1. HOME >
  2. 株価時系列 >
  3. 9537 >
  4. 2004年

9537 北陸ガス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-273103103053057,0003,050
2004-12-243053053053051,0003,050
2004-12-223053093053097,0003,090
2004-12-213063063053059,0003,050
2004-12-203063063063062,0003,060
2004-12-1730930930530530,0003,050
2004-12-163083083083083,0003,080
2004-12-153083083083084,0003,080
2004-12-143143143093092,0003,090
2004-12-0930830930830910,0003,090
2004-12-0730930930930911,0003,090
2004-12-063093093093091,0003,090
2004-12-0331631630930915,0003,090
2004-12-023113113113112,0003,110
2004-12-013083083083083,0003,080
2004-11-3030830830830830,0003,080
2004-11-293133133133131,0003,130
2004-11-263153153153154,0003,150
2004-11-243183183183181,0003,180
2004-11-223083083083087,0003,080
2004-11-183183183183181,0003,180
2004-11-173083083083083,0003,080
2004-11-163083083083081,0003,080
2004-11-1231531530830810,0003,080
2004-11-093093093093095,0003,090
2004-11-043153153153159,0003,150
2004-11-023163163163161,0003,160
2004-11-013233253233253,0003,250
2004-10-293143153143147,0003,140
2004-10-263193193193195,0003,190
2004-10-203223223223221,0003,220
2004-10-193143203143207,0003,200
2004-10-183293293143143,0003,140
2004-10-153103103083084,0003,080
2004-10-143203203203203,0003,200
2004-10-133203203203201,0003,200
2004-10-1231832031832018,0003,200
2004-10-083123123123121,0003,120
2004-10-063083083083085,0003,080
2004-10-053083083083086,0003,080
2004-10-043083083083087,0003,080
2004-10-013183183183182,0003,180
2004-09-3031031030830816,0003,080
2004-09-293103103083083,0003,080
2004-09-283103103103107,0003,100
2004-09-273303303303304,0003,300
2004-09-223113113103102,0003,100
2004-09-173203203203201,0003,200
2004-09-143143143143141,0003,140
2004-09-133153153153155,0003,150
2004-09-083153153153153,0003,150
2004-09-033153153153151,0003,150
2004-09-013183183183182,0003,180
2004-08-263163163163165,0003,160
2004-08-253063063053055,0003,050
2004-08-243083083083081,0003,080
2004-08-233083083083081,0003,080
2004-08-203103103083083,0003,080
2004-08-193103103103101,0003,100
2004-08-1831031031031011,0003,100
2004-08-163103103103102,0003,100
2004-08-133103103103101,0003,100
2004-08-103163163163161,0003,160
2004-08-0931631630630610,0003,060
2004-08-063103103103103,0003,100
2004-08-033103103103108,0003,100
2004-08-023053053053054,0003,050
2004-07-303153153153152,0003,150
2004-07-293143143143141,0003,140
2004-07-283153153153151,0003,150
2004-07-273153153153151,0003,150
2004-07-263193203193207,0003,200
2004-07-233113113113111,0003,110
2004-07-223163163163161,0003,160
2004-07-213033103033106,0003,100
2004-07-2031131131131111,0003,110
2004-07-1631131131131115,0003,110
2004-07-1531131131131111,0003,110
2004-07-1431431431131415,0003,140
2004-07-133293293173175,0003,170
2004-07-123203203203201,0003,200
2004-07-063203203203201,0003,200
2004-07-0533433432032013,0003,200
2004-07-023303303303302,0003,300
2004-06-303163163163161,0003,160
2004-06-283303303153155,0003,150
2004-06-243123123123121,0003,120
2004-06-223123123123122,0003,120
2004-06-183203203203201,0003,200
2004-06-173123123123121,0003,120
2004-06-163123123123121,0003,120
2004-06-153153153153151,0003,150
2004-06-103103103103105,0003,100
2004-06-093113113113111,0003,110
2004-06-033133133133131,0003,130
2004-06-023153153153151,0003,150
2004-06-013253253253252,0003,250
2004-05-263203203113116,0003,110
2004-05-253103103103101,0003,100
2004-05-243203203203201,0003,200
2004-05-213103103103105,0003,100
2004-05-1831031031031016,0003,100
2004-05-143103153103157,0003,150
2004-05-1331031031031010,0003,100
2004-05-123113113103105,0003,100
2004-05-103163163163161,0003,160
2004-05-073253253253251,0003,250
2004-05-063303303303305,0003,300
2004-04-303203213153214,0003,210
2004-04-283203203203202,0003,200
2004-04-2632532531531510,0003,150
2004-04-233153153153153,0003,150
2004-04-213153153153157,0003,150
2004-04-203153153153153,0003,150
2004-04-163293293293291,0003,290
2004-04-153163163163161,0003,160
2004-04-1431531631531525,0003,150
2004-04-133153153153157,0003,150
2004-04-123153153153155,0003,150
2004-04-093143153143156,0003,150
2004-04-073163163163162,0003,160
2004-04-063183183183185,0003,180
2004-04-053333333183185,0003,180
2004-04-013343343343344,0003,340
2004-03-2932033432033016,0003,300
2004-03-263203203203205,0003,200
2004-03-253203203203205,0003,200
2004-03-243153203153208,0003,200
2004-03-233183183133155,0003,150
2004-03-223203203183183,0003,180
2004-03-193193193193191,0003,190
2004-03-183203203203202,0003,200
2004-03-173193193193191,0003,190
2004-03-163133143133142,0003,140
2004-03-153133133133132,0003,130
2004-03-113143143143144,0003,140
2004-03-083113153113153,0003,150
2004-03-053113113113111,0003,110
2004-03-0332032031231210,0003,120
2004-03-023203203203201,0003,200
2004-02-263203203203205,0003,200
2004-02-253203203203202,0003,200
2004-02-243203203203201,0003,200
2004-02-233113123113123,0003,120
2004-02-2031531931031917,0003,190
2004-02-163053053053051,0003,050
2004-02-063063063063061,0003,060
2004-02-053053053053052,0003,050
2004-02-043073073073071,0003,070
2004-02-0231132031131916,0003,190
2004-01-303123123123122,0003,120
2004-01-273053073053073,0003,070
2004-01-2631832031831917,0003,190
2004-01-233063063063061,0003,060
2004-01-223203203203201,0003,200
2004-01-163053103053105,0003,100
2004-01-153053053053054,0003,050
2004-01-133103103103101,0003,100
2004-01-0830531030531011,0003,100
2004-01-063353353353352,0003,350

分割・併合履歴 ： [2016-09-28]1株→0.1株