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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 2001-12-25 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 2001-12-21 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 2001-12-20 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 2001-12-19 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 2001-12-18 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 2001-12-17 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2001-12-14 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2001-12-13 | 321 | 330 | 321 | 330 | 13,000 | 3,300 |
| 2001-12-12 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-12-10 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2001-12-04 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2001-12-03 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 2001-11-30 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2001-11-27 | 319 | 320 | 319 | 320 | 8,000 | 3,200 |
| 2001-11-26 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2001-11-21 | 316 | 320 | 316 | 320 | 22,000 | 3,200 |
| 2001-11-16 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2001-11-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-11-13 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2001-11-12 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-11-05 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2001-11-01 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-10-31 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-10-25 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2001-10-24 | 312 | 312 | 312 | 312 | 10,000 | 3,120 |
| 2001-10-23 | 312 | 312 | 312 | 312 | 6,000 | 3,120 |
| 2001-10-22 | 315 | 315 | 312 | 312 | 10,000 | 3,120 |
| 2001-10-19 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-10-18 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
| 2001-10-17 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2001-10-16 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-10-15 | 305 | 312 | 305 | 312 | 6,000 | 3,120 |
| 2001-10-12 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-10-11 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-10-10 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 2001-10-09 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 2001-10-05 | 311 | 315 | 311 | 315 | 3,000 | 3,150 |
| 2001-10-04 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2001-10-02 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-09-27 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 2001-09-26 | 319 | 320 | 319 | 320 | 11,000 | 3,200 |
| 2001-09-21 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2001-09-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-09-14 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2001-09-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-09-12 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-09-11 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-09-07 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2001-09-06 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2001-09-05 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2001-09-04 | 328 | 328 | 327 | 327 | 2,000 | 3,270 |
| 2001-09-03 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2001-08-31 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2001-08-23 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2001-08-22 | 326 | 327 | 326 | 327 | 3,000 | 3,270 |
| 2001-08-17 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-08-15 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-08-14 | 340 | 340 | 330 | 330 | 4,000 | 3,300 |
| 2001-08-08 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2001-08-07 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2001-08-01 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-07-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-07-27 | 335 | 335 | 335 | 335 | 10,000 | 3,350 |
| 2001-07-26 | 340 | 340 | 335 | 335 | 21,000 | 3,350 |
| 2001-07-23 | 336 | 345 | 336 | 345 | 6,000 | 3,450 |
| 2001-07-19 | 336 | 340 | 335 | 335 | 11,000 | 3,350 |
| 2001-07-18 | 340 | 340 | 335 | 335 | 10,000 | 3,350 |
| 2001-07-13 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2001-07-12 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 2001-07-10 | 335 | 340 | 335 | 340 | 27,000 | 3,400 |
| 2001-07-05 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2001-07-04 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2001-07-03 | 339 | 340 | 339 | 340 | 22,000 | 3,400 |
| 2001-07-02 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-06-29 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2001-06-28 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2001-06-27 | 339 | 339 | 325 | 330 | 36,000 | 3,300 |
| 2001-06-26 | 313 | 325 | 313 | 325 | 7,000 | 3,250 |
| 2001-06-25 | 316 | 320 | 316 | 320 | 7,000 | 3,200 |
| 2001-06-22 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2001-06-21 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2001-06-20 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2001-06-19 | 311 | 320 | 311 | 320 | 24,000 | 3,200 |
| 2001-06-18 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2001-06-15 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2001-06-13 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2001-06-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-06-11 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2001-06-08 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2001-06-07 | 308 | 310 | 308 | 310 | 11,000 | 3,100 |
| 2001-06-06 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2001-06-05 | 314 | 314 | 305 | 305 | 19,000 | 3,050 |
| 2001-06-04 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2001-06-01 | 340 | 340 | 338 | 338 | 4,000 | 3,380 |
| 2001-05-30 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2001-05-25 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2001-05-24 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 2001-05-23 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-05-22 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 2001-05-21 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 2001-05-18 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 2001-05-16 | 321 | 321 | 320 | 320 | 4,000 | 3,200 |
| 2001-05-15 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2001-05-14 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-05-08 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 2001-05-07 | 321 | 321 | 309 | 309 | 5,000 | 3,090 |
| 2001-05-02 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2001-04-27 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2001-04-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-04-25 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-04-24 | 312 | 312 | 310 | 311 | 3,000 | 3,110 |
| 2001-04-20 | 309 | 312 | 309 | 312 | 2,000 | 3,120 |
| 2001-04-19 | 312 | 312 | 312 | 312 | 15,000 | 3,120 |
| 2001-04-18 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2001-04-16 | 310 | 310 | 309 | 309 | 10,000 | 3,090 |
| 2001-04-13 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 2001-04-12 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2001-04-10 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 2001-04-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-04-06 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2001-04-05 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2001-04-04 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2001-03-30 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2001-03-28 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-03-22 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-03-16 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2001-03-15 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
| 2001-03-14 | 305 | 305 | 305 | 305 | 23,000 | 3,050 |
| 2001-03-13 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 2001-03-12 | 305 | 305 | 305 | 305 | 21,000 | 3,050 |
| 2001-03-09 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2001-03-06 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-03-05 | 305 | 305 | 305 | 305 | 12,000 | 3,050 |
| 2001-03-02 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2001-03-01 | 305 | 305 | 305 | 305 | 14,000 | 3,050 |
| 2001-02-26 | 305 | 310 | 305 | 310 | 9,000 | 3,100 |
| 2001-02-23 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 2001-02-22 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2001-02-21 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 2001-02-19 | 310 | 310 | 305 | 306 | 69,000 | 3,060 |
| 2001-02-07 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-02-06 | 306 | 306 | 300 | 300 | 11,000 | 3,000 |
| 2001-02-01 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2001-01-31 | 305 | 305 | 305 | 305 | 26,000 | 3,050 |
| 2001-01-30 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2001-01-24 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-01-23 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-01-22 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2001-01-18 | 309 | 309 | 305 | 305 | 2,000 | 3,050 |
| 2001-01-17 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2001-01-16 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
| 2001-01-15 | 303 | 305 | 300 | 305 | 6,000 | 3,050 |
| 2001-01-12 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 2001-01-10 | 306 | 306 | 304 | 304 | 10,000 | 3,040 |
| 2001-01-09 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2001-01-05 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2001-01-04 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
