9537 北陸ガス(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2830030030030015,0003,000
2000-12-263053053053051,0003,050
2000-12-253013013013011,0003,010
2000-12-223153153153151,0003,150
2000-12-203003043003044,0003,040
2000-12-193053063053064,0003,060
2000-12-183103103103101,0003,100
2000-12-153053053053051,0003,050
2000-12-083003003003002,0003,000
2000-12-0630530530030026,0003,000
2000-12-0530830930330326,0003,030
2000-12-013183183183182,0003,180
2000-11-293043043033036,0003,030
2000-11-283043043043041,0003,040
2000-11-243033033033033,0003,030
2000-11-223083083083081,0003,080
2000-11-203183183183182,0003,180
2000-11-173153153003037,0003,030
2000-11-163083083083081,0003,080
2000-11-153083083083082,0003,080
2000-11-1332032030230217,0003,020
2000-11-073103103103102,0003,100
2000-11-063063063063061,0003,060
2000-11-023103103103105,0003,100
2000-11-013283283183184,0003,180
2000-10-313033033033031,0003,030
2000-10-253023023023021,0003,020
2000-10-243193193193191,0003,190
2000-10-233053053053052,0003,050
2000-10-203053053053055,0003,050
2000-10-193053053053051,0003,050
2000-10-183103103103101,0003,100
2000-10-163053053053057,0003,050
2000-10-1330530530330325,0003,030
2000-10-123053053053057,0003,050
2000-10-103053053053051,0003,050
2000-10-063053053053051,0003,050
2000-10-053043043043041,0003,040
2000-10-0331831831831814,0003,180
2000-10-023193193193193,0003,190
2000-09-2930330330130110,0003,010
2000-09-283003003003003,0003,000
2000-09-2730330330330312,0003,030
2000-09-253003003003001,0003,000
2000-09-223033033033031,0003,030
2000-09-213023033023032,0003,030
2000-09-193193193193191,0003,190
2000-09-133053053013018,0003,010
2000-09-1230330330330310,0003,030
2000-09-063003003003001,0003,000
2000-09-0530030430030119,0003,010
2000-09-0132032032032085,0003,200
2000-08-283043043043041,0003,040
2000-08-253063063043044,0003,040
2000-08-233083083063062,0003,060
2000-08-223093093093091,0003,090
2000-08-183103103103101,0003,100
2000-08-163023053023053,0003,050
2000-08-143033033023023,0003,020
2000-08-113033033033032,128,0003,030
2000-08-103033033033031,0003,030
2000-08-0930230230230221,0003,020
2000-08-0830230230230248,0003,020
2000-08-073023023013014,0003,010
2000-08-0431031029729721,0002,970
2000-08-013253253253253,0003,250
2000-07-3130530530030017,0003,000
2000-07-273093093003008,0003,000
2000-07-263103103103101,0003,100
2000-07-2530130130030013,0003,000
2000-07-243193193003005,0003,000
2000-07-183373373373371,0003,370
2000-07-173053053023023,0003,020
2000-07-143453453453453,0003,450
2000-07-133033033023023,0003,020
2000-07-123453453453451,0003,450
2000-07-0635335335335317,0003,530
2000-07-0535635635635615,0003,560
2000-06-303773773773773,0003,770
2000-06-2829729729729713,0002,970
2000-06-262962962962964,0002,960
2000-06-232942942942941,0002,940
2000-06-222992992992991,0002,990
2000-06-2129829829829810,0002,980
2000-06-2029729829729841,0002,980
2000-06-163003003003001,0003,000
2000-06-092973002973003,0003,000
2000-06-072972972972971,0002,970
2000-06-0629930029729716,0002,970
2000-06-013003003003003,0003,000
2000-05-2529829829829811,0002,980
2000-05-2429929929829842,0002,980
2000-05-2330030029829811,0002,980
2000-05-192992992992996,0002,990
2000-05-183003003003006,0003,000
2000-05-1730030030030019,0003,000
2000-05-103003003003004,0003,000
2000-05-093003003003003,0003,000
2000-05-083003003003003,0003,000
2000-05-0230030030030023,0003,000
2000-04-262953002953007,0003,000
2000-04-252963002963007,0003,000
2000-04-2430030130030129,0003,010
2000-04-2130030230030249,0003,020
2000-04-2030030230030223,0003,020
2000-04-1930030030030030,0003,000
2000-04-1830030030030010,0003,000
2000-04-1730030030030018,0003,000
2000-04-1430030030030020,0003,000
2000-04-1330030530030011,0003,000
2000-04-1230030130030158,0003,010
2000-04-113013013013012,0003,010
2000-04-103013013013012,0003,010
2000-04-073003003003007,0003,000
2000-04-063003003003009,0003,000
2000-04-043093093003003,0003,000
2000-04-033003003003005,0003,000
2000-03-313003003003007,0003,000
2000-03-293003003003008,0003,000
2000-03-2830030029030033,0003,000
2000-03-273073073073071,0003,070
2000-03-233003083003088,0003,080
2000-03-223093093093091,0003,090
2000-03-173103103103101,0003,100
2000-03-163003003003001,0003,000
2000-03-1530030030030029,0003,000
2000-03-1430030030030055,0003,000
2000-03-133003003003002,0003,000
2000-03-103003003003003,0003,000
2000-03-093003003003003,0003,000
2000-03-082993002993003,0003,000
2000-03-073003003003009,0003,000
2000-03-063283283003003,0003,000
2000-03-033283282992994,0002,990
2000-03-023303303303301,0003,300
2000-03-0130533530433554,0003,350

分割・併合履歴 : [2016-09-28]1株→0.1株