9537 北陸ガス(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-263153153153155,0003,150
2003-12-243003003003009,0003,000
2003-12-223003003003007,0003,000
2003-12-1730030030030010,0003,000
2003-12-153003003003003,0003,000
2003-12-113053053053051,0003,050
2003-12-1030030030030015,0003,000
2003-12-0433533533533512,0003,350
2003-12-023293293293292,0003,290
2003-12-013013013013011,0003,010
2003-11-283013013013011,0003,010
2003-11-2631031028530027,0003,000
2003-11-253103103103102,0003,100
2003-11-213103103103102,0003,100
2003-11-193103103103104,0003,100
2003-11-073103103103103,0003,100
2003-11-063063063063061,0003,060
2003-11-053153153153155,0003,150
2003-10-313303303303302,0003,300
2003-10-303303303303302,0003,300
2003-10-283253253253251,0003,250
2003-10-273503503503504,0003,500
2003-10-233143143143141,0003,140
2003-10-223203203153152,0003,150
2003-10-213173173173173,0003,170
2003-10-173203203203202,0003,200
2003-10-1631732531732510,0003,250
2003-10-153173173173174,0003,170
2003-10-1431531731531710,0003,170
2003-10-103173173173172,0003,170
2003-10-093173173173171,0003,170
2003-10-073203203203201,0003,200
2003-10-063203203203203,0003,200
2003-10-033203203203201,0003,200
2003-10-023403403203203,0003,200
2003-10-013153153153151,0003,150
2003-09-303153153153155,0003,150
2003-09-293153153153158,0003,150
2003-09-263153153153155,0003,150
2003-09-253153153153154,0003,150
2003-09-243203203153153,0003,150
2003-09-223153153153152,0003,150
2003-09-193153153153158,0003,150
2003-09-173153153153157,0003,150
2003-09-103153153153152,0003,150
2003-09-093153153153152,0003,150
2003-09-083153153153153,0003,150
2003-09-043153153153155,0003,150
2003-09-033153153153151,0003,150
2003-09-013203203153156,0003,150
2003-08-2831331531331519,0003,150
2003-08-273143143143141,0003,140
2003-08-263203203203206,0003,200
2003-08-253093093093091,0003,090
2003-08-193103103103106,0003,100
2003-08-153103103103102,0003,100
2003-08-123103103103102,0003,100
2003-08-073123123123121,0003,120
2003-08-053303303303301,0003,300
2003-08-013453453453452,0003,450
2003-07-283483483483484,0003,480
2003-07-253403403403401,0003,400
2003-07-2334034033033016,0003,300
2003-07-223403503403504,0003,500
2003-07-183303303303304,0003,300
2003-07-173303303303306,0003,300
2003-07-1633033033033010,0003,300
2003-07-153123173123172,0003,170
2003-07-143303303303301,0003,300
2003-07-103303303303302,0003,300
2003-07-0832032032032010,0003,200
2003-07-043203203203201,0003,200
2003-07-033203203203207,0003,200
2003-07-0233533533033023,0003,300
2003-07-0133033032032014,0003,200
2003-06-263303303003009,0003,000
2003-06-252652702652702,0002,700
2003-06-242752802652808,0002,800
2003-06-232652702652706,0002,700
2003-06-202612612602603,0002,600
2003-06-192602602602608,0002,600
2003-06-182652652652654,0002,650
2003-06-042602602602601,0002,600
2003-05-302752752752752,0002,750
2003-05-2925525525525511,0002,550
2003-05-272582582582581,0002,580
2003-05-262782782782787,0002,780
2003-05-232552552502506,0002,500
2003-05-222752752752751,0002,750
2003-05-152702702702701,0002,700
2003-05-132742742742748,0002,740
2003-05-122742742742742,0002,740
2003-05-072752752752751,0002,750
2003-05-062742742742742,0002,740
2003-04-282732732732734,0002,730
2003-04-242502502502503,0002,500
2003-04-222492492492491,0002,490
2003-04-172462462462461,0002,460
2003-04-142362362362361,0002,360
2003-04-1124124123523516,0002,350
2003-04-102352352352356,0002,350
2003-04-012802802802802,0002,800
2003-03-312452452452451,0002,450
2003-03-272462462462461,0002,460
2003-03-242642642642641,0002,640
2003-03-172502502502502,0002,500
2003-03-142462462462463,0002,460
2003-03-132462462462462,0002,460
2003-03-112462462462464,0002,460
2003-03-102472472462462,0002,460
2003-03-062472472472471,0002,470
2003-03-042592592462463,0002,460
2003-02-252462462462461,0002,460
2003-02-242572602572605,0002,600
2003-02-212452452402404,0002,400
2003-02-202602602602602,0002,600
2003-02-192552572552572,0002,570
2003-02-182572572572571,0002,570
2003-02-142452452402409,0002,400
2003-02-122432442432444,0002,440
2003-02-102372372372371,0002,370
2003-02-052352362332363,0002,360
2003-02-042352352352351,0002,350
2003-01-312372372372372,0002,370
2003-01-302332332322323,0002,320
2003-01-2923023123023111,0002,310
2003-01-162632632632635,0002,630
2003-01-152622632622634,0002,630
2003-01-072612612612612,0002,610

分割・併合履歴 : [2016-09-28]1株→0.1株