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 |
---|---|---|---|---|---|
2018/12/28 | 2,770 | 2,770 | 2,770 | 2,770 | 300 |
2018/12/27 | 2,850 | 2,850 | 2,755 | 2,770 | 1,400 |
2018/12/26 | 2,999 | 3,000 | 2,890 | 2,890 | 500 |
2018/12/25 | 3,040 | 3,340 | 2,979 | 3,030 | 4,500 |
2018/12/21 | 2,830 | 2,838 | 2,830 | 2,838 | 1,700 |
2018/12/20 | 2,812 | 2,834 | 2,808 | 2,830 | 4,300 |
2018/12/19 | 2,802 | 2,821 | 2,800 | 2,820 | 28,600 |
2018/12/18 | 2,804 | 2,810 | 2,795 | 2,810 | 700 |
2018/12/17 | 2,800 | 2,800 | 2,790 | 2,800 | 300 |
2018/12/14 | 2,798 | 2,800 | 2,782 | 2,782 | 700 |
2018/12/13 | 2,800 | 2,800 | 2,798 | 2,798 | 2,400 |
2018/12/12 | 2,820 | 2,820 | 2,798 | 2,798 | 1,600 |
2018/12/11 | 2,850 | 2,850 | 2,832 | 2,832 | 4,300 |
2018/12/10 | 2,770 | 2,810 | 2,770 | 2,800 | 7,000 |
2018/12/07 | 2,750 | 2,760 | 2,750 | 2,760 | 300 |
2018/12/06 | 2,747 | 2,760 | 2,747 | 2,760 | 1,800 |
2018/12/05 | 2,747 | 2,760 | 2,747 | 2,760 | 3,700 |
2018/12/04 | 2,758 | 2,780 | 2,758 | 2,760 | 3,100 |
2018/12/03 | 2,753 | 2,785 | 2,750 | 2,764 | 2,400 |
2018/11/30 | 2,758 | 2,780 | 2,753 | 2,753 | 1,800 |
2018/11/29 | 2,742 | 2,790 | 2,742 | 2,790 | 1,300 |
2018/11/28 | 2,740 | 2,756 | 2,740 | 2,754 | 2,900 |
2018/11/27 | 2,769 | 2,770 | 2,731 | 2,742 | 1,000 |
2018/11/26 | 2,770 | 2,820 | 2,755 | 2,769 | 4,900 |
2018/11/22 | 2,735 | 2,740 | 2,730 | 2,730 | 3,100 |
2018/11/21 | 2,701 | 2,755 | 2,701 | 2,754 | 1,000 |
2018/11/20 | 2,760 | 2,760 | 2,747 | 2,747 | 800 |
2018/11/19 | 2,732 | 2,740 | 2,730 | 2,740 | 800 |
2018/11/16 | 2,730 | 2,754 | 2,730 | 2,730 | 300 |
2018/11/15 | 2,730 | 2,730 | 2,730 | 2,730 | 500 |
2018/11/14 | 2,765 | 2,765 | 2,745 | 2,745 | 600 |
2018/11/13 | 2,765 | 2,765 | 2,765 | 2,765 | 1,800 |
2018/11/12 | 2,779 | 2,779 | 2,769 | 2,769 | 500 |
2018/11/09 | 2,750 | 2,750 | 2,749 | 2,749 | 1,000 |
2018/11/08 | 2,749 | 2,750 | 2,749 | 2,749 | 800 |
2018/11/07 | 2,761 | 2,761 | 2,748 | 2,748 | 600 |
2018/11/06 | 2,762 | 2,762 | 2,761 | 2,761 | 500 |
2018/11/05 | 2,760 | 2,789 | 2,760 | 2,780 | 700 |
2018/11/02 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
2018/11/01 | 2,770 | 2,770 | 2,765 | 2,765 | 300 |
2018/10/31 | 2,745 | 2,745 | 2,740 | 2,740 | 1,100 |
2018/10/30 | 2,749 | 2,749 | 2,745 | 2,745 | 700 |
2018/10/29 | 2,756 | 2,756 | 2,750 | 2,750 | 700 |
2018/10/26 | 2,765 | 2,765 | 2,756 | 2,756 | 800 |
2018/10/25 | 2,794 | 2,794 | 2,780 | 2,780 | 2,000 |
2018/10/24 | 2,770 | 2,770 | 2,770 | 2,770 | 300 |
2018/10/23 | 2,770 | 2,770 | 2,765 | 2,770 | 1,800 |
2018/10/22 | 2,770 | 2,770 | 2,770 | 2,770 | 200 |
2018/10/19 | 2,762 | 2,780 | 2,760 | 2,765 | 1,500 |
2018/10/18 | 2,799 | 2,799 | 2,780 | 2,780 | 900 |
2018/10/17 | 2,770 | 2,771 | 2,770 | 2,770 | 300 |
2018/10/15 | 2,750 | 2,782 | 2,750 | 2,770 | 1,700 |
2018/10/12 | 2,760 | 2,760 | 2,741 | 2,741 | 800 |
2018/10/11 | 2,840 | 2,840 | 2,746 | 2,760 | 1,600 |
2018/10/10 | 2,858 | 2,858 | 2,850 | 2,850 | 300 |
2018/10/09 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
2018/10/05 | 2,810 | 2,840 | 2,810 | 2,811 | 2,100 |
2018/10/04 | 2,870 | 2,873 | 2,808 | 2,810 | 2,600 |
2018/10/03 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
2018/10/02 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2018/10/01 | 2,880 | 2,900 | 2,880 | 2,900 | 500 |
2018/09/28 | 2,920 | 2,920 | 2,891 | 2,891 | 800 |
2018/09/27 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
2018/09/26 | 2,930 | 2,930 | 2,920 | 2,920 | 200 |
2018/09/25 | 2,948 | 2,948 | 2,948 | 2,948 | 3,200 |
2018/09/21 | 2,880 | 2,898 | 2,880 | 2,898 | 800 |
2018/09/20 | 2,860 | 2,860 | 2,846 | 2,846 | 400 |
2018/09/19 | 2,820 | 2,893 | 2,820 | 2,893 | 500 |
2018/09/18 | 2,810 | 2,871 | 2,810 | 2,820 | 3,500 |
2018/09/14 | 2,810 | 2,839 | 2,810 | 2,810 | 400 |
2018/09/13 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
2018/09/12 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
2018/09/11 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
2018/09/10 | 2,810 | 2,810 | 2,810 | 2,810 | 300 |
2018/09/07 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
2018/09/06 | 2,815 | 2,815 | 2,810 | 2,810 | 200 |
2018/09/05 | 2,815 | 2,815 | 2,815 | 2,815 | 300 |
2018/09/04 | 2,779 | 2,819 | 2,779 | 2,819 | 400 |
2018/09/03 | 2,786 | 2,786 | 2,761 | 2,761 | 1,000 |
2018/08/31 | 2,829 | 2,829 | 2,766 | 2,786 | 1,100 |
2018/08/30 | 2,829 | 2,829 | 2,815 | 2,815 | 200 |
2018/08/29 | 2,829 | 2,829 | 2,829 | 2,829 | 300 |
2018/08/28 | 2,835 | 2,835 | 2,810 | 2,810 | 400 |
2018/08/27 | 2,820 | 2,835 | 2,820 | 2,835 | 800 |
2018/08/24 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/08/23 | 2,812 | 2,812 | 2,800 | 2,800 | 2,200 |
2018/08/22 | 2,840 | 2,840 | 2,811 | 2,812 | 600 |
2018/08/21 | 2,850 | 2,850 | 2,811 | 2,811 | 200 |
2018/08/20 | 2,860 | 2,860 | 2,850 | 2,850 | 400 |
2018/08/17 | 2,840 | 2,840 | 2,810 | 2,810 | 700 |
2018/08/16 | 2,861 | 2,861 | 2,840 | 2,840 | 200 |
2018/08/15 | 2,890 | 2,890 | 2,870 | 2,870 | 300 |
2018/08/14 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
2018/08/13 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
2018/08/10 | 2,927 | 2,927 | 2,870 | 2,870 | 1,000 |
2018/08/09 | 2,934 | 2,934 | 2,900 | 2,900 | 300 |
2018/08/08 | 2,930 | 2,930 | 2,912 | 2,912 | 200 |
2018/08/07 | 2,915 | 2,955 | 2,910 | 2,939 | 2,000 |
2018/08/06 | 2,935 | 2,935 | 2,926 | 2,935 | 800 |
2018/08/03 | 2,938 | 2,938 | 2,911 | 2,911 | 1,400 |
2018/08/02 | 2,912 | 2,925 | 2,912 | 2,912 | 1,800 |
2018/08/01 | 2,911 | 2,932 | 2,911 | 2,913 | 900 |
2018/07/31 | 2,955 | 2,955 | 2,911 | 2,911 | 400 |
2018/07/30 | 2,940 | 2,945 | 2,940 | 2,945 | 400 |
2018/07/27 | 2,977 | 2,977 | 2,949 | 2,949 | 200 |
2018/07/26 | 2,980 | 2,980 | 2,942 | 2,942 | 1,000 |
2018/07/25 | 2,989 | 2,989 | 2,989 | 2,989 | 900 |
2018/07/24 | 2,980 | 2,980 | 2,942 | 2,942 | 500 |
2018/07/23 | 2,960 | 2,980 | 2,942 | 2,942 | 1,500 |
2018/07/20 | 2,945 | 2,960 | 2,942 | 2,960 | 700 |
2018/07/19 | 2,941 | 2,941 | 2,941 | 2,941 | 1,600 |
2018/07/18 | 2,975 | 2,980 | 2,961 | 2,965 | 1,500 |
2018/07/17 | 2,980 | 2,980 | 2,963 | 2,963 | 200 |
2018/07/13 | 2,976 | 2,976 | 2,961 | 2,961 | 200 |
2018/07/12 | 2,993 | 2,993 | 2,957 | 2,957 | 400 |
2018/07/11 | 3,000 | 3,000 | 2,956 | 2,956 | 1,200 |
2018/07/10 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
2018/07/09 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
2018/07/06 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
2018/07/05 | 3,060 | 3,060 | 2,981 | 2,981 | 300 |
2018/07/04 | 3,045 | 3,045 | 3,045 | 3,045 | 500 |
2018/07/03 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
2018/07/02 | 3,100 | 3,120 | 3,100 | 3,120 | 200 |
2018/06/29 | 3,165 | 3,165 | 3,160 | 3,160 | 200 |
2018/06/28 | 3,070 | 3,100 | 3,070 | 3,100 | 300 |
2018/06/27 | 3,005 | 3,005 | 2,980 | 2,984 | 400 |
2018/06/27 | 1 -> 0.20 分割 | ||||
2018/06/26 | 619 | 625 | 619 | 625 | 2,000 |
2018/06/25 | 628 | 628 | 628 | 628 | 3,000 |
2018/06/22 | 629 | 629 | 628 | 628 | 8,000 |
2018/06/20 | 634 | 634 | 624 | 630 | 31,000 |
2018/06/19 | 634 | 634 | 634 | 634 | 2,000 |
2018/06/18 | 634 | 634 | 634 | 634 | 1,000 |
2018/06/15 | 630 | 634 | 630 | 634 | 2,000 |
2018/06/14 | 630 | 630 | 630 | 630 | 2,000 |
2018/06/13 | 627 | 630 | 627 | 630 | 6,000 |
2018/06/12 | 635 | 635 | 627 | 627 | 4,000 |
2018/06/11 | 631 | 635 | 631 | 635 | 2,000 |
2018/06/08 | 637 | 637 | 637 | 637 | 1,000 |
2018/06/05 | 630 | 637 | 630 | 637 | 2,000 |
2018/06/04 | 638 | 638 | 638 | 638 | 1,000 |
2018/06/01 | 637 | 637 | 637 | 637 | 1,000 |
2018/05/31 | 636 | 637 | 626 | 637 | 4,000 |
2018/05/30 | 645 | 645 | 635 | 635 | 3,000 |
2018/05/29 | 645 | 645 | 645 | 645 | 3,000 |
2018/05/25 | 645 | 645 | 645 | 645 | 4,000 |
2018/05/24 | 645 | 645 | 644 | 644 | 3,000 |
2018/05/23 | 645 | 645 | 645 | 645 | 6,000 |
2018/05/21 | 638 | 645 | 638 | 645 | 5,000 |
2018/05/18 | 646 | 648 | 646 | 648 | 6,000 |
2018/05/17 | 648 | 648 | 645 | 645 | 2,000 |
2018/05/16 | 640 | 641 | 640 | 641 | 3,000 |
2018/05/15 | 626 | 650 | 626 | 635 | 9,000 |
2018/05/14 | 621 | 622 | 621 | 622 | 2,000 |
2018/05/11 | 615 | 615 | 615 | 615 | 1,000 |
2018/05/10 | 617 | 625 | 617 | 625 | 3,000 |
2018/05/02 | 627 | 627 | 627 | 627 | 1,000 |
2018/05/01 | 627 | 627 | 627 | 627 | 2,000 |
2018/04/27 | 627 | 627 | 627 | 627 | 1,000 |
2018/04/25 | 628 | 629 | 628 | 629 | 5,000 |
2018/04/23 | 628 | 628 | 628 | 628 | 14,000 |
2018/04/19 | 625 | 628 | 625 | 628 | 3,000 |
2018/04/18 | 626 | 626 | 625 | 625 | 4,000 |
2018/04/17 | 625 | 625 | 625 | 625 | 1,000 |
2018/04/16 | 629 | 630 | 629 | 630 | 2,000 |
2018/04/13 | 624 | 624 | 624 | 624 | 1,000 |
2018/04/12 | 627 | 627 | 627 | 627 | 2,000 |
2018/04/11 | 625 | 625 | 625 | 625 | 1,000 |
2018/04/10 | 630 | 630 | 630 | 630 | 1,000 |
2018/04/09 | 630 | 630 | 630 | 630 | 2,000 |
2018/04/06 | 634 | 634 | 634 | 634 | 1,000 |
2018/04/05 | 637 | 639 | 637 | 639 | 2,000 |
2018/04/04 | 639 | 640 | 639 | 640 | 2,000 |
2018/04/03 | 641 | 641 | 639 | 639 | 6,000 |
2018/04/02 | 651 | 651 | 649 | 649 | 3,000 |
2018/03/30 | 630 | 651 | 630 | 651 | 5,000 |
2018/03/29 | 630 | 630 | 630 | 630 | 1,000 |
2018/03/27 | 638 | 639 | 638 | 639 | 3,000 |
2018/03/26 | 634 | 634 | 634 | 634 | 3,000 |
2018/03/23 | 630 | 635 | 610 | 634 | 19,000 |
2018/03/22 | 620 | 630 | 620 | 630 | 7,000 |
2018/03/20 | 620 | 629 | 620 | 629 | 5,000 |
2018/03/19 | 620 | 620 | 619 | 619 | 3,000 |
2018/03/16 | 621 | 621 | 621 | 621 | 1,000 |
2018/03/15 | 622 | 622 | 620 | 620 | 4,000 |
2018/03/14 | 621 | 621 | 620 | 620 | 33,000 |
2018/03/12 | 624 | 624 | 621 | 621 | 5,000 |
2018/03/09 | 625 | 625 | 624 | 624 | 6,000 |
2018/03/08 | 624 | 625 | 624 | 625 | 13,000 |
2018/03/07 | 625 | 625 | 625 | 625 | 1,000 |
2018/03/06 | 632 | 632 | 625 | 625 | 4,000 |
2018/03/05 | 632 | 632 | 632 | 632 | 3,000 |
2018/03/02 | 624 | 624 | 624 | 624 | 2,000 |
2018/03/01 | 632 | 632 | 632 | 632 | 2,000 |
2018/02/28 | 624 | 624 | 621 | 621 | 6,000 |
2018/02/27 | 624 | 624 | 623 | 624 | 12,000 |
2018/02/26 | 625 | 625 | 623 | 624 | 19,000 |
2018/02/23 | 622 | 629 | 622 | 625 | 19,000 |
2018/02/22 | 627 | 627 | 622 | 622 | 12,000 |
2018/02/21 | 618 | 623 | 618 | 623 | 2,000 |
2018/02/20 | 624 | 624 | 616 | 624 | 6,000 |
2018/02/19 | 614 | 614 | 614 | 614 | 1,000 |
2018/02/16 | 613 | 613 | 612 | 612 | 4,000 |
2018/02/15 | 613 | 613 | 613 | 613 | 1,000 |
2018/02/14 | 620 | 620 | 613 | 613 | 5,000 |
2018/02/13 | 627 | 630 | 620 | 620 | 17,000 |
2018/02/09 | 622 | 622 | 610 | 621 | 14,000 |
2018/02/08 | 650 | 651 | 640 | 651 | 7,000 |
2018/02/07 | 675 | 680 | 675 | 680 | 3,000 |
2018/02/06 | 660 | 687 | 621 | 650 | 22,000 |
2018/02/05 | 646 | 647 | 630 | 647 | 5,000 |
2018/02/02 | 646 | 646 | 646 | 646 | 1,000 |
2018/02/01 | 628 | 647 | 628 | 647 | 25,000 |
2018/01/31 | 621 | 622 | 621 | 622 | 7,000 |
2018/01/30 | 621 | 621 | 621 | 621 | 3,000 |
2018/01/29 | 625 | 625 | 625 | 625 | 2,000 |
2018/01/26 | 626 | 626 | 626 | 626 | 1,000 |
2018/01/25 | 626 | 626 | 620 | 620 | 9,000 |
2018/01/24 | 616 | 620 | 615 | 620 | 37,000 |
2018/01/23 | 616 | 617 | 616 | 616 | 3,000 |
2018/01/22 | 610 | 610 | 607 | 607 | 9,000 |
2018/01/19 | 605 | 607 | 605 | 607 | 2,000 |
2018/01/18 | 605 | 606 | 604 | 605 | 15,000 |
2018/01/17 | 600 | 605 | 599 | 605 | 15,000 |
2018/01/16 | 595 | 599 | 595 | 595 | 4,000 |
2018/01/15 | 595 | 595 | 595 | 595 | 2,000 |
2018/01/11 | 592 | 592 | 592 | 592 | 8,000 |
2018/01/10 | 585 | 586 | 585 | 586 | 3,000 |
2018/01/09 | 583 | 585 | 583 | 585 | 2,000 |