9537 北陸ガス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-292612612612614,0002,610
2008-12-262742742632647,0002,640
2008-12-252622622622623,0002,620
2008-12-2426126126126137,0002,610
2008-12-2226426426426447,0002,640
2008-12-192612612612611,0002,610
2008-12-18258267258258133,0002,580
2008-12-172612612612613,0002,610
2008-12-152642642642641,0002,640
2008-12-122592592592594,0002,590
2008-12-112702792702797,0002,790
2008-12-092792802792795,0002,790
2008-12-0825726025225911,0002,590
2008-12-0527028527028025,0002,800
2008-12-042522572502547,0002,540
2008-12-0325025224925210,0002,520
2008-12-022492492492494,0002,490
2008-12-012452452442445,0002,440
2008-11-282472472462465,0002,460
2008-11-272472472452452,0002,450
2008-11-262482482452459,0002,450
2008-11-252412482412486,0002,480
2008-11-212402402402405,0002,400
2008-11-2024224524124120,0002,410
2008-11-192432432412414,0002,410
2008-11-182402432402433,0002,430
2008-11-172422422412413,0002,410
2008-11-142422442422443,0002,440
2008-11-132422472422475,0002,470
2008-11-112422422422421,0002,420
2008-11-1024224424024212,0002,420
2008-11-0724024024024011,0002,400
2008-11-0624524524024017,0002,400
2008-11-052442452442453,0002,450
2008-11-0424524624024611,0002,460
2008-10-312462462412417,0002,410
2008-10-302452452442443,0002,440
2008-10-292452452432439,0002,430
2008-10-2824124124024114,0002,410
2008-10-2724424524124110,0002,410
2008-10-2424024524024512,0002,450
2008-10-232452452412416,0002,410
2008-10-212452482452483,0002,480
2008-10-202502502502502,0002,500
2008-10-172502502422454,0002,450
2008-10-1625925924025010,0002,500
2008-10-152602602602601,0002,600
2008-10-1424425524425515,0002,550
2008-10-102402592402595,0002,590
2008-10-092422422412426,0002,420
2008-10-082402452402416,0002,410
2008-10-072412412402403,0002,400
2008-10-0629529526026013,0002,600
2008-10-032962962952955,0002,950
2008-10-023033033033032,0003,030
2008-09-3030530830530510,0003,050
2008-09-2929529529529515,0002,950
2008-09-263093093093093,0003,090
2008-09-252992992992991,0002,990
2008-09-222953002952954,0002,950
2008-09-192992992992991,0002,990
2008-09-182922952922959,0002,950
2008-09-172952952952953,0002,950
2008-09-162952972952975,0002,970
2008-09-122972972972971,0002,970
2008-09-113023022972973,0002,970
2008-09-103023023023022,0003,020
2008-09-093053053023022,0003,020
2008-09-083033033033031,0003,030
2008-09-052972972972971,0002,970
2008-09-0429930529930531,0003,050
2008-09-0329830329530021,0003,000
2008-09-0229530029530010,0003,000
2008-09-013093093003007,0003,000
2008-08-293053053053053,0003,050
2008-08-283103163103106,0003,100
2008-08-2731832031831810,0003,180
2008-08-263133183133185,0003,180
2008-08-253183193183193,0003,190
2008-08-2230831630831618,0003,160
2008-08-213213233203235,0003,230
2008-08-203213213113112,0003,110
2008-08-193153153153153,0003,150
2008-08-183233233203234,0003,230
2008-08-153233233233231,0003,230
2008-08-143173173173171,0003,170
2008-08-133163173163172,0003,170
2008-08-1231432330831720,0003,170
2008-08-113143143143142,0003,140
2008-08-073143143143141,0003,140
2008-08-063153153153151,0003,150
2008-08-053193253193254,0003,250
2008-08-0432832832832810,0003,280
2008-08-0131632831632816,0003,280
2008-07-3131932831932610,0003,260
2008-07-303183183163186,0003,180
2008-07-2832432430730712,0003,070
2008-07-253103103103101,0003,100
2008-07-243103133103104,0003,100
2008-07-233073073073072,0003,070
2008-07-223163163163162,0003,160
2008-07-183183183173175,0003,170
2008-07-163143153143158,0003,150
2008-07-153103143103148,0003,140
2008-07-1131531931531924,0003,190
2008-07-103103153103152,0003,150
2008-07-092983082983086,0003,080
2008-07-083033083033083,0003,080
2008-07-0430131830131812,0003,180
2008-07-0332032031531511,0003,150
2008-07-023203203153159,0003,150
2008-07-013153153153151,0003,150
2008-06-302983102983108,0003,100
2008-06-272993052993055,0003,050
2008-06-2629830029530017,0003,000
2008-06-2530030029029730,0002,970
2008-06-232993042992995,0002,990
2008-06-203063063013014,0003,010
2008-06-193063063063061,0003,060
2008-06-183053053053051,0003,050
2008-06-173053053053052,0003,050
2008-06-163033033033031,0003,030
2008-06-123013013013012,0003,010
2008-06-113023023023022,0003,020
2008-06-063023023023023,0003,020
2008-06-043033053013017,0003,010
2008-06-033003033003034,0003,030
2008-06-023003013003012,0003,010
2008-05-303033033003014,0003,010
2008-05-293003023003022,0003,020
2008-05-263053053013013,0003,010
2008-05-233053053053053,0003,050
2008-05-213063063063062,0003,060
2008-05-203003063003062,0003,060
2008-05-192983022983022,0003,020
2008-05-163053053053051,0003,050
2008-05-1530130530130525,0003,050
2008-05-143003003003003,0003,000
2008-05-093003003003001,0003,000
2008-05-073053053053052,0003,050
2008-05-023003003003003,0003,000
2008-04-283043043043044,0003,040
2008-04-253003003003006,0003,000
2008-04-243003003003001,0003,000
2008-04-222993002992994,0002,990
2008-04-182992992982994,0002,990
2008-04-173003003003002,0003,000
2008-04-162942992942995,0002,990
2008-04-152962992962993,0002,990
2008-04-142952972952964,0002,960
2008-04-092992992992994,0002,990
2008-04-082972972942942,0002,940
2008-04-072972972972971,0002,970
2008-04-0429629729329712,0002,970
2008-04-0329029728829729,0002,970
2008-04-0231331427928054,0002,800
2008-04-013133133133132,0003,130
2008-03-283033033033031,0003,030
2008-03-263183183183186,0003,180
2008-03-253183203183204,0003,200
2008-03-2431231831231813,0003,180
2008-03-213123123123121,0003,120
2008-03-193093133093132,0003,130
2008-03-183083083083083,0003,080
2008-03-173083083033084,0003,080
2008-03-143083083083082,0003,080
2008-03-133083083083081,0003,080
2008-03-123013083013085,0003,080
2008-03-113003003003002,0003,000
2008-03-103023023023021,0003,020
2008-03-073173173103102,0003,100
2008-03-063153153153151,0003,150
2008-03-053073153073153,0003,150
2008-03-0431231231231224,0003,120
2008-03-0331331530331519,0003,150
2008-02-293143153143152,0003,150
2008-02-283163163163161,0003,160
2008-02-273133153133153,0003,150
2008-02-263143143073144,0003,140
2008-02-253133133133131,0003,130
2008-02-2231031030131019,0003,100
2008-02-213153173153175,0003,170
2008-02-203123123123124,0003,120
2008-02-193123123123123,0003,120
2008-02-143073073073072,0003,070
2008-02-083013073013073,0003,070
2008-02-063073143073143,0003,140
2008-02-053053053053051,0003,050
2008-02-013203203023026,0003,020
2008-01-303143203143204,0003,200
2008-01-293143143143142,0003,140
2008-01-283113113113114,0003,110
2008-01-253053053013015,0003,010
2008-01-2430130429530411,0003,040
2008-01-2329930129530129,0003,010
2008-01-2230030230030015,0003,000
2008-01-213043043033033,0003,030
2008-01-183063063063066,0003,060
2008-01-1730030630030625,0003,060
2008-01-1630430730130716,0003,070
2008-01-153073073043047,0003,040
2008-01-113073073073071,0003,070
2008-01-093033033033031,0003,030
2008-01-0730930930030017,0003,000
2008-01-043053053043043,0003,040

分割・併合履歴 : [2016-09-28]1株→0.1株