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 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2003-12-24 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2003-12-22 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2003-12-17 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2003-12-15 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2003-12-11 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2003-12-10 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 2003-12-04 | 335 | 335 | 335 | 335 | 12,000 | 3,350 |
| 2003-12-02 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 2003-12-01 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2003-11-28 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2003-11-26 | 310 | 310 | 285 | 300 | 27,000 | 3,000 |
| 2003-11-25 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2003-11-21 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2003-11-19 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2003-11-07 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2003-11-06 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2003-11-05 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2003-10-31 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2003-10-30 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2003-10-28 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2003-10-27 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2003-10-23 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2003-10-22 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2003-10-21 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
| 2003-10-17 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2003-10-16 | 317 | 325 | 317 | 325 | 10,000 | 3,250 |
| 2003-10-15 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 2003-10-14 | 315 | 317 | 315 | 317 | 10,000 | 3,170 |
| 2003-10-10 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2003-10-09 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2003-10-07 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-10-06 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2003-10-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-10-02 | 340 | 340 | 320 | 320 | 3,000 | 3,200 |
| 2003-10-01 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2003-09-30 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2003-09-29 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 2003-09-26 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2003-09-25 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2003-09-24 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 2003-09-22 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2003-09-19 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 2003-09-17 | 315 | 315 | 315 | 315 | 7,000 | 3,150 |
| 2003-09-10 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2003-09-09 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2003-09-08 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2003-09-04 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2003-09-03 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2003-09-01 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
| 2003-08-28 | 313 | 315 | 313 | 315 | 19,000 | 3,150 |
| 2003-08-27 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2003-08-26 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2003-08-25 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2003-08-19 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2003-08-15 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2003-08-12 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2003-08-07 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2003-08-05 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-08-01 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2003-07-28 | 348 | 348 | 348 | 348 | 4,000 | 3,480 |
| 2003-07-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2003-07-23 | 340 | 340 | 330 | 330 | 16,000 | 3,300 |
| 2003-07-22 | 340 | 350 | 340 | 350 | 4,000 | 3,500 |
| 2003-07-18 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2003-07-17 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2003-07-16 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 2003-07-15 | 312 | 317 | 312 | 317 | 2,000 | 3,170 |
| 2003-07-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-07-10 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2003-07-08 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 2003-07-04 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-07-03 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2003-07-02 | 335 | 335 | 330 | 330 | 23,000 | 3,300 |
| 2003-07-01 | 330 | 330 | 320 | 320 | 14,000 | 3,200 |
| 2003-06-26 | 330 | 330 | 300 | 300 | 9,000 | 3,000 |
| 2003-06-25 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2003-06-24 | 275 | 280 | 265 | 280 | 8,000 | 2,800 |
| 2003-06-23 | 265 | 270 | 265 | 270 | 6,000 | 2,700 |
| 2003-06-20 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 2003-06-19 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 2003-06-18 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2003-06-04 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2003-05-30 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2003-05-29 | 255 | 255 | 255 | 255 | 11,000 | 2,550 |
| 2003-05-27 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2003-05-26 | 278 | 278 | 278 | 278 | 7,000 | 2,780 |
| 2003-05-23 | 255 | 255 | 250 | 250 | 6,000 | 2,500 |
| 2003-05-22 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2003-05-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-05-13 | 274 | 274 | 274 | 274 | 8,000 | 2,740 |
| 2003-05-12 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2003-05-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2003-05-06 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2003-04-28 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 2003-04-24 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2003-04-22 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2003-04-17 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2003-04-14 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2003-04-11 | 241 | 241 | 235 | 235 | 16,000 | 2,350 |
| 2003-04-10 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2003-04-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2003-03-31 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-03-27 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2003-03-24 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2003-03-17 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2003-03-14 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2003-03-13 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2003-03-11 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 2003-03-10 | 247 | 247 | 246 | 246 | 2,000 | 2,460 |
| 2003-03-06 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2003-03-04 | 259 | 259 | 246 | 246 | 3,000 | 2,460 |
| 2003-02-25 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2003-02-24 | 257 | 260 | 257 | 260 | 5,000 | 2,600 |
| 2003-02-21 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 2003-02-20 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2003-02-19 | 255 | 257 | 255 | 257 | 2,000 | 2,570 |
| 2003-02-18 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2003-02-14 | 245 | 245 | 240 | 240 | 9,000 | 2,400 |
| 2003-02-12 | 243 | 244 | 243 | 244 | 4,000 | 2,440 |
| 2003-02-10 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2003-02-05 | 235 | 236 | 233 | 236 | 3,000 | 2,360 |
| 2003-02-04 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-01-31 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2003-01-30 | 233 | 233 | 232 | 232 | 3,000 | 2,320 |
| 2003-01-29 | 230 | 231 | 230 | 231 | 11,000 | 2,310 |
| 2003-01-16 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 2003-01-15 | 262 | 263 | 262 | 263 | 4,000 | 2,630 |
| 2003-01-07 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
分割・併合履歴 ： [2016-09-28]1株→0.1株