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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 2000-12-26 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-12-25 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2000-12-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-12-20 | 300 | 304 | 300 | 304 | 4,000 | 3,040 |
| 2000-12-19 | 305 | 306 | 305 | 306 | 4,000 | 3,060 |
| 2000-12-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-12-15 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-12-08 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-12-06 | 305 | 305 | 300 | 300 | 26,000 | 3,000 |
| 2000-12-05 | 308 | 309 | 303 | 303 | 26,000 | 3,030 |
| 2000-12-01 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2000-11-29 | 304 | 304 | 303 | 303 | 6,000 | 3,030 |
| 2000-11-28 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2000-11-24 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 2000-11-22 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2000-11-20 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2000-11-17 | 315 | 315 | 300 | 303 | 7,000 | 3,030 |
| 2000-11-16 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2000-11-15 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2000-11-13 | 320 | 320 | 302 | 302 | 17,000 | 3,020 |
| 2000-11-07 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-11-06 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2000-11-02 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2000-11-01 | 328 | 328 | 318 | 318 | 4,000 | 3,180 |
| 2000-10-31 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2000-10-25 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2000-10-24 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2000-10-23 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-10-20 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2000-10-19 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-10-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-10-16 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 2000-10-13 | 305 | 305 | 303 | 303 | 25,000 | 3,030 |
| 2000-10-12 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 2000-10-10 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-10-06 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-10-05 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2000-10-03 | 318 | 318 | 318 | 318 | 14,000 | 3,180 |
| 2000-10-02 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 2000-09-29 | 303 | 303 | 301 | 301 | 10,000 | 3,010 |
| 2000-09-28 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-09-27 | 303 | 303 | 303 | 303 | 12,000 | 3,030 |
| 2000-09-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-09-22 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2000-09-21 | 302 | 303 | 302 | 303 | 2,000 | 3,030 |
| 2000-09-19 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2000-09-13 | 305 | 305 | 301 | 301 | 8,000 | 3,010 |
| 2000-09-12 | 303 | 303 | 303 | 303 | 10,000 | 3,030 |
| 2000-09-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-09-05 | 300 | 304 | 300 | 301 | 19,000 | 3,010 |
| 2000-09-01 | 320 | 320 | 320 | 320 | 85,000 | 3,200 |
| 2000-08-28 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2000-08-25 | 306 | 306 | 304 | 304 | 4,000 | 3,040 |
| 2000-08-23 | 308 | 308 | 306 | 306 | 2,000 | 3,060 |
| 2000-08-22 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2000-08-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-08-16 | 302 | 305 | 302 | 305 | 3,000 | 3,050 |
| 2000-08-14 | 303 | 303 | 302 | 302 | 3,000 | 3,020 |
| 2000-08-11 | 303 | 303 | 303 | 303 | 2,128,000 | 3,030 |
| 2000-08-10 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2000-08-09 | 302 | 302 | 302 | 302 | 21,000 | 3,020 |
| 2000-08-08 | 302 | 302 | 302 | 302 | 48,000 | 3,020 |
| 2000-08-07 | 302 | 302 | 301 | 301 | 4,000 | 3,010 |
| 2000-08-04 | 310 | 310 | 297 | 297 | 21,000 | 2,970 |
| 2000-08-01 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2000-07-31 | 305 | 305 | 300 | 300 | 17,000 | 3,000 |
| 2000-07-27 | 309 | 309 | 300 | 300 | 8,000 | 3,000 |
| 2000-07-26 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-07-25 | 301 | 301 | 300 | 300 | 13,000 | 3,000 |
| 2000-07-24 | 319 | 319 | 300 | 300 | 5,000 | 3,000 |
| 2000-07-18 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2000-07-17 | 305 | 305 | 302 | 302 | 3,000 | 3,020 |
| 2000-07-14 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2000-07-13 | 303 | 303 | 302 | 302 | 3,000 | 3,020 |
| 2000-07-12 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2000-07-06 | 353 | 353 | 353 | 353 | 17,000 | 3,530 |
| 2000-07-05 | 356 | 356 | 356 | 356 | 15,000 | 3,560 |
| 2000-06-30 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 2000-06-28 | 297 | 297 | 297 | 297 | 13,000 | 2,970 |
| 2000-06-26 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 2000-06-23 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2000-06-22 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2000-06-21 | 298 | 298 | 298 | 298 | 10,000 | 2,980 |
| 2000-06-20 | 297 | 298 | 297 | 298 | 41,000 | 2,980 |
| 2000-06-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-06-09 | 297 | 300 | 297 | 300 | 3,000 | 3,000 |
| 2000-06-07 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2000-06-06 | 299 | 300 | 297 | 297 | 16,000 | 2,970 |
| 2000-06-01 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-05-25 | 298 | 298 | 298 | 298 | 11,000 | 2,980 |
| 2000-05-24 | 299 | 299 | 298 | 298 | 42,000 | 2,980 |
| 2000-05-23 | 300 | 300 | 298 | 298 | 11,000 | 2,980 |
| 2000-05-19 | 299 | 299 | 299 | 299 | 6,000 | 2,990 |
| 2000-05-18 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2000-05-17 | 300 | 300 | 300 | 300 | 19,000 | 3,000 |
| 2000-05-10 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2000-05-09 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-05-08 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-05-02 | 300 | 300 | 300 | 300 | 23,000 | 3,000 |
| 2000-04-26 | 295 | 300 | 295 | 300 | 7,000 | 3,000 |
| 2000-04-25 | 296 | 300 | 296 | 300 | 7,000 | 3,000 |
| 2000-04-24 | 300 | 301 | 300 | 301 | 29,000 | 3,010 |
| 2000-04-21 | 300 | 302 | 300 | 302 | 49,000 | 3,020 |
| 2000-04-20 | 300 | 302 | 300 | 302 | 23,000 | 3,020 |
| 2000-04-19 | 300 | 300 | 300 | 300 | 30,000 | 3,000 |
| 2000-04-18 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2000-04-17 | 300 | 300 | 300 | 300 | 18,000 | 3,000 |
| 2000-04-14 | 300 | 300 | 300 | 300 | 20,000 | 3,000 |
| 2000-04-13 | 300 | 305 | 300 | 300 | 11,000 | 3,000 |
| 2000-04-12 | 300 | 301 | 300 | 301 | 58,000 | 3,010 |
| 2000-04-11 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2000-04-10 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2000-04-07 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2000-04-06 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2000-04-04 | 309 | 309 | 300 | 300 | 3,000 | 3,000 |
| 2000-04-03 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2000-03-31 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2000-03-29 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 2000-03-28 | 300 | 300 | 290 | 300 | 33,000 | 3,000 |
| 2000-03-27 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2000-03-23 | 300 | 308 | 300 | 308 | 8,000 | 3,080 |
| 2000-03-22 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2000-03-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-03-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-03-15 | 300 | 300 | 300 | 300 | 29,000 | 3,000 |
| 2000-03-14 | 300 | 300 | 300 | 300 | 55,000 | 3,000 |
| 2000-03-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-03-10 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-03-09 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-03-08 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2000-03-07 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2000-03-06 | 328 | 328 | 300 | 300 | 3,000 | 3,000 |
| 2000-03-03 | 328 | 328 | 299 | 299 | 4,000 | 2,990 |
| 2000-03-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-03-01 | 305 | 335 | 304 | 335 | 54,000 | 3,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株