9537 北陸ガス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,9652,9652,9652,9651002,965
2022-11-302,9652,9652,9652,9651002,965
2022-11-292,9322,9322,9322,9321002,932
2022-11-282,9932,9932,9812,9817002,981
2022-11-25---2,901-2,901
2022-11-242,9502,9502,9012,9011,0002,901
2022-11-222,9122,9122,8772,8851,6002,885
2022-11-212,9142,9142,9102,9102002,910
2022-11-182,9102,9182,9102,9182002,918
2022-11-172,9012,9242,9012,9242002,924
2022-11-16---2,900-2,900
2022-11-15---2,900-2,900
2022-11-142,9002,9002,9002,9002002,900
2022-11-112,9502,9502,9502,9501,9002,950
2022-11-102,8702,9002,8702,9001,0002,900
2022-11-092,8702,8702,8702,8701002,870
2022-11-08---2,872-2,872
2022-11-072,8702,9022,8702,8727002,872
2022-11-042,8512,8512,8512,8512002,851
2022-11-022,9122,9122,8502,9018002,901
2022-11-012,9102,9102,9102,9101002,910
2022-10-312,9102,9102,9102,9103002,910
2022-10-28---2,860-2,860
2022-10-272,8562,8612,8562,8605002,860
2022-10-262,9162,9162,8722,9069002,906
2022-10-252,8722,8722,8722,8721002,872
2022-10-242,8722,8722,8722,8723002,872
2022-10-212,9202,9202,8672,8711,4002,871
2022-10-202,9252,9252,9202,9202002,920
2022-10-19---2,925-2,925
2022-10-182,9332,9332,9202,9254,3002,925
2022-10-172,9302,9302,9202,9205,1002,920
2022-10-142,9302,9302,9302,9303,0002,930
2022-10-132,9302,9302,9262,9301,3002,930
2022-10-122,9452,9452,9332,9351,3002,935
2022-10-112,9732,9732,9222,9451,6002,945
2022-10-07---2,973-2,973
2022-10-062,9732,9732,9732,9733,3002,973
2022-10-052,9722,9722,9722,9721002,972
2022-10-042,9752,9762,9752,9752,2002,975
2022-10-03---2,970-2,970
2022-09-302,9702,9702,9702,9702002,970
2022-09-292,9912,9912,9912,9911002,991
2022-09-282,9912,9912,9912,9911002,991
2022-09-272,9902,9902,9902,9902002,990
2022-09-263,0303,0303,0003,0058003,005
2022-09-222,9723,0002,9103,0001,8003,000
2022-09-212,9722,9722,9702,9705002,970
2022-09-202,9942,9942,9792,9794002,979
2022-09-162,9742,9882,9742,9881,2002,988
2022-09-152,9642,9742,9642,9745002,974
2022-09-142,9652,9652,9652,9651002,965
2022-09-132,9502,9502,9502,9501002,950
2022-09-122,9502,9502,9502,9503002,950
2022-09-09---2,950-2,950
2022-09-08---2,950-2,950
2022-09-072,9332,9502,9002,9501,0002,950
2022-09-06---2,947-2,947
2022-09-052,8972,9472,8972,9473002,947
2022-09-022,9442,9472,9442,9476002,947
2022-09-012,9432,9432,9352,9354002,935
2022-08-312,9302,9302,9302,9302002,930
2022-08-302,9352,9352,9302,9302002,930
2022-08-292,9002,9002,9002,9007002,900
2022-08-262,9642,9642,9502,9509002,950
2022-08-252,9202,9202,9202,9201002,920
2022-08-242,9152,9152,9152,9151002,915
2022-08-232,9002,9002,8852,9001,1002,900
2022-08-222,9002,9002,9002,9006002,900
2022-08-19---2,900-2,900
2022-08-18---2,900-2,900
2022-08-17---2,900-2,900
2022-08-162,9002,9002,9002,9002002,900
2022-08-152,9002,9002,9002,9003002,900
2022-08-122,8622,8792,8622,8792002,879
2022-08-10---2,861-2,861
2022-08-092,8612,9112,8512,8611,1002,861
2022-08-082,9112,9112,9112,9115002,911
2022-08-052,8972,9322,8762,9119002,911
2022-08-042,9332,9332,8972,8973002,897
2022-08-032,8652,8652,8652,8652002,865
2022-08-022,9152,9152,9152,9151002,915
2022-08-012,8652,8652,8652,8651002,865
2022-07-29---2,865-2,865
2022-07-28---2,865-2,865
2022-07-27---2,865-2,865
2022-07-262,8832,8832,8652,8651,6002,865
2022-07-252,8402,8402,8332,8335002,833
2022-07-222,8412,8442,8412,8442002,844
2022-07-212,8242,8242,8242,8242002,824
2022-07-202,8212,8212,8212,8211002,821
2022-07-192,8452,8452,8452,8451002,845
2022-07-15---2,800-2,800
2022-07-142,7992,8002,7952,8005002,800
2022-07-13---2,762-2,762
2022-07-12---2,762-2,762
2022-07-11---2,762-2,762
2022-07-082,7622,7622,7622,7626002,762
2022-07-07---2,762-2,762
2022-07-062,7902,8092,7622,7628002,762
2022-07-052,8402,8402,8102,8101,4002,810
2022-07-042,8122,8122,7452,7901,9002,790
2022-07-012,8122,8122,8082,8125002,812
2022-06-30---2,762-2,762
2022-06-292,7622,7622,7622,7621002,762
2022-06-282,7612,7612,7612,7611002,761
2022-06-272,8502,8502,7992,7991,0002,799
2022-06-242,8462,8462,8002,8001,1002,800
2022-06-232,7402,7482,7402,7465002,746
2022-06-22---2,738-2,738
2022-06-212,7392,7392,7382,7384002,738
2022-06-202,7422,7452,7382,7381,2002,738
2022-06-172,7382,7422,7382,7426002,742
2022-06-16---2,807-2,807
2022-06-15---2,807-2,807
2022-06-142,8072,8072,8072,8075002,807
2022-06-132,8072,8072,8072,8075002,807
2022-06-102,8072,8072,8072,8071002,807
2022-06-09---2,784-2,784
2022-06-082,7542,7842,7542,7844002,784
2022-06-07---2,744-2,744
2022-06-06---2,744-2,744
2022-06-032,7442,7442,7442,7443002,744
2022-06-022,7842,7842,7412,7412002,741
2022-06-012,7812,7812,7342,7342002,734
2022-05-31---2,744-2,744
2022-05-302,7342,7442,7342,7442002,744
2022-05-272,7502,7502,7342,7343002,734
2022-05-262,7502,7502,7502,7504002,750
2022-05-252,7702,7702,7382,7383002,738
2022-05-24---2,805-2,805
2022-05-232,7612,7612,7612,7611002,761
2022-05-20---2,811-2,811
2022-05-192,8112,8112,8112,8111002,811
2022-05-182,7662,7672,7662,7665002,766
2022-05-172,8162,8162,8162,8161002,816
2022-05-162,8202,8202,8202,8204002,820
2022-05-132,7432,7702,7412,7709002,770
2022-05-122,7422,7792,7422,7793002,779
2022-05-112,7622,7622,7622,7625002,762
2022-05-102,7462,8172,7462,8126002,812
2022-05-092,7502,7582,7502,7582002,758
2022-05-062,7062,7972,7062,7971,5002,797
2022-05-022,7392,7392,7392,7391002,739
2022-04-282,6992,6992,6992,6992002,699
2022-04-27---2,705-2,705
2022-04-262,7052,7052,7052,7053002,705
2022-04-252,6562,6562,6552,6556002,655
2022-04-22---2,682-2,682
2022-04-212,6702,6832,6702,6823002,682
2022-04-202,6852,6942,6652,6651,8002,665
2022-04-192,6802,7122,6802,6853,7002,685
2022-04-182,6932,6932,6932,6931002,693
2022-04-15---2,710-2,710
2022-04-142,7292,7292,7102,7102002,710
2022-04-132,6942,6942,6852,6852002,685
2022-04-122,7632,7632,6512,6805,3002,680
2022-04-112,7612,7612,7612,7611002,761
2022-04-082,7512,7612,7502,7612,5002,761
2022-04-072,8052,8132,8002,8015002,801
2022-04-062,8842,8842,8002,8052,6002,805
2022-04-052,8583,0502,8512,92511,9002,925
2022-04-042,8982,8982,8792,8793002,879
2022-04-012,9002,9002,8792,8794002,879
2022-03-312,9002,9002,9002,9001002,900
2022-03-302,9072,9072,8212,8881,2002,888
2022-03-292,9042,9282,9042,9281,4002,928
2022-03-282,9532,9572,9532,9549002,954
2022-03-252,9602,9602,9602,9601002,960
2022-03-24---2,937-2,937
2022-03-232,9372,9372,9372,9371002,937
2022-03-222,9502,9512,9242,9332,6002,933
2022-03-182,9512,9512,9502,9506002,950
2022-03-172,9952,9952,8802,9514,6002,951
2022-03-16---2,995-2,995
2022-03-152,9952,9952,9952,9955002,995
2022-03-14---2,995-2,995
2022-03-11---2,995-2,995
2022-03-102,9852,9952,9852,9952002,995
2022-03-092,9712,9712,8612,9712,9002,971
2022-03-082,9712,9712,9712,9714002,971
2022-03-073,0303,0303,0303,0305003,030
2022-03-043,0303,0303,0303,0306003,030
2022-03-03---3,030-3,030
2022-03-023,0303,0303,0253,0304003,030
2022-03-013,0003,0403,0003,0405003,040
2022-02-283,0053,0053,0053,0053003,005
2022-02-25---2,980-2,980
2022-02-24---2,980-2,980
2022-02-22---2,980-2,980
2022-02-213,0203,0202,9802,9801,4002,980
2022-02-183,0203,0203,0203,0202003,020
2022-02-17---3,070-3,070
2022-02-163,0653,0703,0653,0703003,070
2022-02-15---3,005-3,005
2022-02-14---3,005-3,005
2022-02-102,9813,0052,9813,0058003,005
2022-02-09---2,999-2,999
2022-02-082,9992,9992,9992,9991002,999
2022-02-072,9662,9662,9662,9662002,966
2022-02-04---2,969-2,969
2022-02-032,9652,9702,9652,9698002,969
2022-02-022,9982,9982,9952,9952002,995
2022-02-013,0003,0103,0003,0004003,000
2022-01-312,9562,9802,9562,9802002,980
2022-01-283,0303,0302,9062,9563,0002,956
2022-01-27---3,030-3,030
2022-01-263,0803,0803,0303,0305003,030
2022-01-252,9802,9802,9802,9804002,980
2022-01-242,9482,9802,9452,9801,7002,980
2022-01-213,0003,0002,9802,9802,6002,980
2022-01-203,0353,0553,0353,0401,0003,040
2022-01-193,0903,0903,0453,0455003,045
2022-01-183,0453,1153,0353,0903,5003,090
2022-01-173,0653,0703,0403,0702,2003,070
2022-01-143,0653,0703,0653,0703003,070
2022-01-133,0803,0803,0803,0802003,080
2022-01-123,0753,0903,0653,0902,3003,090
2022-01-113,1353,1453,0603,0603,2003,060
2022-01-073,1753,1753,1553,1552003,155
2022-01-063,1753,1803,1403,1401,5003,140
2022-01-053,2153,2153,1903,1902003,190
2022-01-043,2153,2153,1653,1651,1003,165

分割・併合履歴 : [2016-09-28]1株→0.1株