9537 北陸ガス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 234 | 235 | 234 | 235 | 12,000 | 2,350 |
| 2002-12-26 | 229 | 229 | 229 | 229 | 11,000 | 2,290 |
| 2002-12-25 | 225 | 228 | 225 | 228 | 18,000 | 2,280 |
| 2002-12-24 | 220 | 222 | 220 | 222 | 13,000 | 2,220 |
| 2002-12-20 | 226 | 227 | 226 | 227 | 76,000 | 2,270 |
| 2002-12-19 | 225 | 225 | 224 | 224 | 25,000 | 2,240 |
| 2002-12-18 | 225 | 234 | 225 | 226 | 25,000 | 2,260 |
| 2002-12-17 | 219 | 230 | 219 | 228 | 622,000 | 2,280 |
| 2002-12-16 | 222 | 227 | 222 | 225 | 31,000 | 2,250 |
| 2002-12-13 | 239 | 239 | 237 | 237 | 27,000 | 2,370 |
| 2002-12-12 | 238 | 239 | 238 | 239 | 2,000 | 2,390 |
| 2002-12-11 | 240 | 240 | 238 | 238 | 6,000 | 2,380 |
| 2002-12-09 | 249 | 249 | 249 | 249 | 8,000 | 2,490 |
| 2002-12-06 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2002-12-05 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2002-12-03 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2002-12-02 | 235 | 237 | 235 | 236 | 35,000 | 2,360 |
| 2002-11-29 | 237 | 237 | 236 | 237 | 8,000 | 2,370 |
| 2002-11-28 | 235 | 235 | 235 | 235 | 9,000 | 2,350 |
| 2002-11-27 | 236 | 236 | 236 | 236 | 35,000 | 2,360 |
| 2002-11-26 | 236 | 236 | 236 | 236 | 31,000 | 2,360 |
| 2002-11-25 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2002-11-22 | 235 | 245 | 235 | 245 | 29,000 | 2,450 |
| 2002-11-21 | 245 | 245 | 245 | 245 | 18,000 | 2,450 |
| 2002-11-19 | 233 | 233 | 233 | 233 | 16,000 | 2,330 |
| 2002-11-18 | 231 | 233 | 230 | 230 | 22,000 | 2,300 |
| 2002-11-14 | 231 | 233 | 230 | 231 | 23,000 | 2,310 |
| 2002-11-13 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2002-11-12 | 232 | 232 | 232 | 232 | 9,000 | 2,320 |
| 2002-11-11 | 233 | 233 | 232 | 232 | 5,000 | 2,320 |
| 2002-11-08 | 237 | 239 | 237 | 237 | 13,000 | 2,370 |
| 2002-11-07 | 230 | 235 | 230 | 230 | 4,000 | 2,300 |
| 2002-11-06 | 226 | 234 | 225 | 226 | 32,000 | 2,260 |
| 2002-11-05 | 260 | 260 | 205 | 218 | 174,000 | 2,180 |
| 2002-11-01 | 259 | 260 | 259 | 260 | 4,000 | 2,600 |
| 2002-10-30 | 267 | 268 | 267 | 268 | 51,000 | 2,680 |
| 2002-10-29 | 268 | 268 | 268 | 268 | 211,000 | 2,680 |
| 2002-10-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2002-10-25 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2002-10-24 | 255 | 260 | 255 | 260 | 23,000 | 2,600 |
| 2002-10-23 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2002-10-22 | 256 | 260 | 250 | 260 | 8,000 | 2,600 |
| 2002-10-21 | 270 | 270 | 254 | 256 | 23,000 | 2,560 |
| 2002-10-18 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-10-17 | 280 | 282 | 275 | 275 | 12,000 | 2,750 |
| 2002-10-15 | 273 | 273 | 270 | 270 | 10,000 | 2,700 |
| 2002-10-11 | 280 | 280 | 272 | 272 | 9,000 | 2,720 |
| 2002-10-10 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-10-09 | 286 | 286 | 286 | 286 | 88,000 | 2,860 |
| 2002-10-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-10-07 | 281 | 281 | 281 | 281 | 8,000 | 2,810 |
| 2002-10-04 | 285 | 285 | 280 | 280 | 22,000 | 2,800 |
| 2002-10-03 | 313 | 313 | 313 | 313 | 14,000 | 3,130 |
| 2002-10-02 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2002-10-01 | 285 | 286 | 285 | 286 | 8,000 | 2,860 |
| 2002-09-30 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-09-27 | 287 | 287 | 285 | 285 | 59,000 | 2,850 |
| 2002-09-26 | 285 | 285 | 285 | 285 | 30,000 | 2,850 |
| 2002-09-25 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-09-24 | 302 | 302 | 300 | 300 | 6,000 | 3,000 |
| 2002-09-20 | 304 | 304 | 304 | 304 | 31,000 | 3,040 |
| 2002-09-19 | 302 | 305 | 302 | 305 | 2,000 | 3,050 |
| 2002-09-18 | 301 | 303 | 301 | 303 | 23,000 | 3,030 |
| 2002-09-17 | 307 | 307 | 307 | 307 | 62,000 | 3,070 |
| 2002-09-13 | 301 | 306 | 301 | 305 | 26,000 | 3,050 |
| 2002-09-12 | 301 | 301 | 301 | 301 | 12,000 | 3,010 |
| 2002-09-11 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2002-09-10 | 305 | 305 | 300 | 300 | 9,000 | 3,000 |
| 2002-09-09 | 315 | 315 | 305 | 305 | 4,000 | 3,050 |
| 2002-09-06 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2002-09-05 | 330 | 330 | 315 | 315 | 5,000 | 3,150 |
| 2002-09-04 | 320 | 330 | 320 | 330 | 13,000 | 3,300 |
| 2002-09-03 | 329 | 329 | 320 | 320 | 33,000 | 3,200 |
| 2002-09-02 | 339 | 339 | 339 | 339 | 31,000 | 3,390 |
| 2002-08-30 | 340 | 340 | 339 | 340 | 32,000 | 3,400 |
| 2002-08-29 | 331 | 332 | 331 | 332 | 9,000 | 3,320 |
| 2002-08-28 | 330 | 330 | 330 | 330 | 45,000 | 3,300 |
| 2002-08-26 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 2002-08-23 | 348 | 348 | 323 | 323 | 28,000 | 3,230 |
| 2002-08-22 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2002-08-20 | 349 | 350 | 349 | 350 | 23,000 | 3,500 |
| 2002-08-19 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2002-08-16 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 2002-08-13 | 352 | 352 | 350 | 350 | 25,000 | 3,500 |
| 2002-08-12 | 352 | 352 | 352 | 352 | 161,000 | 3,520 |
| 2002-08-09 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
| 2002-08-06 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2002-08-05 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
| 2002-08-01 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-07-31 | 351 | 352 | 351 | 352 | 3,000 | 3,520 |
| 2002-07-30 | 351 | 351 | 351 | 351 | 10,000 | 3,510 |
| 2002-07-29 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2002-07-24 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2002-07-18 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2002-07-17 | 351 | 352 | 350 | 352 | 17,000 | 3,520 |
| 2002-07-16 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2002-07-15 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2002-07-12 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2002-07-09 | 351 | 351 | 350 | 350 | 9,000 | 3,500 |
| 2002-07-05 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2002-07-02 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-06-27 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2002-06-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2002-06-24 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2002-06-19 | 350 | 350 | 350 | 350 | 20,000 | 3,500 |
| 2002-06-18 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2002-06-13 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2002-06-06 | 354 | 354 | 354 | 354 | 18,000 | 3,540 |
| 2002-05-31 | 354 | 354 | 354 | 354 | 10,000 | 3,540 |
| 2002-05-29 | 354 | 354 | 354 | 354 | 20,000 | 3,540 |
| 2002-05-28 | 355 | 355 | 354 | 354 | 8,000 | 3,540 |
| 2002-05-24 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2002-05-23 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2002-05-22 | 358 | 358 | 355 | 355 | 2,000 | 3,550 |
| 2002-05-13 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2002-05-07 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2002-05-02 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2002-05-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2002-04-26 | 356 | 356 | 355 | 355 | 4,000 | 3,550 |
| 2002-04-25 | 358 | 358 | 356 | 356 | 7,000 | 3,560 |
| 2002-04-24 | 358 | 358 | 358 | 358 | 5,000 | 3,580 |
| 2002-04-23 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 2002-04-22 | 363 | 363 | 348 | 348 | 6,000 | 3,480 |
| 2002-04-19 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2002-04-18 | 363 | 363 | 363 | 363 | 7,000 | 3,630 |
| 2002-04-16 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 2002-04-10 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
| 2002-04-09 | 363 | 363 | 363 | 363 | 8,000 | 3,630 |
| 2002-04-05 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2002-04-03 | 365 | 365 | 365 | 365 | 21,000 | 3,650 |
| 2002-04-02 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-04-01 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-03-29 | 366 | 366 | 365 | 365 | 22,000 | 3,650 |
| 2002-03-28 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 2002-03-27 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2002-03-26 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-03-25 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2002-03-22 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2002-03-18 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 2002-03-14 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-03-13 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2002-03-11 | 390 | 395 | 390 | 395 | 8,000 | 3,950 |
| 2002-03-08 | 390 | 390 | 380 | 390 | 17,000 | 3,900 |
| 2002-03-07 | 389 | 389 | 385 | 385 | 8,000 | 3,850 |
| 2002-03-06 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2002-03-05 | 384 | 385 | 384 | 385 | 5,000 | 3,850 |
| 2002-03-04 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2002-03-01 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2002-02-28 | 364 | 365 | 364 | 365 | 3,000 | 3,650 |
| 2002-02-25 | 385 | 390 | 385 | 390 | 2,000 | 3,900 |
| 2002-02-22 | 375 | 390 | 375 | 385 | 5,000 | 3,850 |
| 2002-02-21 | 385 | 385 | 380 | 380 | 3,000 | 3,800 |
| 2002-02-20 | 384 | 384 | 380 | 380 | 4,000 | 3,800 |
| 2002-02-19 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2002-02-18 | 390 | 390 | 370 | 375 | 4,000 | 3,750 |
| 2002-02-15 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 2002-02-14 | 379 | 380 | 379 | 380 | 2,000 | 3,800 |
| 2002-02-13 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 2002-02-12 | 380 | 380 | 380 | 380 | 20,000 | 3,800 |
| 2002-02-08 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 2002-02-06 | 368 | 369 | 368 | 369 | 2,000 | 3,690 |
| 2002-02-05 | 383 | 383 | 380 | 380 | 8,000 | 3,800 |
| 2002-02-04 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 2002-02-01 | 380 | 380 | 380 | 380 | 19,000 | 3,800 |
| 2002-01-31 | 378 | 378 | 375 | 378 | 8,000 | 3,780 |
| 2002-01-30 | 378 | 378 | 365 | 365 | 13,000 | 3,650 |
| 2002-01-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2002-01-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2002-01-25 | 348 | 362 | 348 | 362 | 37,000 | 3,620 |
| 2002-01-24 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2002-01-23 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2002-01-22 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2002-01-21 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2002-01-18 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2002-01-17 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2002-01-16 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-01-15 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-01-09 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2002-01-08 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 2002-01-07 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2002-01-04 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株