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 |
---|---|---|---|---|---|
2016/12/30 | 476 | 488 | 476 | 479 | 10,000 |
2016/12/29 | 474 | 476 | 472 | 476 | 8,000 |
2016/12/28 | 470 | 474 | 470 | 474 | 19,000 |
2016/12/27 | 470 | 472 | 470 | 472 | 4,000 |
2016/12/26 | 476 | 476 | 469 | 470 | 23,000 |
2016/12/22 | 470 | 476 | 466 | 472 | 28,000 |
2016/12/21 | 470 | 472 | 470 | 470 | 18,000 |
2016/12/20 | 471 | 471 | 465 | 471 | 12,000 |
2016/12/19 | 466 | 470 | 464 | 470 | 20,000 |
2016/12/16 | 466 | 466 | 465 | 465 | 3,000 |
2016/12/15 | 465 | 466 | 465 | 466 | 8,000 |
2016/12/14 | 461 | 466 | 461 | 466 | 4,000 |
2016/12/13 | 462 | 462 | 461 | 461 | 6,000 |
2016/12/12 | 459 | 465 | 459 | 462 | 16,000 |
2016/12/09 | 468 | 468 | 467 | 467 | 26,000 |
2016/12/08 | 469 | 470 | 465 | 468 | 12,000 |
2016/12/07 | 468 | 475 | 468 | 475 | 5,000 |
2016/12/06 | 460 | 468 | 460 | 460 | 12,000 |
2016/12/05 | 462 | 463 | 460 | 460 | 16,000 |
2016/12/02 | 463 | 464 | 460 | 460 | 14,000 |
2016/12/01 | 460 | 469 | 460 | 462 | 11,000 |
2016/11/30 | 460 | 460 | 458 | 460 | 9,000 |
2016/11/29 | 459 | 460 | 459 | 460 | 5,000 |
2016/11/28 | 459 | 460 | 459 | 459 | 12,000 |
2016/11/25 | 460 | 460 | 460 | 460 | 10,000 |
2016/11/24 | 457 | 462 | 456 | 461 | 14,000 |
2016/11/22 | 459 | 459 | 457 | 457 | 9,000 |
2016/11/21 | 456 | 459 | 456 | 459 | 2,000 |
2016/11/18 | 459 | 459 | 459 | 459 | 2,000 |
2016/11/17 | 460 | 460 | 453 | 457 | 3,000 |
2016/11/16 | 461 | 462 | 452 | 452 | 11,000 |
2016/11/10 | 462 | 467 | 453 | 462 | 12,000 |
2016/11/09 | 463 | 463 | 463 | 463 | 3,000 |
2016/11/08 | 464 | 464 | 464 | 464 | 1,000 |
2016/11/04 | 464 | 464 | 464 | 464 | 1,000 |
2016/11/02 | 464 | 464 | 464 | 464 | 1,000 |
2016/10/31 | 462 | 462 | 462 | 462 | 2,000 |
2016/10/28 | 465 | 465 | 464 | 464 | 4,000 |
2016/10/26 | 465 | 465 | 465 | 465 | 1,000 |
2016/10/25 | 466 | 469 | 466 | 469 | 5,000 |
2016/10/24 | 466 | 466 | 466 | 466 | 1,000 |
2016/10/21 | 473 | 474 | 466 | 466 | 8,000 |
2016/10/20 | 472 | 473 | 472 | 473 | 2,000 |
2016/10/19 | 468 | 468 | 464 | 465 | 9,000 |
2016/10/18 | 468 | 468 | 468 | 468 | 2,000 |
2016/10/07 | 460 | 467 | 460 | 460 | 9,000 |
2016/09/30 | 460 | 460 | 460 | 460 | 1,000 |
2016/09/29 | 458 | 461 | 445 | 459 | 32,000 |
2016/09/28 | 467 | 467 | 466 | 466 | 2,000 |
2016/09/26 | 478 | 478 | 470 | 470 | 5,000 |
2016/09/23 | 477 | 477 | 470 | 470 | 21,000 |
2016/09/21 | 473 | 479 | 473 | 477 | 7,000 |
2016/09/20 | 480 | 480 | 480 | 480 | 1,000 |
2016/09/16 | 470 | 474 | 470 | 474 | 3,000 |
2016/09/15 | 474 | 474 | 474 | 474 | 1,000 |
2016/09/14 | 475 | 475 | 475 | 475 | 2,000 |
2016/09/08 | 468 | 471 | 468 | 471 | 5,000 |
2016/09/07 | 469 | 469 | 469 | 469 | 1,000 |
2016/09/05 | 465 | 465 | 465 | 465 | 3,000 |
2016/09/02 | 466 | 466 | 464 | 464 | 2,000 |
2016/08/25 | 466 | 466 | 463 | 463 | 8,000 |
2016/08/24 | 466 | 466 | 464 | 464 | 2,000 |
2016/08/23 | 465 | 465 | 459 | 462 | 15,000 |
2016/08/22 | 465 | 465 | 465 | 465 | 1,000 |
2016/08/19 | 458 | 458 | 458 | 458 | 2,000 |
2016/08/18 | 469 | 469 | 458 | 458 | 9,000 |
2016/08/17 | 457 | 465 | 457 | 465 | 3,000 |
2016/08/10 | 465 | 465 | 458 | 464 | 8,000 |
2016/08/09 | 460 | 461 | 460 | 461 | 12,000 |
2016/08/08 | 465 | 465 | 465 | 465 | 1,000 |
2016/08/05 | 468 | 468 | 468 | 468 | 1,000 |
2016/08/04 | 461 | 461 | 456 | 461 | 4,000 |
2016/08/03 | 456 | 469 | 455 | 469 | 5,000 |
2016/08/02 | 457 | 457 | 457 | 457 | 4,000 |
2016/08/01 | 460 | 460 | 458 | 458 | 3,000 |
2016/07/29 | 460 | 460 | 460 | 460 | 2,000 |
2016/07/28 | 470 | 470 | 470 | 470 | 1,000 |
2016/07/27 | 470 | 470 | 470 | 470 | 1,000 |
2016/07/26 | 461 | 470 | 460 | 467 | 20,000 |
2016/07/25 | 472 | 472 | 454 | 458 | 14,000 |
2016/07/22 | 469 | 469 | 468 | 469 | 12,000 |
2016/07/21 | 455 | 472 | 455 | 472 | 6,000 |
2016/07/20 | 458 | 459 | 451 | 455 | 14,000 |
2016/07/19 | 461 | 461 | 458 | 458 | 3,000 |
2016/07/12 | 450 | 457 | 450 | 457 | 2,000 |
2016/07/08 | 450 | 450 | 450 | 450 | 1,000 |
2016/07/07 | 446 | 446 | 446 | 446 | 4,000 |
2016/07/06 | 453 | 453 | 447 | 447 | 5,000 |
2016/07/05 | 452 | 456 | 452 | 455 | 3,000 |
2016/07/04 | 460 | 460 | 452 | 452 | 4,000 |
2016/07/01 | 460 | 460 | 460 | 460 | 1,000 |
2016/06/30 | 462 | 462 | 460 | 460 | 2,000 |
2016/06/28 | 444 | 448 | 444 | 448 | 4,000 |
2016/06/27 | 453 | 453 | 448 | 448 | 5,000 |
2016/06/24 | 453 | 460 | 453 | 453 | 6,000 |
2016/06/23 | 464 | 464 | 460 | 460 | 10,000 |
2016/06/22 | 465 | 475 | 465 | 465 | 16,000 |
2016/06/21 | 466 | 466 | 465 | 465 | 23,000 |
2016/06/20 | 456 | 463 | 456 | 463 | 7,000 |
2016/06/17 | 448 | 448 | 448 | 448 | 2,000 |
2016/06/16 | 450 | 450 | 450 | 450 | 2,000 |
2016/06/15 | 446 | 447 | 437 | 437 | 5,000 |
2016/06/14 | 454 | 454 | 445 | 446 | 10,000 |
2016/06/13 | 456 | 457 | 451 | 457 | 6,000 |
2016/06/10 | 453 | 453 | 453 | 453 | 1,000 |
2016/06/09 | 450 | 450 | 450 | 450 | 3,000 |
2016/06/08 | 455 | 455 | 450 | 450 | 3,000 |
2016/06/07 | 450 | 450 | 450 | 450 | 2,000 |
2016/06/06 | 445 | 445 | 445 | 445 | 1,000 |
2016/06/03 | 441 | 450 | 440 | 445 | 15,000 |
2016/06/02 | 449 | 449 | 449 | 449 | 1,000 |
2016/06/01 | 435 | 435 | 435 | 435 | 2,000 |
2016/05/31 | 430 | 444 | 430 | 443 | 8,000 |
2016/05/25 | 438 | 438 | 438 | 438 | 4,000 |
2016/05/24 | 430 | 430 | 430 | 430 | 1,000 |
2016/05/23 | 432 | 432 | 429 | 429 | 9,000 |
2016/05/20 | 425 | 433 | 425 | 433 | 5,000 |
2016/05/19 | 424 | 426 | 421 | 423 | 8,000 |
2016/05/18 | 428 | 428 | 420 | 420 | 5,000 |
2016/05/17 | 420 | 430 | 420 | 426 | 9,000 |
2016/05/16 | 416 | 416 | 412 | 412 | 5,000 |
2016/05/13 | 420 | 420 | 418 | 418 | 5,000 |
2016/05/12 | 429 | 429 | 420 | 421 | 6,000 |
2016/05/11 | 430 | 438 | 429 | 429 | 7,000 |
2016/05/10 | 430 | 430 | 430 | 430 | 1,000 |
2016/05/09 | 427 | 430 | 425 | 425 | 13,000 |
2016/05/06 | 443 | 443 | 425 | 426 | 10,000 |
2016/05/02 | 442 | 442 | 435 | 435 | 10,000 |
2016/04/28 | 458 | 459 | 446 | 447 | 11,000 |
2016/04/27 | 471 | 481 | 453 | 453 | 28,000 |
2016/04/26 | 484 | 485 | 462 | 466 | 33,000 |
2016/04/25 | 484 | 484 | 484 | 484 | 4,000 |
2016/04/22 | 477 | 484 | 477 | 484 | 15,000 |
2016/04/21 | 478 | 485 | 478 | 485 | 5,000 |
2016/04/20 | 477 | 480 | 476 | 478 | 5,000 |
2016/04/19 | 477 | 477 | 477 | 477 | 1,000 |
2016/04/18 | 472 | 473 | 465 | 465 | 15,000 |
2016/04/13 | 470 | 470 | 467 | 470 | 5,000 |
2016/04/12 | 467 | 467 | 467 | 467 | 4,000 |
2016/04/08 | 483 | 483 | 475 | 475 | 2,000 |
2016/04/07 | 484 | 484 | 484 | 484 | 1,000 |
2016/04/05 | 485 | 485 | 485 | 485 | 1,000 |
2016/04/04 | 490 | 490 | 485 | 485 | 6,000 |
2016/04/01 | 489 | 489 | 489 | 489 | 1,000 |
2016/03/25 | 492 | 493 | 489 | 493 | 5,000 |
2016/03/24 | 498 | 502 | 494 | 502 | 3,000 |
2016/03/23 | 491 | 491 | 490 | 490 | 9,000 |
2016/03/22 | 485 | 492 | 485 | 491 | 3,000 |
2016/03/18 | 488 | 488 | 484 | 484 | 4,000 |
2016/03/16 | 481 | 488 | 481 | 488 | 4,000 |
2016/03/11 | 478 | 480 | 478 | 479 | 4,000 |
2016/03/10 | 477 | 478 | 477 | 478 | 3,000 |
2016/03/09 | 478 | 478 | 472 | 472 | 4,000 |
2016/03/08 | 480 | 480 | 480 | 480 | 2,000 |
2016/03/07 | 480 | 480 | 480 | 480 | 2,000 |
2016/03/04 | 474 | 474 | 474 | 474 | 4,000 |
2016/03/03 | 467 | 470 | 467 | 470 | 2,000 |
2016/03/02 | 474 | 474 | 469 | 469 | 7,000 |
2016/03/01 | 470 | 470 | 468 | 468 | 4,000 |
2016/02/29 | 468 | 476 | 468 | 469 | 6,000 |
2016/02/26 | 473 | 480 | 473 | 476 | 5,000 |
2016/02/25 | 474 | 477 | 474 | 477 | 6,000 |
2016/02/24 | 485 | 485 | 482 | 482 | 4,000 |
2016/02/23 | 487 | 487 | 487 | 487 | 8,000 |
2016/02/22 | 488 | 488 | 480 | 487 | 3,000 |
2016/02/18 | 480 | 480 | 480 | 480 | 1,000 |
2016/02/16 | 471 | 477 | 469 | 477 | 4,000 |
2016/02/15 | 480 | 480 | 472 | 478 | 11,000 |
2016/02/12 | 485 | 485 | 481 | 481 | 4,000 |
2016/02/10 | 492 | 492 | 484 | 484 | 3,000 |
2016/02/03 | 522 | 523 | 522 | 522 | 3,000 |
2016/02/02 | 544 | 544 | 509 | 522 | 26,000 |
2016/02/01 | 541 | 541 | 541 | 541 | 1,000 |
2016/01/29 | 541 | 541 | 541 | 541 | 1,000 |
2016/01/25 | 548 | 548 | 548 | 548 | 2,000 |
2016/01/22 | 539 | 540 | 539 | 540 | 11,000 |
2016/01/21 | 539 | 539 | 539 | 539 | 1,000 |
2016/01/20 | 532 | 540 | 532 | 539 | 4,000 |
2016/01/19 | 547 | 547 | 532 | 532 | 4,000 |
2016/01/18 | 538 | 545 | 538 | 540 | 4,000 |
2016/01/14 | 541 | 541 | 541 | 541 | 2,000 |
2016/01/12 | 544 | 544 | 543 | 543 | 3,000 |
2016/01/08 | 549 | 549 | 549 | 549 | 2,000 |
2016/01/06 | 550 | 550 | 550 | 550 | 1,000 |
2016/01/05 | 558 | 558 | 558 | 558 | 1,000 |
2016/01/04 | 562 | 562 | 553 | 553 | 4,000 |