9537 北陸ガス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	3,000	3,025	3,000	3,015	900	3,015
2023-06-01	3,000	3,000	2,999	2,999	500	2,999
2023-05-31	3,000	3,000	3,000	3,000	400	3,000
2023-05-30	3,040	3,040	2,950	3,000	2,200	3,000
2023-05-29	3,300	3,370	3,040	3,140	9,100	3,140
2023-05-26	2,885	2,926	2,885	2,926	200	2,926
2023-05-25	2,880	2,880	2,880	2,880	1,100	2,880
2023-05-24	-	-	-	2,926	-	2,926
2023-05-23	-	-	-	2,926	-	2,926
2023-05-22	2,926	2,926	2,925	2,926	400	2,926
2023-05-19	2,976	2,976	2,976	2,976	100	2,976
2023-05-18	2,980	2,980	2,980	2,980	200	2,980
2023-05-17	2,983	2,984	2,983	2,984	400	2,984
2023-05-16	-	-	-	2,933	-	2,933
2023-05-15	2,983	2,983	2,933	2,933	200	2,933
2023-05-12	2,976	2,984	2,926	2,983	900	2,983
2023-05-11	2,925	2,926	2,925	2,926	200	2,926
2023-05-10	2,932	2,932	2,932	2,932	100	2,932
2023-05-09	2,932	2,932	2,932	2,932	300	2,932
2023-05-08	2,921	2,960	2,921	2,960	200	2,960
2023-05-02	2,971	2,971	2,971	2,971	200	2,971
2023-05-01	2,949	2,950	2,949	2,950	600	2,950
2023-04-28	-	-	-	2,875	-	2,875
2023-04-27	2,875	2,875	2,875	2,875	100	2,875
2023-04-26	2,872	2,872	2,872	2,872	200	2,872
2023-04-25	-	-	-	2,914	-	2,914
2023-04-24	2,914	2,914	2,914	2,914	100	2,914
2023-04-21	2,900	2,914	2,864	2,914	300	2,914
2023-04-20	2,900	2,949	2,900	2,949	400	2,949
2023-04-19	2,950	2,950	2,950	2,950	100	2,950
2023-04-18	2,940	2,950	2,940	2,950	400	2,950
2023-04-17	-	-	-	2,853	-	2,853
2023-04-14	-	-	-	2,853	-	2,853
2023-04-13	-	-	-	2,853	-	2,853
2023-04-12	-	-	-	2,853	-	2,853
2023-04-11	-	-	-	2,853	-	2,853
2023-04-10	2,853	2,853	2,853	2,853	100	2,853
2023-04-07	2,852	2,852	2,852	2,852	100	2,852
2023-04-06	2,885	2,902	2,885	2,902	300	2,902
2023-04-05	2,884	2,884	2,884	2,884	100	2,884
2023-04-04	2,968	2,968	2,968	2,968	200	2,968
2023-04-03	-	-	-	2,930	-	2,930
2023-03-31	2,930	2,930	2,880	2,930	600	2,930
2023-03-30	2,880	2,880	2,880	2,880	300	2,880
2023-03-29	2,915	2,934	2,900	2,934	600	2,934
2023-03-28	2,965	2,965	2,965	2,965	100	2,965
2023-03-27	2,965	2,965	2,965	2,965	100	2,965
2023-03-24	-	-	-	2,965	-	2,965
2023-03-23	2,965	2,965	2,965	2,965	100	2,965
2023-03-22	2,950	2,950	2,940	2,940	400	2,940
2023-03-20	-	-	-	2,900	-	2,900
2023-03-17	-	-	-	2,900	-	2,900
2023-03-16	2,900	2,900	2,900	2,900	100	2,900
2023-03-15	2,900	2,914	2,900	2,914	400	2,914
2023-03-14	2,913	2,913	2,862	2,862	1,300	2,862
2023-03-13	2,938	2,995	2,938	2,995	400	2,995
2023-03-10	-	-	-	3,000	-	3,000
2023-03-09	-	-	-	3,000	-	3,000
2023-03-08	3,000	3,000	3,000	3,000	100	3,000
2023-03-07	2,970	3,020	2,970	3,005	300	3,005
2023-03-06	3,040	3,040	3,040	3,040	600	3,040
2023-03-03	3,040	3,040	3,040	3,040	100	3,040
2023-03-02	3,055	3,055	3,045	3,045	200	3,045
2023-03-01	-	-	-	2,959	-	2,959
2023-02-28	-	-	-	2,959	-	2,959
2023-02-27	3,070	3,070	2,959	2,959	800	2,959
2023-02-24	2,952	2,952	2,952	2,952	100	2,952
2023-02-22	2,961	2,961	2,961	2,961	100	2,961
2023-02-21	-	-	-	2,930	-	2,930
2023-02-20	2,930	2,930	2,930	2,930	100	2,930
2023-02-17	2,927	2,927	2,927	2,927	600	2,927
2023-02-16	2,927	2,927	2,927	2,927	400	2,927
2023-02-15	-	-	-	2,977	-	2,977
2023-02-14	-	-	-	2,977	-	2,977
2023-02-13	2,976	2,977	2,976	2,977	400	2,977
2023-02-10	2,927	2,927	2,927	2,927	100	2,927
2023-02-09	-	-	-	2,927	-	2,927
2023-02-08	2,976	2,976	2,926	2,927	500	2,927
2023-02-07	3,000	3,070	2,926	2,926	3,100	2,926
2023-02-06	3,000	3,010	3,000	3,010	700	3,010
2023-02-03	2,999	2,999	2,997	2,997	600	2,997
2023-02-02	3,005	3,010	2,935	3,010	1,000	3,010
2023-02-01	3,005	3,005	2,997	2,997	300	2,997
2023-01-31	3,005	3,005	3,005	3,005	100	3,005
2023-01-30	-	-	-	3,020	-	3,020
2023-01-27	-	-	-	3,020	-	3,020
2023-01-26	3,020	3,020	3,020	3,020	600	3,020
2023-01-25	3,000	3,000	2,970	2,970	700	2,970
2023-01-24	2,977	2,977	2,977	2,977	100	2,977
2023-01-23	2,970	2,970	2,970	2,970	800	2,970
2023-01-20	-	-	-	2,970	-	2,970
2023-01-19	2,970	2,970	2,970	2,970	100	2,970
2023-01-18	2,977	2,977	2,977	2,977	500	2,977
2023-01-17	2,977	2,977	2,977	2,977	100	2,977
2023-01-16	-	-	-	2,977	-	2,977
2023-01-13	-	-	-	2,977	-	2,977
2023-01-12	-	-	-	2,977	-	2,977
2023-01-11	2,975	2,977	2,975	2,977	300	2,977
2023-01-10	2,975	2,975	2,975	2,975	100	2,975
2023-01-06	2,975	2,975	2,975	2,975	100	2,975
2023-01-05	3,045	3,045	3,045	3,045	600	3,045
2023-01-04	-	-	-	3,045	-	3,045

分割・併合履歴： [2016-09-28]1株→0.1株