9537 北陸ガス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 306 | 306 | 306 | 306 | 11,000 | 3,060 |
| 2007-12-27 | 306 | 308 | 305 | 306 | 11,000 | 3,060 |
| 2007-12-26 | 315 | 315 | 308 | 308 | 9,000 | 3,080 |
| 2007-12-25 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2007-12-21 | 312 | 315 | 308 | 309 | 15,000 | 3,090 |
| 2007-12-20 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2007-12-18 | 311 | 312 | 310 | 312 | 4,000 | 3,120 |
| 2007-12-17 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2007-12-13 | 309 | 309 | 309 | 309 | 9,000 | 3,090 |
| 2007-12-12 | 320 | 320 | 315 | 315 | 8,000 | 3,150 |
| 2007-12-11 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2007-12-10 | 331 | 331 | 330 | 330 | 12,000 | 3,300 |
| 2007-12-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-12-06 | 306 | 310 | 305 | 310 | 29,000 | 3,100 |
| 2007-12-05 | 303 | 304 | 303 | 304 | 4,000 | 3,040 |
| 2007-12-04 | 305 | 305 | 303 | 303 | 7,000 | 3,030 |
| 2007-12-03 | 307 | 307 | 305 | 305 | 8,000 | 3,050 |
| 2007-11-30 | 310 | 310 | 306 | 306 | 6,000 | 3,060 |
| 2007-11-29 | 304 | 310 | 303 | 310 | 20,000 | 3,100 |
| 2007-11-28 | 303 | 303 | 302 | 303 | 5,000 | 3,030 |
| 2007-11-27 | 304 | 305 | 304 | 305 | 3,000 | 3,050 |
| 2007-11-26 | 319 | 319 | 309 | 309 | 5,000 | 3,090 |
| 2007-11-22 | 310 | 310 | 303 | 310 | 6,000 | 3,100 |
| 2007-11-19 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 2007-11-16 | 319 | 319 | 309 | 309 | 4,000 | 3,090 |
| 2007-11-15 | 326 | 326 | 320 | 320 | 9,000 | 3,200 |
| 2007-11-13 | 320 | 321 | 320 | 321 | 4,000 | 3,210 |
| 2007-11-12 | 324 | 324 | 320 | 321 | 10,000 | 3,210 |
| 2007-11-09 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2007-11-08 | 326 | 326 | 325 | 325 | 12,000 | 3,250 |
| 2007-11-07 | 326 | 330 | 326 | 330 | 2,000 | 3,300 |
| 2007-11-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2007-11-05 | 320 | 330 | 320 | 325 | 6,000 | 3,250 |
| 2007-11-02 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2007-11-01 | 330 | 330 | 329 | 330 | 13,000 | 3,300 |
| 2007-10-31 | 330 | 330 | 328 | 330 | 6,000 | 3,300 |
| 2007-10-29 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 2007-10-26 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2007-10-25 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2007-10-24 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2007-10-23 | 331 | 332 | 331 | 332 | 4,000 | 3,320 |
| 2007-10-22 | 331 | 331 | 330 | 331 | 6,000 | 3,310 |
| 2007-10-19 | 334 | 336 | 334 | 336 | 4,000 | 3,360 |
| 2007-10-17 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2007-10-12 | 334 | 334 | 333 | 333 | 4,000 | 3,330 |
| 2007-10-11 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2007-10-10 | 334 | 335 | 331 | 331 | 7,000 | 3,310 |
| 2007-10-09 | 333 | 334 | 333 | 334 | 3,000 | 3,340 |
| 2007-10-03 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2007-10-02 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2007-09-28 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2007-09-27 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-09-26 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2007-09-25 | 338 | 340 | 338 | 338 | 4,000 | 3,380 |
| 2007-09-19 | 333 | 338 | 333 | 338 | 11,000 | 3,380 |
| 2007-09-13 | 335 | 337 | 335 | 337 | 3,000 | 3,370 |
| 2007-09-11 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2007-09-10 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2007-09-07 | 338 | 338 | 337 | 337 | 2,000 | 3,370 |
| 2007-09-05 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2007-09-04 | 336 | 336 | 335 | 335 | 2,000 | 3,350 |
| 2007-08-31 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2007-08-29 | 333 | 335 | 333 | 335 | 2,000 | 3,350 |
| 2007-08-27 | 338 | 338 | 333 | 333 | 7,000 | 3,330 |
| 2007-08-24 | 328 | 338 | 328 | 336 | 13,000 | 3,360 |
| 2007-08-23 | 338 | 338 | 338 | 338 | 4,000 | 3,380 |
| 2007-08-21 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2007-08-20 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2007-08-17 | 346 | 346 | 326 | 330 | 13,000 | 3,300 |
| 2007-08-16 | 345 | 345 | 345 | 345 | 8,000 | 3,450 |
| 2007-08-14 | 347 | 347 | 346 | 346 | 11,000 | 3,460 |
| 2007-08-13 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2007-08-10 | 348 | 348 | 347 | 347 | 13,000 | 3,470 |
| 2007-08-09 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2007-08-07 | 352 | 352 | 350 | 350 | 7,000 | 3,500 |
| 2007-08-06 | 350 | 350 | 347 | 350 | 10,000 | 3,500 |
| 2007-08-03 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2007-08-02 | 352 | 352 | 350 | 350 | 10,000 | 3,500 |
| 2007-08-01 | 352 | 356 | 351 | 351 | 30,000 | 3,510 |
| 2007-07-31 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2007-07-30 | 352 | 353 | 352 | 352 | 16,000 | 3,520 |
| 2007-07-27 | 352 | 353 | 352 | 352 | 13,000 | 3,520 |
| 2007-07-26 | 357 | 357 | 355 | 355 | 8,000 | 3,550 |
| 2007-07-25 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2007-07-24 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 2007-07-23 | 354 | 354 | 350 | 353 | 21,000 | 3,530 |
| 2007-07-20 | 355 | 355 | 355 | 355 | 19,000 | 3,550 |
| 2007-07-19 | 356 | 356 | 355 | 355 | 2,000 | 3,550 |
| 2007-07-18 | 355 | 356 | 355 | 356 | 10,000 | 3,560 |
| 2007-07-17 | 357 | 357 | 354 | 356 | 10,000 | 3,560 |
| 2007-07-13 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2007-07-12 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2007-07-10 | 359 | 360 | 359 | 360 | 2,000 | 3,600 |
| 2007-07-06 | 361 | 366 | 359 | 366 | 13,000 | 3,660 |
| 2007-07-05 | 359 | 365 | 359 | 363 | 12,000 | 3,630 |
| 2007-07-04 | 362 | 362 | 359 | 361 | 11,000 | 3,610 |
| 2007-07-03 | 355 | 359 | 355 | 357 | 22,000 | 3,570 |
| 2007-07-02 | 358 | 360 | 358 | 358 | 15,000 | 3,580 |
| 2007-06-29 | 370 | 370 | 357 | 358 | 17,000 | 3,580 |
| 2007-06-28 | 357 | 385 | 357 | 370 | 86,000 | 3,700 |
| 2007-06-26 | 360 | 360 | 356 | 356 | 7,000 | 3,560 |
| 2007-06-25 | 359 | 359 | 355 | 355 | 7,000 | 3,550 |
| 2007-06-22 | 360 | 360 | 355 | 359 | 9,000 | 3,590 |
| 2007-06-21 | 356 | 359 | 356 | 359 | 2,000 | 3,590 |
| 2007-06-20 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 2007-06-19 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2007-06-18 | 355 | 359 | 355 | 359 | 6,000 | 3,590 |
| 2007-06-15 | 352 | 355 | 352 | 355 | 10,000 | 3,550 |
| 2007-06-14 | 351 | 352 | 351 | 352 | 3,000 | 3,520 |
| 2007-06-13 | 351 | 354 | 351 | 354 | 5,000 | 3,540 |
| 2007-06-12 | 352 | 354 | 352 | 354 | 7,000 | 3,540 |
| 2007-06-11 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2007-06-08 | 352 | 352 | 352 | 352 | 7,000 | 3,520 |
| 2007-06-07 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2007-06-06 | 353 | 353 | 352 | 352 | 4,000 | 3,520 |
| 2007-06-05 | 352 | 353 | 352 | 353 | 5,000 | 3,530 |
| 2007-06-04 | 353 | 354 | 353 | 354 | 2,000 | 3,540 |
| 2007-06-01 | 352 | 353 | 351 | 352 | 24,000 | 3,520 |
| 2007-05-31 | 351 | 356 | 351 | 356 | 3,000 | 3,560 |
| 2007-05-30 | 357 | 357 | 351 | 352 | 17,000 | 3,520 |
| 2007-05-29 | 355 | 355 | 352 | 352 | 6,000 | 3,520 |
| 2007-05-28 | 361 | 361 | 356 | 356 | 5,000 | 3,560 |
| 2007-05-24 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2007-05-22 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2007-05-21 | 357 | 357 | 355 | 355 | 7,000 | 3,550 |
| 2007-05-18 | 360 | 360 | 351 | 357 | 14,000 | 3,570 |
| 2007-05-17 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2007-05-16 | 360 | 360 | 355 | 360 | 9,000 | 3,600 |
| 2007-05-15 | 361 | 361 | 361 | 361 | 4,000 | 3,610 |
| 2007-05-14 | 360 | 361 | 360 | 361 | 4,000 | 3,610 |
| 2007-05-10 | 363 | 366 | 363 | 366 | 6,000 | 3,660 |
| 2007-05-08 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2007-05-07 | 361 | 362 | 361 | 362 | 5,000 | 3,620 |
| 2007-05-01 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2007-04-27 | 368 | 368 | 365 | 365 | 2,000 | 3,650 |
| 2007-04-26 | 370 | 370 | 368 | 368 | 4,000 | 3,680 |
| 2007-04-25 | 358 | 360 | 358 | 360 | 5,000 | 3,600 |
| 2007-04-24 | 358 | 358 | 358 | 358 | 4,000 | 3,580 |
| 2007-04-23 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 2007-04-20 | 362 | 362 | 359 | 359 | 3,000 | 3,590 |
| 2007-04-19 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2007-04-18 | 362 | 365 | 362 | 362 | 8,000 | 3,620 |
| 2007-04-17 | 364 | 364 | 362 | 362 | 8,000 | 3,620 |
| 2007-04-16 | 365 | 367 | 364 | 364 | 3,000 | 3,640 |
| 2007-04-13 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2007-04-12 | 366 | 366 | 363 | 363 | 7,000 | 3,630 |
| 2007-04-11 | 367 | 367 | 367 | 367 | 3,000 | 3,670 |
| 2007-04-10 | 365 | 366 | 365 | 366 | 6,000 | 3,660 |
| 2007-04-09 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2007-04-06 | 367 | 367 | 366 | 366 | 8,000 | 3,660 |
| 2007-04-05 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2007-04-04 | 367 | 367 | 367 | 367 | 14,000 | 3,670 |
| 2007-04-03 | 368 | 370 | 368 | 370 | 2,000 | 3,700 |
| 2007-04-02 | 366 | 368 | 366 | 368 | 3,000 | 3,680 |
| 2007-03-30 | 372 | 372 | 370 | 371 | 5,000 | 3,710 |
| 2007-03-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-03-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-03-27 | 371 | 371 | 371 | 371 | 5,000 | 3,710 |
| 2007-03-26 | 380 | 380 | 373 | 374 | 22,000 | 3,740 |
| 2007-03-23 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2007-03-20 | 371 | 373 | 371 | 373 | 5,000 | 3,730 |
| 2007-03-19 | 371 | 373 | 370 | 373 | 6,000 | 3,730 |
| 2007-03-16 | 371 | 372 | 371 | 372 | 2,000 | 3,720 |
| 2007-03-14 | 372 | 372 | 370 | 370 | 9,000 | 3,700 |
| 2007-03-13 | 372 | 374 | 372 | 372 | 5,000 | 3,720 |
| 2007-03-12 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2007-03-09 | 371 | 373 | 370 | 370 | 5,000 | 3,700 |
| 2007-03-08 | 371 | 372 | 371 | 372 | 2,000 | 3,720 |
| 2007-03-07 | 370 | 371 | 370 | 371 | 6,000 | 3,710 |
| 2007-03-06 | 369 | 370 | 369 | 370 | 5,000 | 3,700 |
| 2007-03-05 | 370 | 371 | 369 | 370 | 12,000 | 3,700 |
| 2007-03-02 | 375 | 375 | 373 | 373 | 2,000 | 3,730 |
| 2007-03-01 | 375 | 375 | 370 | 373 | 16,000 | 3,730 |
| 2007-02-28 | 370 | 372 | 369 | 370 | 31,000 | 3,700 |
| 2007-02-27 | 377 | 381 | 375 | 380 | 24,000 | 3,800 |
| 2007-02-26 | 375 | 375 | 371 | 374 | 31,000 | 3,740 |
| 2007-02-23 | 371 | 374 | 371 | 373 | 4,000 | 3,730 |
| 2007-02-22 | 373 | 374 | 370 | 371 | 12,000 | 3,710 |
| 2007-02-21 | 372 | 374 | 370 | 372 | 37,000 | 3,720 |
| 2007-02-20 | 374 | 374 | 372 | 372 | 10,000 | 3,720 |
| 2007-02-19 | 375 | 375 | 373 | 373 | 6,000 | 3,730 |
| 2007-02-16 | 375 | 376 | 374 | 374 | 5,000 | 3,740 |
| 2007-02-15 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2007-02-14 | 377 | 377 | 374 | 374 | 11,000 | 3,740 |
| 2007-02-13 | 379 | 379 | 371 | 374 | 24,000 | 3,740 |
| 2007-02-09 | 374 | 377 | 373 | 377 | 21,000 | 3,770 |
| 2007-02-08 | 378 | 378 | 374 | 374 | 10,000 | 3,740 |
| 2007-02-07 | 372 | 378 | 372 | 378 | 43,000 | 3,780 |
| 2007-02-06 | 371 | 385 | 371 | 372 | 79,000 | 3,720 |
| 2007-02-05 | 375 | 375 | 372 | 372 | 9,000 | 3,720 |
| 2007-02-02 | 372 | 375 | 371 | 371 | 47,000 | 3,710 |
| 2007-02-01 | 370 | 372 | 370 | 372 | 42,000 | 3,720 |
| 2007-01-31 | 370 | 372 | 369 | 372 | 20,000 | 3,720 |
| 2007-01-30 | 371 | 372 | 369 | 370 | 47,000 | 3,700 |
| 2007-01-29 | 371 | 372 | 369 | 372 | 41,000 | 3,720 |
| 2007-01-26 | 371 | 372 | 370 | 371 | 27,000 | 3,710 |
| 2007-01-25 | 370 | 371 | 368 | 368 | 29,000 | 3,680 |
| 2007-01-24 | 372 | 372 | 370 | 370 | 35,000 | 3,700 |
| 2007-01-23 | 372 | 373 | 369 | 369 | 63,000 | 3,690 |
| 2007-01-22 | 375 | 379 | 371 | 371 | 32,000 | 3,710 |
| 2007-01-19 | 372 | 374 | 369 | 370 | 28,000 | 3,700 |
| 2007-01-18 | 375 | 375 | 370 | 370 | 37,000 | 3,700 |
| 2007-01-17 | 373 | 375 | 373 | 375 | 20,000 | 3,750 |
| 2007-01-16 | 375 | 375 | 373 | 373 | 10,000 | 3,730 |
| 2007-01-15 | 375 | 375 | 375 | 375 | 15,000 | 3,750 |
| 2007-01-12 | 373 | 375 | 373 | 375 | 14,000 | 3,750 |
| 2007-01-11 | 374 | 375 | 374 | 375 | 6,000 | 3,750 |
| 2007-01-10 | 376 | 376 | 375 | 375 | 7,000 | 3,750 |
| 2007-01-09 | 376 | 377 | 375 | 377 | 11,000 | 3,770 |
| 2007-01-05 | 378 | 378 | 375 | 377 | 3,000 | 3,770 |
| 2007-01-04 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
