 | 379 | 1,000 |
2012/11/07 | 380 | 380 | 380 | 380 | 2,000 |
2012/11/06 | 378 | 378 | 377 | 377 | 6,000 |
2012/11/05 | 378 | 378 | 378 | 378 | 2,000 |
2012/11/02 | 388 | 388 | 388 | 388 | 5,000 |
2012/10/30 | 369 | 369 | 369 | 369 | 1,000 |
2012/10/29 | 367 | 367 | 367 | 367 | 2,000 |
2012/10/25 | 369 | 371 | 369 | 371 | 9,000 |
2012/10/24 | 376 | 376 | 376 | 376 | 5,000 |
2012/10/23 | 379 | 379 | 378 | 378 | 11,000 |
2012/10/22 | 377 | 380 | 376 | 380 | 4,000 |
2012/10/19 | 383 | 383 | 376 | 376 | 4,000 |
2012/10/18 | 375 | 383 | 375 | 383 | 9,000 |
2012/10/16 | 380 | 380 | 380 | 380 | 4,000 |
2012/10/12 | 376 | 378 | 376 | 378 | 4,000 |
2012/10/11 | 378 | 378 | 377 | 377 | 3,000 |
2012/10/09 | 390 | 390 | 380 | 380 | 3,000 |
2012/09/25 | 402 | 402 | 402 | 402 | 5,000 |
2012/09/24 | 410 | 410 | 408 | 408 | 20,000 |
2012/09/21 | 385 | 399 | 385 | 399 | 5,000 |
2012/09/20 | 375 | 384 | 375 | 384 | 3,000 |
2012/09/13 | 373 | 373 | 370 | 370 | 3,000 |
2012/09/11 | 373 | 373 | 373 | 373 | 1,000 |
2012/09/10 | 374 | 374 | 369 | 369 | 3,000 |
2012/09/07 | 368 | 368 | 368 | 368 | 2,000 |
2012/09/06 | 372 | 372 | 372 | 372 | 1,000 |
2012/09/05 | 371 | 371 | 371 | 371 | 1,000 |
2012/09/04 | 375 | 375 | 363 | 363 | 6,000 |
2012/09/03 | 382 | 382 | 382 | 382 | 2,000 |
2012/08/31 | 385 | 385 | 385 | 385 | 2,000 |
2012/08/27 | 417 | 417 | 417 | 417 | 7,000 |
2012/08/24 | 405 | 405 | 405 | 405 | 7,000 |
2012/08/23 | 385 | 385 | 385 | 385 | 2,000 |
2012/08/22 | 385 | 385 | 385 | 385 | 1,000 |
2012/08/20 | 378 | 378 | 378 | 378 | 1,000 |
2012/08/16 | 370 | 370 | 370 | 370 | 1,000 |
2012/08/15 | 367 | 367 | 367 | 367 | 1,000 |
2012/08/13 | 363 | 363 | 363 | 363 | 1,000 |
2012/08/09 | 365 | 365 | 363 | 363 | 11,000 |
2012/08/02 | 365 | 365 | 365 | 365 | 2,000 |
2012/08/01 | 364 | 364 | 364 | 364 | 2,000 |
2012/07/30 | 380 | 380 | 380 | 380 | 3,000 |
2012/07/26 | 366 | 366 | 366 | 366 | 2,000 |
2012/07/25 | 396 | 396 | 373 | 373 | 5,000 |
2012/07/24 | 395 | 395 | 388 | 388 | 7,000 |
2012/07/23 | 386 | 390 | 386 | 390 | 4,000 |
2012/07/20 | 382 | 386 | 382 | 386 | 2,000 |
2012/07/19 | 374 | 374 | 374 | 374 | 3,000 |
2012/07/11 | 379 | 379 | 379 | 379 | 1,000 |
2012/07/06 | 365 | 368 | 365 | 368 | 2,000 |
2012/06/25 | 405 | 405 | 405 | 405 | 12,000 |
2012/06/22 | 388 | 390 | 388 | 390 | 2,000 |
2012/06/21 | 392 | 395 | 371 | 371 | 25,000 |
2012/06/20 | 374 | 388 | 374 | 388 | 6,000 |
2012/06/19 | 372 | 372 | 372 | 372 | 1,000 |
2012/06/15 | 358 | 366 | 358 | 364 | 7,000 |
2012/06/14 | 352 | 357 | 352 | 357 | 6,000 |
2012/06/13 | 359 | 359 | 359 | 359 | 1,000 |
2012/06/12 | 352 | 353 | 352 | 353 | 2,000 |
2012/06/08 | 352 | 352 | 351 | 351 | 2,000 |
2012/06/07 | 354 | 354 | 354 | 354 | 1,000 |
2012/05/31 | 359 | 359 | 359 | 359 | 1,000 |
2012/05/25 | 359 | 359 | 359 | 359 | 4,000 |
2012/05/24 | 354 | 358 | 354 | 358 | 9,000 |
2012/05/23 | 353 | 353 | 350 | 350 | 4,000 |
2012/05/22 | 347 | 350 | 347 | 350 | 4,000 |
2012/05/21 | 347 | 347 | 347 | 347 | 1,000 |
2012/05/18 | 349 | 349 | 345 | 345 | 3,000 |
2012/05/17 | 349 | 349 | 349 | 349 | 1,000 |
2012/05/09 | 352 | 352 | 350 | 350 | 2,000 |
2012/05/02 | 351 | 351 | 350 | 350 | 6,000 |
2012/04/26 | 379 | 379 | 379 | 379 | 1,000 |
2012/04/25 | 396 | 396 | 396 | 396 | 4,000 |
2012/04/24 | 372 | 372 | 364 | 364 | 22,000 |
2012/04/23 | 350 | 354 | 350 | 354 | 3,000 |
2012/04/20 | 346 | 348 | 346 | 347 | 5,000 |
2012/04/19 | 344 | 344 | 344 | 344 | 2,000 |
2012/04/16 | 344 | 344 | 344 | 344 | 1,000 |
2012/04/12 | 347 | 347 | 347 | 347 | 1,000 |
2012/04/11 | 343 | 343 | 343 | 343 | 1,000 |
2012/04/06 | 344 | 344 | 344 | 344 | 2,000 |
2012/04/04 | 345 | 350 | 344 | 350 | 9,000 |
2012/04/03 | 345 | 345 | 344 | 344 | 7,000 |
2012/03/29 | 346 | 348 | 346 | 348 | 5,000 |
2012/03/28 | 345 | 345 | 344 | 344 | 2,000 |
2012/03/27 | 343 | 343 | 343 | 343 | 2,000 |
2012/03/26 | 348 | 348 | 348 | 348 | 4,000 |
2012/03/23 | 345 | 346 | 344 | 345 | 32,000 |
2012/03/22 | 345 | 347 | 345 | 345 | 8,000 |
2012/03/15 | 344 | 346 | 344 | 346 | 2,000 |
2012/03/14 | 345 | 346 | 345 | 346 | 2,000 |
2012/03/13 | 344 | 344 | 343 | 343 | 2,000 |
2012/03/09 | 344 | 344 | 344 | 344 | 3,000 |
2012/03/08 | 344 | 344 | 344 | 344 | 1,000 |
2012/03/07 | 348 | 348 | 343 | 344 | 7,000 |
2012/03/06 | 353 | 353 | 353 | 353 | 1,000 |
2012/03/05 | 345 | 345 | 345 | 345 | 1,000 |
2012/03/02 | 346 | 346 | 346 | 346 | 1,000 |
2012/03/01 | 345 | 346 | 345 | 346 | 2,000 |
2012/02/28 | 347 | 347 | 347 | 347 | 1,000 |
2012/02/27 | 342 | 351 | 342 | 351 | 11,000 |
2012/02/24 | 340 | 341 | 340 | 341 | 7,000 |
2012/02/23 | 344 | 344 | 340 | 342 | 36,000 |
2012/02/22 | 341 | 346 | 341 | 344 | 12,000 |
2012/02/21 | 341 | 341 | 341 | 341 | 1,000 |
2012/02/20 | 338 | 341 | 338 | 341 | 2,000 |
2012/02/17 | 339 | 339 | 339 | 339 | 1,000 |
2012/02/16 | 338 | 339 | 338 | 339 | 4,000 |
2012/02/15 | 337 | 338 | 337 | 338 | 6,000 |
2012/02/14 | 338 | 338 | 338 | 338 | 7,000 |
2012/02/13 | 337 | 337 | 337 | 337 | 5,000 |
2012/02/10 | 338 | 338 | 337 | 337 | 2,000 |
2012/02/09 | 340 | 341 | 340 | 340 | 10,000 |
2012/02/08 | 338 | 338 | 338 | 338 | 1,000 |
2012/02/07 | 339 | 339 | 339 | 339 | 2,000 |
2012/02/06 | 337 | 344 | 337 | 344 | 2,000 |
2012/02/03 | 339 | 339 | 339 | 339 | 1,000 |
2012/02/02 | 340 | 340 | 340 | 340 | 2,000 |
2012/02/01 | 340 | 340 | 340 | 340 | 1,000 |
2012/01/31 | 355 | 355 | 343 | 343 | 4,000 |
2012/01/30 | 347 | 355 | 347 | 355 | 2,000 |
2012/01/26 | 355 | 355 | 355 | 355 | 1,000 |
2012/01/25 | 355 | 355 | 355 | 355 | 4,000 |
2012/01/24 | 347 | 347 | 347 | 347 | 3,000 |
2012/01/23 | 339 | 341 | 339 | 339 | 9,000 |
2012/01/20 | 339 | 339 | 339 | 339 | 1,000 |
2012/01/19 | 339 | 339 | 337 | 337 | 2,000 |
2012/01/18 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/16 | 335 | 340 | 335 | 335 | 6,000 |
2012/01/13 | 337 | 338 | 337 | 338 | 5,000 |
2012/01/12 | 339 | 340 | 339 | 340 | 4,000 |
2012/01/11 | 336 | 336 | 336 | 336 | 2,000 |
2012/01/06 | 339 | 339 | 339 | 339 | 1,000 |
2012/01/04 | 344 | 344 | 344 | 344 | 1,000 |