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 |
---|---|---|---|---|---|
2013/12/30 | 524 | 524 | 524 | 524 | 1,000 |
2013/12/26 | 530 | 530 | 530 | 530 | 1,000 |
2013/12/25 | 550 | 550 | 525 | 530 | 9,000 |
2013/12/24 | 538 | 538 | 528 | 528 | 4,000 |
2013/12/20 | 537 | 538 | 537 | 538 | 6,000 |
2013/12/19 | 526 | 537 | 526 | 537 | 3,000 |
2013/12/18 | 539 | 544 | 528 | 528 | 6,000 |
2013/12/17 | 540 | 540 | 530 | 530 | 3,000 |
2013/12/16 | 545 | 545 | 545 | 545 | 1,000 |
2013/12/12 | 550 | 555 | 550 | 555 | 27,000 |
2013/12/11 | 545 | 550 | 545 | 550 | 25,000 |
2013/12/10 | 538 | 545 | 538 | 545 | 26,000 |
2013/12/09 | 533 | 538 | 533 | 538 | 4,000 |
2013/12/06 | 540 | 540 | 533 | 533 | 6,000 |
2013/12/04 | 535 | 535 | 530 | 535 | 9,000 |
2013/12/03 | 530 | 535 | 530 | 535 | 6,000 |
2013/12/02 | 531 | 531 | 531 | 531 | 7,000 |
2013/11/29 | 540 | 550 | 540 | 550 | 6,000 |
2013/11/25 | 540 | 550 | 540 | 550 | 20,000 |
2013/11/22 | 531 | 540 | 515 | 540 | 18,000 |
2013/11/21 | 529 | 535 | 529 | 531 | 31,000 |
2013/11/20 | 523 | 525 | 520 | 525 | 12,000 |
2013/11/19 | 525 | 525 | 515 | 517 | 8,000 |
2013/11/18 | 527 | 527 | 525 | 525 | 4,000 |
2013/11/15 | 530 | 530 | 530 | 530 | 2,000 |
2013/11/14 | 527 | 527 | 525 | 525 | 2,000 |
2013/11/11 | 517 | 517 | 517 | 517 | 2,000 |
2013/11/07 | 540 | 545 | 540 | 545 | 2,000 |
2013/11/06 | 530 | 540 | 530 | 540 | 4,000 |
2013/10/31 | 530 | 530 | 530 | 530 | 1,000 |
2013/10/30 | 520 | 520 | 520 | 520 | 3,000 |
2013/10/29 | 540 | 540 | 540 | 540 | 1,000 |
2013/10/25 | 536 | 540 | 536 | 540 | 10,000 |
2013/10/24 | 536 | 536 | 536 | 536 | 1,000 |
2013/10/23 | 536 | 536 | 536 | 536 | 5,000 |
2013/10/22 | 535 | 536 | 530 | 536 | 8,000 |
2013/10/21 | 527 | 532 | 527 | 531 | 11,000 |
2013/10/18 | 544 | 555 | 544 | 555 | 2,000 |
2013/10/17 | 524 | 524 | 524 | 524 | 1,000 |
2013/10/16 | 524 | 530 | 524 | 530 | 6,000 |
2013/10/15 | 525 | 525 | 525 | 525 | 6,000 |
2013/10/10 | 525 | 530 | 525 | 525 | 11,000 |
2013/10/09 | 525 | 525 | 525 | 525 | 1,000 |
2013/10/08 | 525 | 525 | 520 | 525 | 7,000 |
2013/10/07 | 523 | 525 | 520 | 520 | 8,000 |
2013/10/02 | 523 | 523 | 523 | 523 | 1,000 |
2013/10/01 | 516 | 520 | 516 | 520 | 4,000 |
2013/09/30 | 512 | 515 | 510 | 515 | 3,000 |
2013/09/27 | 512 | 512 | 512 | 512 | 2,000 |
2013/09/25 | 510 | 510 | 510 | 510 | 3,000 |
2013/09/20 | 509 | 509 | 503 | 508 | 19,000 |
2013/09/19 | 496 | 509 | 496 | 509 | 5,000 |
2013/09/18 | 495 | 496 | 495 | 496 | 7,000 |
2013/09/17 | 495 | 495 | 492 | 492 | 3,000 |
2013/09/13 | 492 | 492 | 492 | 492 | 2,000 |
2013/09/12 | 490 | 490 | 490 | 490 | 1,000 |
2013/09/11 | 489 | 490 | 489 | 490 | 4,000 |
2013/09/10 | 483 | 485 | 483 | 485 | 4,000 |
2013/09/05 | 484 | 484 | 480 | 480 | 3,000 |
2013/09/04 | 499 | 499 | 499 | 499 | 2,000 |
2013/09/03 | 496 | 496 | 496 | 496 | 2,000 |
2013/09/02 | 489 | 492 | 489 | 492 | 3,000 |
2013/08/30 | 480 | 483 | 480 | 483 | 4,000 |
2013/08/29 | 476 | 476 | 476 | 476 | 2,000 |
2013/08/28 | 483 | 483 | 483 | 483 | 1,000 |
2013/08/27 | 483 | 483 | 483 | 483 | 3,000 |
2013/08/26 | 509 | 509 | 509 | 509 | 3,000 |
2013/08/23 | 505 | 507 | 505 | 507 | 15,000 |
2013/08/22 | 500 | 505 | 495 | 505 | 8,000 |
2013/08/21 | 487 | 487 | 487 | 487 | 2,000 |
2013/08/20 | 494 | 500 | 494 | 500 | 20,000 |
2013/08/16 | 491 | 491 | 485 | 485 | 3,000 |
2013/08/15 | 489 | 489 | 489 | 489 | 1,000 |
2013/08/14 | 487 | 489 | 487 | 489 | 5,000 |
2013/08/12 | 485 | 485 | 485 | 485 | 4,000 |
2013/08/09 | 480 | 485 | 480 | 485 | 4,000 |
2013/08/07 | 479 | 480 | 479 | 480 | 2,000 |
2013/08/05 | 472 | 472 | 471 | 471 | 3,000 |
2013/08/02 | 474 | 474 | 474 | 474 | 1,000 |
2013/08/01 | 505 | 505 | 495 | 495 | 2,000 |
2013/07/29 | 514 | 514 | 500 | 500 | 2,000 |
2013/07/26 | 508 | 513 | 508 | 513 | 13,000 |
2013/07/25 | 505 | 505 | 505 | 505 | 9,000 |
2013/07/24 | 505 | 505 | 500 | 500 | 15,000 |
2013/07/23 | 480 | 500 | 480 | 500 | 28,000 |
2013/07/22 | 485 | 485 | 480 | 480 | 6,000 |
2013/07/19 | 480 | 480 | 480 | 480 | 2,000 |
2013/07/18 | 485 | 485 | 485 | 485 | 10,000 |
2013/07/17 | 483 | 485 | 483 | 485 | 11,000 |
2013/07/16 | 477 | 477 | 475 | 475 | 7,000 |
2013/07/12 | 475 | 475 | 451 | 475 | 35,000 |
2013/07/11 | 459 | 459 | 459 | 459 | 1,000 |
2013/07/10 | 457 | 460 | 457 | 460 | 3,000 |
2013/07/09 | 444 | 450 | 438 | 450 | 12,000 |
2013/07/08 | 445 | 445 | 436 | 438 | 9,000 |
2013/07/05 | 450 | 450 | 437 | 445 | 9,000 |
2013/07/03 | 445 | 446 | 445 | 446 | 2,000 |
2013/06/28 | 445 | 445 | 445 | 445 | 3,000 |
2013/06/27 | 447 | 447 | 447 | 447 | 1,000 |
2013/06/26 | 458 | 458 | 458 | 458 | 3,000 |
2013/06/25 | 457 | 457 | 447 | 454 | 8,000 |
2013/06/24 | 452 | 460 | 452 | 460 | 4,000 |
2013/06/21 | 475 | 475 | 440 | 448 | 23,000 |
2013/06/20 | 474 | 475 | 474 | 475 | 18,000 |
2013/06/19 | 463 | 474 | 463 | 474 | 6,000 |
2013/06/18 | 461 | 461 | 461 | 461 | 4,000 |
2013/06/17 | 442 | 453 | 442 | 453 | 15,000 |
2013/06/13 | 450 | 450 | 450 | 450 | 1,000 |
2013/06/11 | 454 | 454 | 450 | 450 | 6,000 |
2013/06/07 | 444 | 475 | 444 | 445 | 10,000 |
2013/06/06 | 475 | 475 | 475 | 475 | 3,000 |
2013/06/04 | 469 | 475 | 469 | 475 | 8,000 |
2013/06/03 | 437 | 468 | 437 | 468 | 13,000 |
2013/05/31 | 469 | 469 | 469 | 469 | 2,000 |
2013/05/29 | 460 | 470 | 460 | 468 | 7,000 |
2013/05/27 | 465 | 465 | 465 | 465 | 3,000 |
2013/05/24 | 449 | 450 | 449 | 450 | 7,000 |
2013/05/23 | 473 | 473 | 449 | 449 | 17,000 |
2013/05/22 | 465 | 465 | 465 | 465 | 25,000 |
2013/05/21 | 461 | 465 | 457 | 465 | 11,000 |
2013/05/20 | 484 | 484 | 462 | 462 | 14,000 |
2013/05/13 | 470 | 470 | 470 | 470 | 2,000 |
2013/05/10 | 481 | 481 | 470 | 470 | 5,000 |
2013/05/09 | 480 | 480 | 480 | 480 | 5,000 |
2013/05/08 | 476 | 484 | 476 | 477 | 5,000 |
2013/05/07 | 490 | 490 | 478 | 478 | 9,000 |
2013/05/01 | 472 | 492 | 472 | 475 | 8,000 |
2013/04/30 | 483 | 486 | 483 | 486 | 3,000 |
2013/04/26 | 479 | 479 | 479 | 479 | 1,000 |
2013/04/25 | 474 | 474 | 474 | 474 | 3,000 |
2013/04/24 | 490 | 490 | 474 | 482 | 10,000 |
2013/04/23 | 482 | 482 | 482 | 482 | 15,000 |
2013/04/22 | 474 | 482 | 474 | 482 | 5,000 |
2013/04/19 | 475 | 480 | 475 | 480 | 7,000 |
2013/04/18 | 485 | 485 | 475 | 475 | 3,000 |
2013/04/17 | 480 | 480 | 480 | 480 | 1,000 |
2013/04/16 | 475 | 475 | 475 | 475 | 1,000 |
2013/04/12 | 479 | 479 | 479 | 479 | 1,000 |
2013/04/08 | 495 | 495 | 473 | 473 | 5,000 |
2013/04/05 | 445 | 495 | 445 | 495 | 12,000 |
2013/04/01 | 450 | 450 | 450 | 450 | 1,000 |
2013/03/26 | 442 | 450 | 442 | 450 | 3,000 |
2013/03/25 | 450 | 450 | 450 | 450 | 12,000 |
2013/03/22 | 435 | 442 | 435 | 441 | 6,000 |
2013/03/21 | 431 | 434 | 427 | 434 | 6,000 |
2013/03/19 | 454 | 454 | 431 | 431 | 4,000 |
2013/03/18 | 433 | 433 | 433 | 433 | 1,000 |
2013/03/15 | 439 | 440 | 432 | 440 | 7,000 |
2013/03/14 | 432 | 432 | 430 | 432 | 4,000 |
2013/03/11 | 430 | 438 | 430 | 438 | 6,000 |
2013/03/08 | 422 | 422 | 422 | 422 | 3,000 |
2013/03/07 | 430 | 430 | 420 | 430 | 7,000 |
2013/03/06 | 425 | 430 | 425 | 430 | 2,000 |
2013/03/05 | 422 | 423 | 422 | 423 | 3,000 |
2013/03/04 | 422 | 422 | 422 | 422 | 3,000 |
2013/03/01 | 421 | 421 | 421 | 421 | 1,000 |
2013/02/25 | 417 | 420 | 417 | 420 | 7,000 |
2013/02/22 | 417 | 417 | 417 | 417 | 10,000 |
2013/02/21 | 410 | 417 | 410 | 417 | 3,000 |
2013/02/20 | 403 | 409 | 403 | 409 | 2,000 |
2013/02/19 | 409 | 409 | 409 | 409 | 1,000 |
2013/02/18 | 401 | 401 | 401 | 401 | 3,000 |
2013/02/15 | 406 | 406 | 405 | 405 | 2,000 |
2013/02/13 | 413 | 413 | 411 | 412 | 6,000 |
2013/02/08 | 413 | 413 | 413 | 413 | 1,000 |
2013/02/06 | 415 | 415 | 405 | 405 | 10,000 |
2013/02/05 | 406 | 407 | 406 | 407 | 2,000 |
2013/02/04 | 401 | 406 | 401 | 406 | 4,000 |
2013/01/31 | 405 | 405 | 405 | 405 | 2,000 |
2013/01/25 | 419 | 419 | 412 | 412 | 8,000 |
2013/01/24 | 429 | 429 | 427 | 427 | 9,000 |
2013/01/23 | 425 | 425 | 425 | 425 | 2,000 |
2013/01/22 | 420 | 420 | 420 | 420 | 1,000 |
2013/01/21 | 417 | 417 | 417 | 417 | 4,000 |
2013/01/17 | 426 | 426 | 425 | 425 | 2,000 |
2013/01/16 | 430 | 430 | 430 | 430 | 1,000 |
2013/01/15 | 426 | 430 | 426 | 430 | 2,000 |
2013/01/11 | 430 | 432 | 430 | 432 | 6,000 |
2013/01/04 | 432 | 432 | 432 | 432 | 1,000 |