9537 北陸ガス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 403 | 406 | 403 | 403 | 14,000 | 4,030 |
| 2005-12-29 | 403 | 406 | 401 | 401 | 17,000 | 4,010 |
| 2005-12-28 | 401 | 401 | 399 | 399 | 25,000 | 3,990 |
| 2005-12-27 | 407 | 408 | 396 | 407 | 20,000 | 4,070 |
| 2005-12-26 | 400 | 407 | 399 | 407 | 24,000 | 4,070 |
| 2005-12-22 | 400 | 400 | 399 | 400 | 13,000 | 4,000 |
| 2005-12-21 | 395 | 398 | 395 | 398 | 4,000 | 3,980 |
| 2005-12-20 | 399 | 399 | 393 | 394 | 17,000 | 3,940 |
| 2005-12-19 | 388 | 400 | 388 | 399 | 25,000 | 3,990 |
| 2005-12-16 | 388 | 388 | 385 | 385 | 5,000 | 3,850 |
| 2005-12-15 | 393 | 394 | 383 | 384 | 43,000 | 3,840 |
| 2005-12-14 | 397 | 400 | 390 | 390 | 9,000 | 3,900 |
| 2005-12-13 | 390 | 399 | 390 | 399 | 13,000 | 3,990 |
| 2005-12-12 | 387 | 390 | 383 | 383 | 22,000 | 3,830 |
| 2005-12-09 | 385 | 390 | 385 | 385 | 21,000 | 3,850 |
| 2005-12-08 | 388 | 390 | 385 | 385 | 9,000 | 3,850 |
| 2005-12-07 | 399 | 399 | 382 | 390 | 32,000 | 3,900 |
| 2005-12-06 | 399 | 399 | 382 | 392 | 41,000 | 3,920 |
| 2005-12-05 | 371 | 380 | 370 | 374 | 17,000 | 3,740 |
| 2005-12-02 | 370 | 375 | 370 | 370 | 13,000 | 3,700 |
| 2005-12-01 | 358 | 358 | 357 | 357 | 9,000 | 3,570 |
| 2005-11-30 | 360 | 360 | 356 | 356 | 8,000 | 3,560 |
| 2005-11-29 | 364 | 364 | 359 | 359 | 17,000 | 3,590 |
| 2005-11-28 | 360 | 363 | 357 | 363 | 51,000 | 3,630 |
| 2005-11-25 | 353 | 356 | 350 | 350 | 31,000 | 3,500 |
| 2005-11-24 | 353 | 354 | 352 | 352 | 31,000 | 3,520 |
| 2005-11-22 | 353 | 353 | 352 | 352 | 23,000 | 3,520 |
| 2005-11-21 | 356 | 356 | 353 | 354 | 37,000 | 3,540 |
| 2005-11-18 | 360 | 360 | 352 | 354 | 27,000 | 3,540 |
| 2005-11-17 | 357 | 360 | 355 | 360 | 24,000 | 3,600 |
| 2005-11-16 | 358 | 358 | 349 | 349 | 5,000 | 3,490 |
| 2005-11-15 | 361 | 361 | 358 | 358 | 3,000 | 3,580 |
| 2005-11-14 | 361 | 365 | 360 | 360 | 9,000 | 3,600 |
| 2005-11-11 | 350 | 360 | 350 | 359 | 17,000 | 3,590 |
| 2005-11-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-11-09 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 2005-11-08 | 355 | 365 | 353 | 360 | 23,000 | 3,600 |
| 2005-11-07 | 350 | 353 | 349 | 353 | 32,000 | 3,530 |
| 2005-11-04 | 347 | 350 | 347 | 350 | 24,000 | 3,500 |
| 2005-11-02 | 345 | 345 | 344 | 345 | 22,000 | 3,450 |
| 2005-11-01 | 339 | 345 | 339 | 344 | 42,000 | 3,440 |
| 2005-10-31 | 337 | 339 | 333 | 339 | 7,000 | 3,390 |
| 2005-10-28 | 335 | 339 | 335 | 335 | 7,000 | 3,350 |
| 2005-10-27 | 338 | 338 | 335 | 335 | 7,000 | 3,350 |
| 2005-10-26 | 340 | 340 | 330 | 333 | 31,000 | 3,330 |
| 2005-10-25 | 334 | 338 | 334 | 338 | 9,000 | 3,380 |
| 2005-10-24 | 338 | 340 | 337 | 340 | 3,000 | 3,400 |
| 2005-10-21 | 339 | 339 | 333 | 338 | 24,000 | 3,380 |
| 2005-10-20 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 2005-10-19 | 342 | 342 | 340 | 340 | 5,000 | 3,400 |
| 2005-10-18 | 345 | 345 | 342 | 342 | 4,000 | 3,420 |
| 2005-10-17 | 347 | 347 | 347 | 347 | 18,000 | 3,470 |
| 2005-10-14 | 347 | 347 | 347 | 347 | 7,000 | 3,470 |
| 2005-10-13 | 343 | 343 | 342 | 342 | 9,000 | 3,420 |
| 2005-10-12 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2005-10-11 | 349 | 349 | 340 | 348 | 23,000 | 3,480 |
| 2005-10-07 | 347 | 347 | 340 | 340 | 12,000 | 3,400 |
| 2005-10-06 | 338 | 340 | 335 | 338 | 25,000 | 3,380 |
| 2005-10-05 | 340 | 346 | 338 | 340 | 18,000 | 3,400 |
| 2005-10-04 | 339 | 340 | 339 | 340 | 14,000 | 3,400 |
| 2005-10-03 | 338 | 338 | 338 | 338 | 8,000 | 3,380 |
| 2005-09-30 | 346 | 347 | 346 | 347 | 2,000 | 3,470 |
| 2005-09-29 | 336 | 347 | 336 | 347 | 36,000 | 3,470 |
| 2005-09-28 | 338 | 338 | 337 | 337 | 9,000 | 3,370 |
| 2005-09-27 | 332 | 333 | 331 | 333 | 15,000 | 3,330 |
| 2005-09-26 | 328 | 333 | 328 | 332 | 54,000 | 3,320 |
| 2005-09-22 | 328 | 328 | 326 | 328 | 9,000 | 3,280 |
| 2005-09-21 | 326 | 329 | 326 | 326 | 6,000 | 3,260 |
| 2005-09-20 | 323 | 330 | 323 | 327 | 16,000 | 3,270 |
| 2005-09-16 | 321 | 335 | 321 | 323 | 33,000 | 3,230 |
| 2005-09-15 | 320 | 320 | 320 | 320 | 18,000 | 3,200 |
| 2005-09-14 | 323 | 324 | 320 | 320 | 13,000 | 3,200 |
| 2005-09-13 | 321 | 323 | 321 | 323 | 4,000 | 3,230 |
| 2005-09-12 | 326 | 326 | 321 | 323 | 14,000 | 3,230 |
| 2005-09-09 | 323 | 323 | 323 | 323 | 18,000 | 3,230 |
| 2005-09-08 | 320 | 320 | 319 | 320 | 8,000 | 3,200 |
| 2005-09-07 | 324 | 325 | 323 | 323 | 21,000 | 3,230 |
| 2005-09-06 | 325 | 325 | 322 | 322 | 17,000 | 3,220 |
| 2005-09-05 | 324 | 324 | 322 | 323 | 37,000 | 3,230 |
| 2005-09-02 | 323 | 325 | 323 | 325 | 13,000 | 3,250 |
| 2005-09-01 | 324 | 330 | 320 | 330 | 40,000 | 3,300 |
| 2005-08-31 | 323 | 323 | 322 | 322 | 20,000 | 3,220 |
| 2005-08-30 | 323 | 323 | 323 | 323 | 10,000 | 3,230 |
| 2005-08-29 | 320 | 322 | 320 | 320 | 8,000 | 3,200 |
| 2005-08-26 | 323 | 325 | 320 | 320 | 17,000 | 3,200 |
| 2005-08-25 | 323 | 323 | 322 | 323 | 5,000 | 3,230 |
| 2005-08-24 | 320 | 322 | 320 | 322 | 13,000 | 3,220 |
| 2005-08-23 | 323 | 326 | 319 | 320 | 41,000 | 3,200 |
| 2005-08-22 | 320 | 323 | 319 | 320 | 23,000 | 3,200 |
| 2005-08-19 | 320 | 320 | 317 | 320 | 14,000 | 3,200 |
| 2005-08-18 | 322 | 322 | 317 | 317 | 22,000 | 3,170 |
| 2005-08-17 | 320 | 322 | 320 | 322 | 2,000 | 3,220 |
| 2005-08-16 | 320 | 320 | 318 | 318 | 12,000 | 3,180 |
| 2005-08-15 | 318 | 319 | 318 | 319 | 2,000 | 3,190 |
| 2005-08-12 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2005-08-11 | 322 | 322 | 318 | 320 | 18,000 | 3,200 |
| 2005-08-10 | 317 | 321 | 317 | 320 | 11,000 | 3,200 |
| 2005-08-09 | 314 | 315 | 314 | 315 | 22,000 | 3,150 |
| 2005-08-08 | 314 | 314 | 313 | 313 | 3,000 | 3,130 |
| 2005-08-04 | 316 | 316 | 315 | 316 | 13,000 | 3,160 |
| 2005-08-03 | 323 | 323 | 316 | 316 | 22,000 | 3,160 |
| 2005-08-02 | 318 | 323 | 317 | 323 | 39,000 | 3,230 |
| 2005-08-01 | 316 | 317 | 316 | 317 | 16,000 | 3,170 |
| 2005-07-29 | 316 | 316 | 315 | 315 | 3,000 | 3,150 |
| 2005-07-28 | 313 | 315 | 313 | 315 | 8,000 | 3,150 |
| 2005-07-27 | 315 | 315 | 312 | 312 | 144,000 | 3,120 |
| 2005-07-26 | 322 | 322 | 316 | 316 | 11,000 | 3,160 |
| 2005-07-25 | 316 | 320 | 316 | 316 | 8,000 | 3,160 |
| 2005-07-22 | 316 | 321 | 316 | 320 | 20,000 | 3,200 |
| 2005-07-21 | 314 | 317 | 314 | 314 | 7,000 | 3,140 |
| 2005-07-20 | 314 | 314 | 314 | 314 | 11,000 | 3,140 |
| 2005-07-19 | 315 | 317 | 315 | 317 | 5,000 | 3,170 |
| 2005-07-15 | 315 | 315 | 312 | 312 | 20,000 | 3,120 |
| 2005-07-13 | 318 | 318 | 313 | 313 | 9,000 | 3,130 |
| 2005-07-12 | 318 | 318 | 317 | 318 | 10,000 | 3,180 |
| 2005-07-11 | 317 | 317 | 315 | 315 | 12,000 | 3,150 |
| 2005-07-08 | 315 | 317 | 312 | 317 | 9,000 | 3,170 |
| 2005-07-07 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2005-07-06 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2005-07-05 | 318 | 318 | 313 | 318 | 29,000 | 3,180 |
| 2005-07-04 | 316 | 316 | 315 | 315 | 12,000 | 3,150 |
| 2005-07-01 | 315 | 315 | 312 | 315 | 15,000 | 3,150 |
| 2005-06-30 | 310 | 314 | 310 | 314 | 18,000 | 3,140 |
| 2005-06-29 | 314 | 314 | 312 | 312 | 27,000 | 3,120 |
| 2005-06-28 | 315 | 315 | 314 | 314 | 6,000 | 3,140 |
| 2005-06-27 | 318 | 318 | 314 | 314 | 11,000 | 3,140 |
| 2005-06-24 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2005-06-23 | 317 | 317 | 315 | 315 | 7,000 | 3,150 |
| 2005-06-22 | 317 | 317 | 314 | 314 | 10,000 | 3,140 |
| 2005-06-21 | 318 | 318 | 315 | 315 | 15,000 | 3,150 |
| 2005-06-20 | 315 | 315 | 313 | 313 | 5,000 | 3,130 |
| 2005-06-17 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2005-06-16 | 315 | 316 | 313 | 313 | 7,000 | 3,130 |
| 2005-06-15 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2005-06-14 | 311 | 312 | 311 | 312 | 7,000 | 3,120 |
| 2005-06-13 | 313 | 313 | 311 | 311 | 20,000 | 3,110 |
| 2005-06-10 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 2005-06-08 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 2005-06-07 | 314 | 314 | 310 | 310 | 30,000 | 3,100 |
| 2005-06-06 | 317 | 319 | 317 | 319 | 11,000 | 3,190 |
| 2005-06-03 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2005-06-02 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2005-06-01 | 310 | 310 | 310 | 310 | 42,000 | 3,100 |
| 2005-05-31 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2005-05-27 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 2005-05-26 | 319 | 319 | 312 | 312 | 8,000 | 3,120 |
| 2005-05-24 | 311 | 314 | 311 | 314 | 7,000 | 3,140 |
| 2005-05-23 | 313 | 313 | 311 | 311 | 7,000 | 3,110 |
| 2005-05-20 | 311 | 314 | 311 | 314 | 2,000 | 3,140 |
| 2005-05-19 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2005-05-18 | 312 | 313 | 310 | 313 | 55,000 | 3,130 |
| 2005-05-17 | 310 | 312 | 310 | 310 | 76,000 | 3,100 |
| 2005-05-16 | 315 | 315 | 313 | 313 | 10,000 | 3,130 |
| 2005-05-13 | 318 | 318 | 310 | 314 | 107,000 | 3,140 |
| 2005-05-12 | 318 | 318 | 310 | 315 | 34,000 | 3,150 |
| 2005-05-11 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2005-05-10 | 320 | 321 | 320 | 321 | 3,000 | 3,210 |
| 2005-05-09 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2005-05-06 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2005-04-28 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2005-04-26 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 2005-04-25 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
| 2005-04-22 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2005-04-20 | 313 | 319 | 313 | 319 | 10,000 | 3,190 |
| 2005-04-19 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 2005-04-18 | 320 | 320 | 318 | 318 | 10,000 | 3,180 |
| 2005-04-15 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2005-04-14 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2005-04-13 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2005-04-12 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 2005-04-11 | 318 | 324 | 318 | 320 | 12,000 | 3,200 |
| 2005-04-08 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2005-04-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2005-04-05 | 318 | 320 | 318 | 320 | 3,000 | 3,200 |
| 2005-04-04 | 318 | 320 | 318 | 320 | 13,000 | 3,200 |
| 2005-04-01 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 2005-03-31 | 317 | 325 | 317 | 325 | 4,000 | 3,250 |
| 2005-03-30 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 2005-03-29 | 318 | 318 | 318 | 318 | 10,000 | 3,180 |
| 2005-03-28 | 324 | 324 | 321 | 321 | 5,000 | 3,210 |
| 2005-03-25 | 324 | 324 | 320 | 320 | 10,000 | 3,200 |
| 2005-03-24 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 2005-03-23 | 333 | 333 | 329 | 329 | 5,000 | 3,290 |
| 2005-03-22 | 334 | 335 | 332 | 335 | 15,000 | 3,350 |
| 2005-03-18 | 329 | 334 | 325 | 334 | 20,000 | 3,340 |
| 2005-03-17 | 327 | 327 | 325 | 325 | 16,000 | 3,250 |
| 2005-03-16 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2005-03-15 | 330 | 334 | 329 | 329 | 11,000 | 3,290 |
| 2005-03-14 | 325 | 330 | 325 | 325 | 34,000 | 3,250 |
| 2005-03-11 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2005-03-10 | 323 | 325 | 323 | 325 | 9,000 | 3,250 |
| 2005-03-08 | 322 | 324 | 322 | 324 | 16,000 | 3,240 |
| 2005-03-07 | 320 | 322 | 320 | 322 | 4,000 | 3,220 |
| 2005-03-04 | 325 | 325 | 317 | 322 | 13,000 | 3,220 |
| 2005-03-03 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2005-03-02 | 317 | 317 | 317 | 317 | 5,000 | 3,170 |
| 2005-03-01 | 317 | 317 | 317 | 317 | 5,000 | 3,170 |
| 2005-02-28 | 309 | 317 | 309 | 317 | 15,000 | 3,170 |
| 2005-02-25 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2005-02-23 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2005-02-21 | 308 | 308 | 305 | 305 | 32,000 | 3,050 |
| 2005-02-18 | 305 | 308 | 305 | 308 | 14,000 | 3,080 |
| 2005-02-17 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2005-02-14 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2005-02-10 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2005-02-09 | 306 | 308 | 306 | 306 | 5,000 | 3,060 |
| 2005-02-08 | 308 | 308 | 305 | 308 | 17,000 | 3,080 |
| 2005-02-04 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2005-02-03 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2005-02-02 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2005-02-01 | 308 | 308 | 308 | 308 | 12,000 | 3,080 |
| 2005-01-31 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 2005-01-28 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 2005-01-26 | 308 | 308 | 305 | 305 | 12,000 | 3,050 |
| 2005-01-21 | 307 | 307 | 305 | 305 | 8,000 | 3,050 |
| 2005-01-20 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2005-01-19 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2005-01-18 | 305 | 308 | 305 | 308 | 5,000 | 3,080 |
| 2005-01-14 | 306 | 306 | 305 | 305 | 4,000 | 3,050 |
| 2005-01-13 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 2005-01-07 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2005-01-06 | 306 | 306 | 306 | 306 | 11,000 | 3,060 |
| 2005-01-04 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
分割・併合履歴 ： [2016-09-28]1株→0.1株