9537 北陸ガス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 369 | 372 | 369 | 372 | 6,000 | 3,720 |
| 2006-12-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-12-27 | 368 | 372 | 367 | 372 | 5,000 | 3,720 |
| 2006-12-26 | 372 | 372 | 366 | 368 | 11,000 | 3,680 |
| 2006-12-25 | 367 | 368 | 367 | 367 | 17,000 | 3,670 |
| 2006-12-22 | 373 | 373 | 373 | 373 | 5,000 | 3,730 |
| 2006-12-21 | 375 | 376 | 375 | 375 | 24,000 | 3,750 |
| 2006-12-20 | 378 | 379 | 377 | 377 | 10,000 | 3,770 |
| 2006-12-19 | 377 | 377 | 375 | 377 | 11,000 | 3,770 |
| 2006-12-18 | 379 | 379 | 375 | 376 | 13,000 | 3,760 |
| 2006-12-15 | 377 | 377 | 375 | 375 | 5,000 | 3,750 |
| 2006-12-14 | 372 | 378 | 371 | 377 | 11,000 | 3,770 |
| 2006-12-13 | 373 | 375 | 373 | 373 | 3,000 | 3,730 |
| 2006-12-12 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2006-12-11 | 372 | 373 | 372 | 373 | 4,000 | 3,730 |
| 2006-12-07 | 370 | 379 | 370 | 370 | 8,000 | 3,700 |
| 2006-12-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-12-05 | 378 | 378 | 370 | 370 | 12,000 | 3,700 |
| 2006-12-04 | 379 | 379 | 378 | 378 | 11,000 | 3,780 |
| 2006-12-01 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
| 2006-11-30 | 365 | 365 | 361 | 361 | 3,000 | 3,610 |
| 2006-11-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-11-28 | 372 | 376 | 371 | 376 | 20,000 | 3,760 |
| 2006-11-27 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 2006-11-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2006-11-22 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-11-21 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
| 2006-11-15 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2006-11-14 | 360 | 365 | 360 | 365 | 3,000 | 3,650 |
| 2006-11-13 | 379 | 379 | 365 | 365 | 18,000 | 3,650 |
| 2006-11-10 | 365 | 375 | 365 | 374 | 6,000 | 3,740 |
| 2006-11-09 | 361 | 365 | 361 | 365 | 12,000 | 3,650 |
| 2006-11-08 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-11-07 | 368 | 368 | 364 | 364 | 8,000 | 3,640 |
| 2006-11-06 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2006-11-02 | 375 | 375 | 374 | 374 | 6,000 | 3,740 |
| 2006-11-01 | 382 | 382 | 376 | 376 | 5,000 | 3,760 |
| 2006-10-31 | 366 | 385 | 366 | 385 | 39,000 | 3,850 |
| 2006-10-26 | 373 | 373 | 365 | 365 | 9,000 | 3,650 |
| 2006-10-25 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2006-10-24 | 372 | 372 | 371 | 371 | 2,000 | 3,710 |
| 2006-10-23 | 371 | 373 | 368 | 373 | 8,000 | 3,730 |
| 2006-10-19 | 373 | 374 | 373 | 374 | 2,000 | 3,740 |
| 2006-10-18 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2006-10-17 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 2006-10-11 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2006-10-10 | 368 | 372 | 368 | 372 | 6,000 | 3,720 |
| 2006-10-06 | 372 | 372 | 368 | 368 | 2,000 | 3,680 |
| 2006-10-05 | 370 | 370 | 370 | 370 | 13,000 | 3,700 |
| 2006-10-04 | 373 | 373 | 372 | 373 | 10,000 | 3,730 |
| 2006-10-03 | 375 | 375 | 373 | 373 | 6,000 | 3,730 |
| 2006-10-02 | 382 | 382 | 375 | 375 | 6,000 | 3,750 |
| 2006-09-29 | 382 | 382 | 375 | 375 | 2,000 | 3,750 |
| 2006-09-26 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2006-09-25 | 372 | 377 | 372 | 377 | 3,000 | 3,770 |
| 2006-09-22 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2006-09-21 | 376 | 376 | 374 | 374 | 6,000 | 3,740 |
| 2006-09-20 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2006-09-19 | 373 | 376 | 372 | 372 | 9,000 | 3,720 |
| 2006-09-15 | 380 | 385 | 380 | 385 | 2,000 | 3,850 |
| 2006-09-14 | 377 | 387 | 375 | 387 | 4,000 | 3,870 |
| 2006-09-13 | 375 | 377 | 375 | 377 | 2,000 | 3,770 |
| 2006-09-12 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2006-09-11 | 380 | 380 | 378 | 378 | 4,000 | 3,780 |
| 2006-09-08 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2006-09-07 | 380 | 380 | 379 | 379 | 4,000 | 3,790 |
| 2006-09-05 | 381 | 381 | 380 | 380 | 8,000 | 3,800 |
| 2006-09-04 | 389 | 389 | 380 | 380 | 9,000 | 3,800 |
| 2006-09-01 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2006-08-31 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 2006-08-30 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2006-08-29 | 382 | 382 | 376 | 376 | 20,000 | 3,760 |
| 2006-08-28 | 390 | 390 | 376 | 377 | 8,000 | 3,770 |
| 2006-08-25 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 2006-08-24 | 399 | 399 | 395 | 395 | 6,000 | 3,950 |
| 2006-08-23 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 2006-08-22 | 395 | 400 | 395 | 400 | 3,000 | 4,000 |
| 2006-08-21 | 390 | 395 | 390 | 395 | 9,000 | 3,950 |
| 2006-08-18 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2006-08-17 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2006-08-16 | 387 | 389 | 387 | 389 | 9,000 | 3,890 |
| 2006-08-15 | 380 | 386 | 380 | 386 | 3,000 | 3,860 |
| 2006-08-14 | 380 | 380 | 370 | 370 | 6,000 | 3,700 |
| 2006-08-09 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2006-08-08 | 383 | 383 | 370 | 370 | 15,000 | 3,700 |
| 2006-08-07 | 385 | 386 | 385 | 386 | 3,000 | 3,860 |
| 2006-08-04 | 384 | 385 | 384 | 385 | 4,000 | 3,850 |
| 2006-08-03 | 385 | 385 | 385 | 385 | 17,000 | 3,850 |
| 2006-08-02 | 388 | 388 | 385 | 385 | 2,000 | 3,850 |
| 2006-08-01 | 388 | 388 | 388 | 388 | 26,000 | 3,880 |
| 2006-07-31 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2006-07-28 | 385 | 386 | 385 | 386 | 3,000 | 3,860 |
| 2006-07-27 | 387 | 387 | 386 | 386 | 6,000 | 3,860 |
| 2006-07-26 | 389 | 389 | 387 | 388 | 9,000 | 3,880 |
| 2006-07-25 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2006-07-24 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-07-21 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 2006-07-20 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2006-07-19 | 379 | 385 | 375 | 385 | 7,000 | 3,850 |
| 2006-07-18 | 387 | 387 | 380 | 380 | 6,000 | 3,800 |
| 2006-07-14 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2006-07-13 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 2006-07-12 | 389 | 389 | 380 | 380 | 3,000 | 3,800 |
| 2006-07-07 | 389 | 389 | 387 | 387 | 2,000 | 3,870 |
| 2006-07-06 | 371 | 373 | 371 | 373 | 3,000 | 3,730 |
| 2006-07-05 | 390 | 390 | 375 | 375 | 12,000 | 3,750 |
| 2006-07-04 | 385 | 385 | 380 | 380 | 6,000 | 3,800 |
| 2006-07-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-06-30 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2006-06-28 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2006-06-27 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2006-06-26 | 390 | 390 | 389 | 389 | 5,000 | 3,890 |
| 2006-06-23 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2006-06-22 | 373 | 378 | 373 | 378 | 3,000 | 3,780 |
| 2006-06-21 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2006-06-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-06-16 | 367 | 370 | 367 | 370 | 7,000 | 3,700 |
| 2006-06-15 | 363 | 365 | 355 | 360 | 11,000 | 3,600 |
| 2006-06-14 | 348 | 350 | 348 | 350 | 2,000 | 3,500 |
| 2006-06-13 | 355 | 355 | 348 | 348 | 3,000 | 3,480 |
| 2006-06-12 | 350 | 358 | 348 | 358 | 8,000 | 3,580 |
| 2006-06-09 | 350 | 355 | 346 | 350 | 15,000 | 3,500 |
| 2006-06-08 | 358 | 358 | 336 | 336 | 18,000 | 3,360 |
| 2006-06-07 | 353 | 369 | 350 | 357 | 33,000 | 3,570 |
| 2006-06-06 | 365 | 365 | 345 | 348 | 21,000 | 3,480 |
| 2006-06-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2006-06-02 | 379 | 381 | 373 | 380 | 6,000 | 3,800 |
| 2006-06-01 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2006-05-31 | 386 | 389 | 375 | 389 | 20,000 | 3,890 |
| 2006-05-30 | 394 | 395 | 386 | 390 | 14,000 | 3,900 |
| 2006-05-29 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2006-05-26 | 386 | 386 | 386 | 386 | 13,000 | 3,860 |
| 2006-05-25 | 390 | 391 | 389 | 391 | 11,000 | 3,910 |
| 2006-05-24 | 395 | 395 | 390 | 390 | 6,000 | 3,900 |
| 2006-05-23 | 386 | 386 | 386 | 386 | 7,000 | 3,860 |
| 2006-05-22 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2006-05-19 | 396 | 399 | 395 | 395 | 5,000 | 3,950 |
| 2006-05-18 | 403 | 403 | 395 | 395 | 9,000 | 3,950 |
| 2006-05-17 | 403 | 405 | 396 | 401 | 32,000 | 4,010 |
| 2006-05-16 | 404 | 404 | 403 | 403 | 12,000 | 4,030 |
| 2006-05-15 | 406 | 406 | 405 | 405 | 12,000 | 4,050 |
| 2006-05-12 | 406 | 406 | 405 | 406 | 19,000 | 4,060 |
| 2006-05-11 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2006-05-10 | 406 | 409 | 406 | 409 | 6,000 | 4,090 |
| 2006-05-09 | 408 | 409 | 408 | 409 | 6,000 | 4,090 |
| 2006-05-08 | 409 | 410 | 408 | 408 | 9,000 | 4,080 |
| 2006-05-02 | 408 | 409 | 408 | 408 | 5,000 | 4,080 |
| 2006-05-01 | 408 | 410 | 408 | 410 | 8,000 | 4,100 |
| 2006-04-28 | 403 | 404 | 403 | 404 | 3,000 | 4,040 |
| 2006-04-27 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2006-04-26 | 409 | 409 | 403 | 403 | 8,000 | 4,030 |
| 2006-04-25 | 403 | 403 | 403 | 403 | 6,000 | 4,030 |
| 2006-04-24 | 403 | 403 | 400 | 400 | 8,000 | 4,000 |
| 2006-04-21 | 409 | 409 | 402 | 403 | 4,000 | 4,030 |
| 2006-04-20 | 409 | 409 | 408 | 409 | 6,000 | 4,090 |
| 2006-04-19 | 409 | 409 | 402 | 402 | 14,000 | 4,020 |
| 2006-04-18 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2006-04-17 | 410 | 413 | 408 | 408 | 17,000 | 4,080 |
| 2006-04-14 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2006-04-13 | 415 | 415 | 409 | 410 | 17,000 | 4,100 |
| 2006-04-12 | 415 | 417 | 415 | 417 | 6,000 | 4,170 |
| 2006-04-11 | 415 | 415 | 413 | 413 | 8,000 | 4,130 |
| 2006-04-10 | 415 | 415 | 412 | 412 | 6,000 | 4,120 |
| 2006-04-07 | 412 | 415 | 410 | 415 | 8,000 | 4,150 |
| 2006-04-06 | 409 | 414 | 409 | 414 | 3,000 | 4,140 |
| 2006-04-05 | 416 | 418 | 414 | 414 | 16,000 | 4,140 |
| 2006-04-04 | 417 | 417 | 415 | 417 | 8,000 | 4,170 |
| 2006-04-03 | 415 | 416 | 415 | 416 | 13,000 | 4,160 |
| 2006-03-31 | 418 | 418 | 415 | 415 | 8,000 | 4,150 |
| 2006-03-30 | 415 | 418 | 410 | 418 | 10,000 | 4,180 |
| 2006-03-29 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 2006-03-28 | 413 | 413 | 412 | 412 | 3,000 | 4,120 |
| 2006-03-27 | 419 | 419 | 414 | 415 | 10,000 | 4,150 |
| 2006-03-24 | 410 | 417 | 410 | 417 | 8,000 | 4,170 |
| 2006-03-23 | 417 | 418 | 410 | 410 | 11,000 | 4,100 |
| 2006-03-22 | 415 | 418 | 415 | 418 | 12,000 | 4,180 |
| 2006-03-20 | 411 | 418 | 407 | 418 | 17,000 | 4,180 |
| 2006-03-17 | 404 | 404 | 401 | 401 | 10,000 | 4,010 |
| 2006-03-16 | 406 | 406 | 405 | 405 | 5,000 | 4,050 |
| 2006-03-15 | 406 | 406 | 405 | 406 | 5,000 | 4,060 |
| 2006-03-14 | 412 | 412 | 410 | 410 | 8,000 | 4,100 |
| 2006-03-13 | 414 | 414 | 404 | 413 | 15,000 | 4,130 |
| 2006-03-10 | 405 | 414 | 405 | 414 | 4,000 | 4,140 |
| 2006-03-08 | 403 | 403 | 400 | 400 | 4,000 | 4,000 |
| 2006-03-07 | 415 | 415 | 404 | 404 | 3,000 | 4,040 |
| 2006-03-06 | 416 | 417 | 402 | 408 | 23,000 | 4,080 |
| 2006-03-03 | 416 | 417 | 411 | 411 | 9,000 | 4,110 |
| 2006-03-02 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2006-03-01 | 411 | 420 | 410 | 415 | 20,000 | 4,150 |
| 2006-02-28 | 419 | 425 | 415 | 415 | 7,000 | 4,150 |
| 2006-02-27 | 412 | 423 | 408 | 420 | 7,000 | 4,200 |
| 2006-02-24 | 405 | 406 | 405 | 406 | 7,000 | 4,060 |
| 2006-02-23 | 386 | 401 | 386 | 401 | 41,000 | 4,010 |
| 2006-02-22 | 386 | 390 | 386 | 388 | 21,000 | 3,880 |
| 2006-02-21 | 355 | 386 | 355 | 386 | 42,000 | 3,860 |
| 2006-02-20 | 414 | 414 | 380 | 380 | 20,000 | 3,800 |
| 2006-02-17 | 425 | 425 | 419 | 419 | 19,000 | 4,190 |
| 2006-02-16 | 439 | 439 | 429 | 429 | 4,000 | 4,290 |
| 2006-02-15 | 437 | 439 | 425 | 439 | 13,000 | 4,390 |
| 2006-02-14 | 427 | 440 | 420 | 440 | 25,000 | 4,400 |
| 2006-02-13 | 462 | 462 | 430 | 447 | 18,000 | 4,470 |
| 2006-02-10 | 468 | 468 | 462 | 462 | 14,000 | 4,620 |
| 2006-02-09 | 476 | 476 | 470 | 470 | 10,000 | 4,700 |
| 2006-02-08 | 482 | 483 | 472 | 483 | 19,000 | 4,830 |
| 2006-02-07 | 489 | 489 | 472 | 482 | 53,000 | 4,820 |
| 2006-02-06 | 472 | 485 | 472 | 485 | 47,000 | 4,850 |
| 2006-02-03 | 470 | 470 | 465 | 470 | 12,000 | 4,700 |
| 2006-02-02 | 464 | 468 | 464 | 468 | 17,000 | 4,680 |
| 2006-02-01 | 465 | 465 | 461 | 461 | 11,000 | 4,610 |
| 2006-01-31 | 461 | 469 | 461 | 465 | 19,000 | 4,650 |
| 2006-01-30 | 474 | 474 | 464 | 464 | 28,000 | 4,640 |
| 2006-01-27 | 468 | 470 | 462 | 465 | 18,000 | 4,650 |
| 2006-01-26 | 467 | 467 | 462 | 467 | 9,000 | 4,670 |
| 2006-01-25 | 471 | 471 | 462 | 462 | 32,000 | 4,620 |
| 2006-01-24 | 470 | 474 | 467 | 468 | 8,000 | 4,680 |
| 2006-01-23 | 476 | 476 | 461 | 475 | 31,000 | 4,750 |
| 2006-01-20 | 480 | 480 | 471 | 477 | 57,000 | 4,770 |
| 2006-01-19 | 425 | 495 | 425 | 490 | 69,000 | 4,900 |
| 2006-01-18 | 485 | 485 | 431 | 440 | 72,000 | 4,400 |
| 2006-01-17 | 510 | 520 | 485 | 486 | 159,000 | 4,860 |
| 2006-01-16 | 462 | 533 | 462 | 500 | 186,000 | 5,000 |
| 2006-01-13 | 460 | 460 | 451 | 453 | 12,000 | 4,530 |
| 2006-01-12 | 478 | 478 | 460 | 460 | 22,000 | 4,600 |
| 2006-01-11 | 470 | 470 | 460 | 468 | 36,000 | 4,680 |
| 2006-01-10 | 449 | 462 | 449 | 462 | 81,000 | 4,620 |
| 2006-01-06 | 415 | 430 | 415 | 430 | 55,000 | 4,300 |
| 2006-01-05 | 420 | 420 | 412 | 416 | 21,000 | 4,160 |
| 2006-01-04 | 414 | 414 | 410 | 410 | 14,000 | 4,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
