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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2020/12/25 | 3,810 | 3,810 | 3,760 | 3,765 | 500 |
| 2020/12/24 | 3,815 | 3,815 | 3,815 | 3,815 | 1,000 |
| 2020/12/23 | 3,820 | 3,820 | 3,765 | 3,815 | 1,300 |
| 2020/12/22 | 3,820 | 3,820 | 3,820 | 3,820 | 300 |
| 2020/12/21 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2020/12/17 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2020/12/16 | 3,850 | 3,850 | 3,800 | 3,800 | 400 |
| 2020/12/15 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2020/12/11 | 3,950 | 3,950 | 3,945 | 3,945 | 1,300 |
| 2020/12/10 | 3,880 | 3,920 | 3,880 | 3,920 | 2,100 |
| 2020/12/09 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2020/12/08 | 3,900 | 3,900 | 3,900 | 3,900 | 500 |
| 2020/12/07 | 3,800 | 3,850 | 3,800 | 3,830 | 800 |
| 2020/12/04 | 3,780 | 3,840 | 3,780 | 3,825 | 300 |
| 2020/12/03 | 3,760 | 3,825 | 3,760 | 3,825 | 1,200 |
| 2020/12/02 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2020/12/01 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2020/11/30 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2020/11/27 | 3,655 | 3,655 | 3,645 | 3,645 | 200 |
| 2020/11/25 | 3,640 | 3,665 | 3,630 | 3,630 | 500 |
| 2020/11/24 | 3,660 | 3,660 | 3,635 | 3,635 | 1,400 |
| 2020/11/20 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2020/11/19 | 3,525 | 3,525 | 3,525 | 3,525 | 200 |
| 2020/11/16 | 3,505 | 3,505 | 3,490 | 3,490 | 500 |
| 2020/11/13 | 3,430 | 3,475 | 3,430 | 3,455 | 400 |
| 2020/11/12 | 3,640 | 3,640 | 3,400 | 3,545 | 3,500 |
| 2020/11/11 | 3,605 | 3,605 | 3,600 | 3,600 | 200 |
| 2020/11/10 | 3,605 | 3,605 | 3,600 | 3,600 | 700 |
| 2020/11/06 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2020/11/05 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2020/11/04 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2020/11/02 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2020/10/30 | 3,505 | 3,515 | 3,505 | 3,515 | 400 |
| 2020/10/29 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2020/10/28 | 3,505 | 3,505 | 3,500 | 3,500 | 300 |
| 2020/10/26 | 3,665 | 3,665 | 3,575 | 3,575 | 1,600 |
| 2020/10/23 | 3,490 | 3,490 | 3,490 | 3,490 | 400 |
| 2020/10/22 | 3,450 | 3,575 | 3,450 | 3,485 | 800 |
| 2020/10/21 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2020/10/20 | 3,400 | 3,400 | 3,330 | 3,400 | 500 |
| 2020/10/16 | 3,375 | 3,375 | 3,325 | 3,325 | 300 |
| 2020/10/15 | 3,380 | 3,380 | 3,380 | 3,380 | 200 |
| 2020/10/13 | 3,380 | 3,380 | 3,380 | 3,380 | 600 |
| 2020/10/12 | 3,425 | 3,450 | 3,335 | 3,450 | 700 |
| 2020/10/07 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2020/10/02 | 3,265 | 3,380 | 3,240 | 3,380 | 800 |
| 2020/09/30 | 3,375 | 3,375 | 3,280 | 3,280 | 200 |
| 2020/09/29 | 3,370 | 3,375 | 3,370 | 3,375 | 300 |
| 2020/09/28 | 3,505 | 3,505 | 3,370 | 3,370 | 600 |
| 2020/09/25 | 3,800 | 3,800 | 3,500 | 3,510 | 1,600 |
| 2020/09/24 | 3,625 | 4,005 | 3,430 | 3,610 | 3,000 |
| 2020/09/23 | 3,380 | 3,450 | 3,380 | 3,450 | 2,200 |
| 2020/09/18 | 3,345 | 3,380 | 3,345 | 3,380 | 700 |
| 2020/09/17 | 3,335 | 3,345 | 3,335 | 3,345 | 200 |
| 2020/09/16 | 3,320 | 3,335 | 3,320 | 3,335 | 600 |
| 2020/09/15 | 3,300 | 3,320 | 3,295 | 3,320 | 700 |
| 2020/09/14 | 3,275 | 3,320 | 3,275 | 3,320 | 400 |
| 2020/09/11 | 3,280 | 3,280 | 3,225 | 3,225 | 1,400 |
| 2020/09/10 | 3,275 | 3,280 | 3,275 | 3,280 | 400 |
| 2020/09/09 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2020/09/08 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2020/09/07 | 3,265 | 3,285 | 3,265 | 3,285 | 200 |
| 2020/09/04 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2020/09/03 | 3,250 | 3,270 | 3,225 | 3,270 | 700 |
| 2020/09/02 | 3,335 | 3,335 | 3,295 | 3,295 | 400 |
| 2020/09/01 | 3,205 | 3,300 | 3,195 | 3,265 | 1,400 |
| 2020/08/31 | 3,155 | 3,180 | 3,155 | 3,180 | 400 |
| 2020/08/28 | 3,150 | 3,175 | 3,150 | 3,160 | 400 |
| 2020/08/27 | 3,180 | 3,180 | 3,140 | 3,140 | 200 |
| 2020/08/26 | 3,150 | 3,230 | 3,150 | 3,180 | 11,800 |
| 2020/08/25 | 3,340 | 3,350 | 3,280 | 3,280 | 500 |
| 2020/08/24 | 3,345 | 3,345 | 3,275 | 3,340 | 2,100 |
| 2020/08/21 | 3,300 | 3,345 | 3,300 | 3,345 | 1,000 |
| 2020/08/20 | 3,320 | 3,320 | 3,275 | 3,300 | 500 |
| 2020/08/19 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2020/08/18 | 3,270 | 3,275 | 3,270 | 3,275 | 200 |
| 2020/08/17 | 3,240 | 3,240 | 3,200 | 3,200 | 200 |
| 2020/08/14 | 3,245 | 3,245 | 3,200 | 3,240 | 400 |
| 2020/08/13 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2020/08/12 | 3,265 | 3,265 | 3,230 | 3,265 | 500 |
| 2020/08/11 | 3,285 | 3,300 | 3,285 | 3,300 | 700 |
| 2020/08/07 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2020/08/06 | 3,230 | 3,295 | 3,230 | 3,295 | 200 |
| 2020/08/05 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2020/08/04 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2020/07/30 | 3,300 | 3,300 | 3,230 | 3,230 | 200 |
| 2020/07/29 | 3,315 | 3,315 | 3,300 | 3,300 | 200 |
| 2020/07/27 | 3,345 | 3,345 | 3,345 | 3,345 | 300 |
| 2020/07/22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,300 |
| 2020/07/21 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2020/07/20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/07/16 | 3,265 | 3,305 | 3,265 | 3,290 | 1,900 |
| 2020/07/03 | 3,290 | 3,290 | 3,235 | 3,235 | 200 |
| 2020/07/01 | 3,180 | 3,315 | 3,180 | 3,315 | 2,200 |
| 2020/06/26 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2020/06/25 | 3,240 | 3,290 | 3,240 | 3,290 | 700 |
| 2020/06/24 | 3,300 | 3,300 | 3,250 | 3,285 | 500 |
| 2020/06/23 | 3,320 | 3,320 | 3,255 | 3,300 | 1,800 |
| 2020/06/22 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2020/06/19 | 3,310 | 3,310 | 3,280 | 3,280 | 3,500 |
| 2020/06/18 | 3,295 | 3,310 | 3,285 | 3,310 | 2,000 |
| 2020/06/16 | 3,270 | 3,280 | 3,270 | 3,280 | 1,100 |
| 2020/06/15 | 3,290 | 3,300 | 3,290 | 3,295 | 1,100 |
| 2020/06/11 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2020/06/10 | 3,230 | 3,270 | 3,230 | 3,270 | 400 |
| 2020/06/04 | 3,250 | 3,300 | 3,250 | 3,255 | 1,800 |
| 2020/06/03 | 3,220 | 3,290 | 3,220 | 3,265 | 3,200 |
| 2020/06/02 | 3,300 | 3,300 | 3,215 | 3,225 | 2,100 |
| 2020/06/01 | 3,280 | 3,350 | 3,280 | 3,350 | 1,400 |
| 2020/05/29 | 3,230 | 3,340 | 3,230 | 3,340 | 1,300 |
| 2020/05/28 | 3,230 | 3,230 | 3,225 | 3,225 | 400 |
| 2020/05/27 | 3,200 | 3,230 | 3,200 | 3,230 | 500 |
| 2020/05/26 | 3,150 | 3,260 | 3,150 | 3,260 | 1,300 |
| 2020/05/25 | 3,150 | 3,150 | 3,150 | 3,150 | 1,100 |
| 2020/05/22 | 3,120 | 3,125 | 3,120 | 3,125 | 700 |
| 2020/05/21 | 3,100 | 3,120 | 3,100 | 3,120 | 700 |
| 2020/05/20 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2020/05/18 | 3,030 | 3,100 | 3,030 | 3,070 | 700 |
| 2020/05/15 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2020/05/12 | 3,145 | 3,145 | 3,075 | 3,075 | 200 |
| 2020/05/07 | 3,095 | 3,150 | 3,095 | 3,150 | 300 |
| 2020/04/30 | 3,060 | 3,200 | 3,060 | 3,200 | 11,000 |
| 2020/04/27 | 3,070 | 3,070 | 3,070 | 3,070 | 300 |
| 2020/04/23 | 3,070 | 3,070 | 3,070 | 3,070 | 2,800 |
| 2020/04/22 | 3,030 | 3,070 | 3,030 | 3,070 | 300 |
| 2020/04/21 | 3,050 | 3,090 | 3,050 | 3,070 | 500 |
| 2020/04/20 | 3,085 | 3,100 | 3,070 | 3,070 | 600 |
| 2020/04/17 | 3,070 | 3,070 | 2,995 | 3,030 | 600 |
| 2020/04/16 | 3,000 | 3,010 | 3,000 | 3,000 | 1,000 |
| 2020/04/15 | 2,930 | 2,972 | 2,930 | 2,972 | 500 |
| 2020/04/14 | 2,970 | 3,000 | 2,970 | 3,000 | 1,700 |
| 2020/04/13 | 2,930 | 2,972 | 2,911 | 2,970 | 2,000 |
| 2020/04/07 | 2,955 | 3,000 | 2,955 | 3,000 | 1,200 |
| 2020/04/06 | 2,928 | 3,025 | 2,928 | 2,972 | 1,000 |
| 2020/04/03 | 2,909 | 2,972 | 2,909 | 2,972 | 500 |
| 2020/04/02 | 2,968 | 2,973 | 2,922 | 2,924 | 1,700 |
| 2020/04/01 | 2,921 | 2,972 | 2,921 | 2,968 | 2,100 |
| 2020/03/31 | 2,967 | 2,972 | 2,920 | 2,921 | 700 |
| 2020/03/30 | 3,000 | 3,000 | 2,930 | 3,000 | 400 |
| 2020/03/27 | 3,105 | 3,115 | 3,095 | 3,115 | 1,300 |
| 2020/03/26 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 2020/03/25 | 3,170 | 3,170 | 3,150 | 3,150 | 400 |
| 2020/03/24 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
| 2020/03/23 | 2,749 | 2,889 | 2,749 | 2,789 | 20,000 |
| 2020/03/19 | 2,749 | 2,749 | 2,749 | 2,749 | 100 |
| 2020/03/18 | 2,605 | 2,700 | 2,605 | 2,699 | 2,000 |
| 2020/03/17 | 2,591 | 2,700 | 2,591 | 2,601 | 1,800 |
| 2020/03/16 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
| 2020/03/13 | 2,660 | 2,710 | 2,610 | 2,640 | 700 |
| 2020/03/12 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
| 2020/03/11 | 2,813 | 2,825 | 2,813 | 2,814 | 600 |
| 2020/03/10 | 2,707 | 2,907 | 2,707 | 2,907 | 400 |
| 2020/03/09 | 2,858 | 2,858 | 2,857 | 2,857 | 200 |
| 2020/03/06 | 2,905 | 2,905 | 2,905 | 2,905 | 100 |
| 2020/03/04 | 2,917 | 2,917 | 2,917 | 2,917 | 100 |
| 2020/03/03 | 2,952 | 3,005 | 2,917 | 2,917 | 1,100 |
| 2020/03/02 | 2,952 | 2,952 | 2,952 | 2,952 | 200 |
| 2020/02/28 | 3,030 | 3,030 | 2,992 | 2,992 | 200 |
| 2020/02/27 | 3,040 | 3,040 | 2,977 | 3,030 | 700 |
| 2020/02/26 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2020/02/25 | 3,150 | 3,150 | 3,025 | 3,025 | 2,100 |
| 2020/02/21 | 3,130 | 3,200 | 3,100 | 3,120 | 2,600 |
| 2020/02/20 | 3,090 | 3,100 | 3,090 | 3,100 | 500 |
| 2020/02/18 | 3,080 | 3,080 | 3,060 | 3,060 | 400 |
| 2020/02/17 | 3,045 | 3,150 | 3,045 | 3,150 | 700 |
| 2020/02/13 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2020/02/12 | 3,180 | 3,185 | 3,110 | 3,110 | 500 |
| 2020/02/10 | 3,130 | 3,135 | 3,130 | 3,135 | 500 |
| 2020/02/05 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2020/02/04 | 3,065 | 3,065 | 3,040 | 3,050 | 300 |
| 2020/02/03 | 3,030 | 3,065 | 3,030 | 3,065 | 200 |
| 2020/01/30 | 3,025 | 3,040 | 3,025 | 3,040 | 200 |
| 2020/01/28 | 3,080 | 3,080 | 3,065 | 3,065 | 700 |
| 2020/01/27 | 3,155 | 3,155 | 3,140 | 3,150 | 500 |
| 2020/01/24 | 3,165 | 3,165 | 3,150 | 3,155 | 1,000 |
| 2020/01/23 | 3,115 | 3,140 | 3,115 | 3,135 | 1,000 |
| 2020/01/22 | 3,125 | 3,125 | 3,110 | 3,115 | 500 |
| 2020/01/21 | 3,130 | 3,165 | 3,125 | 3,125 | 900 |
| 2020/01/20 | 3,115 | 3,115 | 3,115 | 3,115 | 400 |
| 2020/01/16 | 3,085 | 3,130 | 3,085 | 3,130 | 300 |
| 2020/01/15 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2020/01/14 | 3,115 | 3,115 | 3,115 | 3,115 | 400 |
| 2020/01/09 | 3,160 | 3,190 | 3,120 | 3,120 | 900 |
| 2020/01/08 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2020/01/07 | 3,130 | 3,130 | 3,130 | 3,130 | 400 |
| 2020/01/06 | 3,125 | 3,180 | 3,120 | 3,180 | 300 |