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 |
---|---|---|---|---|---|
2014/12/30 | 530 | 557 | 530 | 557 | 4,000 |
2014/12/26 | 535 | 540 | 535 | 540 | 2,000 |
2014/12/25 | 549 | 549 | 549 | 549 | 3,000 |
2014/12/24 | 558 | 558 | 547 | 547 | 6,000 |
2014/12/22 | 549 | 550 | 549 | 550 | 5,000 |
2014/12/19 | 541 | 550 | 541 | 549 | 8,000 |
2014/12/18 | 543 | 543 | 543 | 543 | 1,000 |
2014/12/17 | 542 | 542 | 542 | 542 | 1,000 |
2014/12/12 | 542 | 542 | 542 | 542 | 1,000 |
2014/12/11 | 549 | 549 | 549 | 549 | 6,000 |
2014/12/10 | 545 | 549 | 545 | 549 | 11,000 |
2014/12/09 | 542 | 545 | 542 | 545 | 6,000 |
2014/12/08 | 541 | 541 | 541 | 541 | 6,000 |
2014/12/05 | 541 | 541 | 541 | 541 | 5,000 |
2014/12/03 | 539 | 541 | 539 | 541 | 2,000 |
2014/12/02 | 542 | 542 | 542 | 542 | 2,000 |
2014/11/28 | 535 | 535 | 535 | 535 | 1,000 |
2014/11/27 | 535 | 535 | 531 | 534 | 4,000 |
2014/11/26 | 531 | 531 | 527 | 527 | 14,000 |
2014/11/25 | 549 | 549 | 529 | 531 | 19,000 |
2014/11/21 | 541 | 541 | 537 | 537 | 3,000 |
2014/11/19 | 527 | 527 | 527 | 527 | 1,000 |
2014/11/18 | 530 | 530 | 530 | 530 | 1,000 |
2014/11/17 | 521 | 525 | 521 | 525 | 3,000 |
2014/11/14 | 522 | 527 | 521 | 522 | 8,000 |
2014/11/13 | 523 | 523 | 523 | 523 | 1,000 |
2014/11/11 | 530 | 530 | 523 | 523 | 8,000 |
2014/11/06 | 537 | 549 | 537 | 549 | 9,000 |
2014/11/05 | 535 | 535 | 535 | 535 | 1,000 |
2014/11/04 | 532 | 532 | 518 | 532 | 8,000 |
2014/10/31 | 525 | 525 | 525 | 525 | 2,000 |
2014/10/30 | 535 | 535 | 535 | 535 | 1,000 |
2014/10/29 | 535 | 546 | 535 | 535 | 4,000 |
2014/10/28 | 544 | 544 | 544 | 544 | 1,000 |
2014/10/27 | 548 | 548 | 548 | 548 | 2,000 |
2014/10/23 | 527 | 527 | 527 | 527 | 5,000 |
2014/10/22 | 512 | 527 | 512 | 527 | 4,000 |
2014/10/21 | 508 | 508 | 507 | 507 | 2,000 |
2014/10/20 | 512 | 512 | 512 | 512 | 1,000 |
2014/10/17 | 498 | 498 | 498 | 498 | 1,000 |
2014/10/16 | 501 | 502 | 501 | 502 | 2,000 |
2014/10/14 | 494 | 509 | 494 | 509 | 4,000 |
2014/10/10 | 511 | 521 | 511 | 521 | 2,000 |
2014/10/08 | 519 | 519 | 519 | 519 | 1,000 |
2014/10/06 | 521 | 521 | 520 | 520 | 3,000 |
2014/10/03 | 521 | 521 | 521 | 521 | 1,000 |
2014/10/02 | 538 | 538 | 524 | 524 | 3,000 |
2014/09/26 | 537 | 540 | 537 | 540 | 2,000 |
2014/09/25 | 531 | 532 | 531 | 532 | 5,000 |
2014/09/24 | 532 | 535 | 525 | 525 | 9,000 |
2014/09/22 | 532 | 532 | 532 | 532 | 14,000 |
2014/09/19 | 530 | 532 | 530 | 532 | 4,000 |
2014/09/18 | 532 | 532 | 527 | 527 | 12,000 |
2014/09/17 | 530 | 530 | 526 | 526 | 8,000 |
2014/09/16 | 547 | 547 | 547 | 547 | 5,000 |
2014/09/10 | 525 | 525 | 525 | 525 | 1,000 |
2014/09/09 | 534 | 534 | 534 | 534 | 2,000 |
2014/09/05 | 529 | 529 | 529 | 529 | 1,000 |
2014/09/04 | 521 | 526 | 516 | 526 | 4,000 |
2014/09/03 | 521 | 540 | 521 | 525 | 16,000 |
2014/09/02 | 529 | 529 | 520 | 520 | 3,000 |
2014/09/01 | 519 | 519 | 519 | 519 | 2,000 |
2014/08/27 | 513 | 513 | 513 | 513 | 1,000 |
2014/08/25 | 509 | 513 | 509 | 513 | 7,000 |
2014/08/22 | 514 | 514 | 514 | 514 | 10,000 |
2014/08/21 | 514 | 518 | 514 | 518 | 5,000 |
2014/08/20 | 518 | 518 | 514 | 514 | 9,000 |
2014/08/19 | 520 | 520 | 520 | 520 | 1,000 |
2014/08/18 | 511 | 511 | 511 | 511 | 1,000 |
2014/08/15 | 514 | 514 | 512 | 514 | 7,000 |
2014/08/14 | 514 | 514 | 514 | 514 | 4,000 |
2014/08/13 | 514 | 514 | 514 | 514 | 2,000 |
2014/08/08 | 519 | 524 | 514 | 514 | 4,000 |
2014/08/07 | 530 | 530 | 520 | 524 | 5,000 |
2014/08/05 | 529 | 530 | 529 | 530 | 5,000 |
2014/08/04 | 529 | 529 | 529 | 529 | 2,000 |
2014/07/31 | 509 | 510 | 509 | 509 | 6,000 |
2014/07/30 | 509 | 509 | 509 | 509 | 2,000 |
2014/07/29 | 513 | 513 | 510 | 510 | 4,000 |
2014/07/28 | 517 | 517 | 513 | 513 | 2,000 |
2014/07/25 | 517 | 518 | 517 | 517 | 27,000 |
2014/07/24 | 517 | 517 | 517 | 517 | 1,000 |
2014/07/23 | 523 | 523 | 523 | 523 | 9,000 |
2014/07/22 | 524 | 524 | 523 | 523 | 3,000 |
2014/07/18 | 524 | 524 | 524 | 524 | 2,000 |
2014/07/17 | 523 | 523 | 523 | 523 | 2,000 |
2014/07/16 | 524 | 524 | 524 | 524 | 1,000 |
2014/07/15 | 524 | 524 | 524 | 524 | 2,000 |
2014/07/14 | 515 | 524 | 515 | 519 | 7,000 |
2014/07/09 | 511 | 514 | 511 | 514 | 2,000 |
2014/07/04 | 514 | 515 | 514 | 515 | 2,000 |
2014/07/02 | 512 | 512 | 512 | 512 | 1,000 |
2014/06/30 | 520 | 520 | 512 | 512 | 3,000 |
2014/06/27 | 520 | 520 | 520 | 520 | 4,000 |
2014/06/25 | 550 | 550 | 548 | 548 | 4,000 |
2014/06/24 | 539 | 540 | 539 | 540 | 2,000 |
2014/06/23 | 538 | 540 | 538 | 539 | 15,000 |
2014/06/20 | 532 | 538 | 532 | 538 | 13,000 |
2014/06/19 | 529 | 532 | 529 | 532 | 2,000 |
2014/06/18 | 528 | 528 | 526 | 526 | 2,000 |
2014/06/17 | 521 | 522 | 520 | 522 | 4,000 |
2014/06/16 | 520 | 520 | 520 | 520 | 2,000 |
2014/06/13 | 510 | 515 | 510 | 515 | 2,000 |
2014/06/12 | 497 | 506 | 497 | 506 | 5,000 |
2014/06/05 | 506 | 506 | 506 | 506 | 4,000 |
2014/05/29 | 510 | 510 | 510 | 510 | 2,000 |
2014/05/28 | 502 | 503 | 502 | 503 | 2,000 |
2014/05/27 | 496 | 496 | 496 | 496 | 1,000 |
2014/05/26 | 503 | 503 | 501 | 501 | 4,000 |
2014/05/23 | 496 | 496 | 496 | 496 | 8,000 |
2014/05/22 | 492 | 497 | 492 | 496 | 5,000 |
2014/05/21 | 492 | 492 | 492 | 492 | 1,000 |
2014/05/20 | 500 | 500 | 500 | 500 | 1,000 |
2014/05/19 | 493 | 493 | 493 | 493 | 1,000 |
2014/05/14 | 481 | 501 | 481 | 501 | 3,000 |
2014/05/08 | 498 | 498 | 479 | 480 | 7,000 |
2014/04/28 | 503 | 503 | 503 | 503 | 2,000 |
2014/04/25 | 520 | 520 | 520 | 520 | 4,000 |
2014/04/24 | 523 | 523 | 523 | 523 | 1,000 |
2014/04/23 | 498 | 533 | 497 | 533 | 34,000 |
2014/04/22 | 505 | 507 | 504 | 507 | 5,000 |
2014/04/21 | 501 | 506 | 498 | 506 | 5,000 |
2014/04/18 | 505 | 508 | 499 | 501 | 8,000 |
2014/04/17 | 499 | 499 | 499 | 499 | 1,000 |
2014/04/15 | 495 | 503 | 495 | 503 | 3,000 |
2014/04/14 | 504 | 504 | 504 | 504 | 1,000 |
2014/04/11 | 505 | 505 | 505 | 505 | 1,000 |
2014/04/10 | 494 | 506 | 494 | 506 | 3,000 |
2014/04/09 | 503 | 503 | 493 | 493 | 10,000 |
2014/04/08 | 509 | 509 | 509 | 509 | 1,000 |
2014/04/03 | 510 | 510 | 510 | 510 | 1,000 |
2014/03/27 | 505 | 505 | 505 | 505 | 1,000 |
2014/03/25 | 523 | 523 | 504 | 504 | 6,000 |
2014/03/24 | 520 | 520 | 520 | 520 | 6,000 |
2014/03/20 | 516 | 516 | 511 | 511 | 6,000 |
2014/03/19 | 508 | 508 | 508 | 508 | 1,000 |
2014/03/18 | 514 | 514 | 514 | 514 | 1,000 |
2014/03/11 | 504 | 504 | 504 | 504 | 2,000 |
2014/03/03 | 514 | 514 | 514 | 514 | 2,000 |
2014/02/28 | 505 | 515 | 505 | 515 | 5,000 |
2014/02/26 | 508 | 508 | 508 | 508 | 1,000 |
2014/02/25 | 515 | 515 | 515 | 515 | 3,000 |
2014/02/24 | 516 | 516 | 512 | 512 | 9,000 |
2014/02/21 | 517 | 517 | 516 | 517 | 3,000 |
2014/02/20 | 519 | 519 | 492 | 512 | 15,000 |
2014/02/19 | 517 | 517 | 517 | 517 | 1,000 |
2014/02/18 | 522 | 522 | 522 | 522 | 1,000 |
2014/02/06 | 516 | 516 | 512 | 512 | 3,000 |
2014/01/31 | 520 | 520 | 520 | 520 | 2,000 |
2014/01/30 | 520 | 520 | 520 | 520 | 1,000 |
2014/01/27 | 526 | 526 | 522 | 522 | 3,000 |
2014/01/24 | 526 | 526 | 526 | 526 | 1,000 |
2014/01/23 | 533 | 533 | 533 | 533 | 6,000 |
2014/01/22 | 535 | 535 | 535 | 535 | 1,000 |
2014/01/21 | 527 | 527 | 527 | 527 | 2,000 |
2014/01/20 | 532 | 534 | 528 | 534 | 3,000 |
2014/01/17 | 529 | 529 | 529 | 529 | 1,000 |
2014/01/16 | 514 | 521 | 511 | 521 | 3,000 |
2014/01/15 | 514 | 514 | 514 | 514 | 1,000 |
2014/01/14 | 524 | 524 | 514 | 514 | 6,000 |
2014/01/06 | 534 | 534 | 534 | 534 | 1,000 |