9537 北陸ガス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-283313313303303,0003,300
2001-12-253303303303308,0003,300
2001-12-2133033033033011,0003,300
2001-12-2033033033033010,0003,300
2001-12-1933033033033010,0003,300
2001-12-183303303303308,0003,300
2001-12-173303303303303,0003,300
2001-12-143283283283282,0003,280
2001-12-1332133032133013,0003,300
2001-12-123303303303301,0003,300
2001-12-103213213213213,0003,210
2001-12-043183183183181,0003,180
2001-12-033183183183183,0003,180
2001-11-303303303303303,0003,300
2001-11-273193203193208,0003,200
2001-11-263203203203203,0003,200
2001-11-2131632031632022,0003,200
2001-11-163293293293291,0003,290
2001-11-143153153153151,0003,150
2001-11-133163163163161,0003,160
2001-11-123153153153151,0003,150
2001-11-053153153153154,0003,150
2001-11-013303303303302,0003,300
2001-10-313303303303302,0003,300
2001-10-253153153153153,0003,150
2001-10-2431231231231210,0003,120
2001-10-233123123123126,0003,120
2001-10-2231531531231210,0003,120
2001-10-193153153153151,0003,150
2001-10-183203203153156,0003,150
2001-10-173153153153155,0003,150
2001-10-163153153153151,0003,150
2001-10-153053123053126,0003,120
2001-10-123203203203202,0003,200
2001-10-113153153153151,0003,150
2001-10-1031531531531510,0003,150
2001-10-093153153153158,0003,150
2001-10-053113153113153,0003,150
2001-10-043113113113111,0003,110
2001-10-023203203203202,0003,200
2001-09-273153153153156,0003,150
2001-09-2631932031932011,0003,200
2001-09-213003003003003,0003,000
2001-09-183203203203201,0003,200
2001-09-143013013013011,0003,010
2001-09-133003003003002,0003,000
2001-09-123303303303301,0003,300
2001-09-113303303303301,0003,300
2001-09-073253253253254,0003,250
2001-09-063253253253252,0003,250
2001-09-053253253253253,0003,250
2001-09-043283283273272,0003,270
2001-09-033263263263262,0003,260
2001-08-313303303303304,0003,300
2001-08-233283283283282,0003,280
2001-08-223263273263273,0003,270
2001-08-173403403403402,0003,400
2001-08-153303303303301,0003,300
2001-08-143403403303304,0003,300
2001-08-083313313313311,0003,310
2001-08-073303303303305,0003,300
2001-08-013403403403402,0003,400
2001-07-303303303303301,0003,300
2001-07-2733533533533510,0003,350
2001-07-2634034033533521,0003,350
2001-07-233363453363456,0003,450
2001-07-1933634033533511,0003,350
2001-07-1834034033533510,0003,350
2001-07-133353353353351,0003,350
2001-07-123403403353352,0003,350
2001-07-1033534033534027,0003,400
2001-07-053353353353352,0003,350
2001-07-043353353353351,0003,350
2001-07-0333934033934022,0003,400
2001-07-023403403403402,0003,400
2001-06-293403403403404,0003,400
2001-06-283383383383381,0003,380
2001-06-2733933932533036,0003,300
2001-06-263133253133257,0003,250
2001-06-253163203163207,0003,200
2001-06-223163163163162,0003,160
2001-06-213123123123121,0003,120
2001-06-203133133133131,0003,130
2001-06-1931132031132024,0003,200
2001-06-183123123123121,0003,120
2001-06-153113113113112,0003,110
2001-06-133113113113112,0003,110
2001-06-123103103103101,0003,100
2001-06-113123123123121,0003,120
2001-06-083103103103102,0003,100
2001-06-0730831030831011,0003,100
2001-06-063093093093091,0003,090
2001-06-0531431430530519,0003,050
2001-06-043343343343341,0003,340
2001-06-013403403383384,0003,380
2001-05-303333333333331,0003,330
2001-05-253083083083081,0003,080
2001-05-243053053053057,0003,050
2001-05-233053053053051,0003,050
2001-05-223253253253255,0003,250
2001-05-213213213213215,0003,210
2001-05-183213213213215,0003,210
2001-05-163213213203204,0003,200
2001-05-153203203203203,0003,200
2001-05-143203203203202,0003,200
2001-05-083213213203202,0003,200
2001-05-073213213093095,0003,090
2001-05-023213213213213,0003,210
2001-04-273213213213211,0003,210
2001-04-263153153153151,0003,150
2001-04-253103103103101,0003,100
2001-04-243123123103113,0003,110
2001-04-203093123093122,0003,120
2001-04-1931231231231215,0003,120
2001-04-183123123123121,0003,120
2001-04-1631031030930910,0003,090
2001-04-133093093093093,0003,090
2001-04-123103103103102,0003,100
2001-04-1031031031031010,0003,100
2001-04-093103103103101,0003,100
2001-04-063103103103105,0003,100
2001-04-053103103103105,0003,100
2001-04-043103103103104,0003,100
2001-03-303103103103102,0003,100
2001-03-283053053053051,0003,050
2001-03-223103103103101,0003,100
2001-03-163103103103103,0003,100
2001-03-1530530530530511,0003,050
2001-03-1430530530530523,0003,050
2001-03-133053053003004,0003,000
2001-03-1230530530530521,0003,050
2001-03-093053053053055,0003,050
2001-03-063053053053051,0003,050
2001-03-0530530530530512,0003,050
2001-03-023103103103102,0003,100
2001-03-0130530530530514,0003,050
2001-02-263053103053109,0003,100
2001-02-233053103053104,0003,100
2001-02-223103103103102,0003,100
2001-02-213053053053059,0003,050
2001-02-1931031030530669,0003,060
2001-02-073053053053051,0003,050
2001-02-0630630630030011,0003,000
2001-02-013103103103103,0003,100
2001-01-3130530530530526,0003,050
2001-01-303053053053052,0003,050
2001-01-243053053053051,0003,050
2001-01-233103103103101,0003,100
2001-01-223063063063061,0003,060
2001-01-183093093053052,0003,050
2001-01-173063063063061,0003,060
2001-01-1630530530530511,0003,050
2001-01-153033053003056,0003,050
2001-01-123063063063063,0003,060
2001-01-1030630630430410,0003,040
2001-01-093063063063062,0003,060
2001-01-053053053053052,0003,050
2001-01-043153153153152,0003,150

分割・併合履歴 : [2016-09-28]1株→0.1株