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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 2008-12-26 | 274 | 274 | 263 | 264 | 7,000 | 2,640 |
| 2008-12-25 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 2008-12-24 | 261 | 261 | 261 | 261 | 37,000 | 2,610 |
| 2008-12-22 | 264 | 264 | 264 | 264 | 47,000 | 2,640 |
| 2008-12-19 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2008-12-18 | 258 | 267 | 258 | 258 | 133,000 | 2,580 |
| 2008-12-17 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2008-12-15 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2008-12-12 | 259 | 259 | 259 | 259 | 4,000 | 2,590 |
| 2008-12-11 | 270 | 279 | 270 | 279 | 7,000 | 2,790 |
| 2008-12-09 | 279 | 280 | 279 | 279 | 5,000 | 2,790 |
| 2008-12-08 | 257 | 260 | 252 | 259 | 11,000 | 2,590 |
| 2008-12-05 | 270 | 285 | 270 | 280 | 25,000 | 2,800 |
| 2008-12-04 | 252 | 257 | 250 | 254 | 7,000 | 2,540 |
| 2008-12-03 | 250 | 252 | 249 | 252 | 10,000 | 2,520 |
| 2008-12-02 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 2008-12-01 | 245 | 245 | 244 | 244 | 5,000 | 2,440 |
| 2008-11-28 | 247 | 247 | 246 | 246 | 5,000 | 2,460 |
| 2008-11-27 | 247 | 247 | 245 | 245 | 2,000 | 2,450 |
| 2008-11-26 | 248 | 248 | 245 | 245 | 9,000 | 2,450 |
| 2008-11-25 | 241 | 248 | 241 | 248 | 6,000 | 2,480 |
| 2008-11-21 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2008-11-20 | 242 | 245 | 241 | 241 | 20,000 | 2,410 |
| 2008-11-19 | 243 | 243 | 241 | 241 | 4,000 | 2,410 |
| 2008-11-18 | 240 | 243 | 240 | 243 | 3,000 | 2,430 |
| 2008-11-17 | 242 | 242 | 241 | 241 | 3,000 | 2,410 |
| 2008-11-14 | 242 | 244 | 242 | 244 | 3,000 | 2,440 |
| 2008-11-13 | 242 | 247 | 242 | 247 | 5,000 | 2,470 |
| 2008-11-11 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2008-11-10 | 242 | 244 | 240 | 242 | 12,000 | 2,420 |
| 2008-11-07 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 2008-11-06 | 245 | 245 | 240 | 240 | 17,000 | 2,400 |
| 2008-11-05 | 244 | 245 | 244 | 245 | 3,000 | 2,450 |
| 2008-11-04 | 245 | 246 | 240 | 246 | 11,000 | 2,460 |
| 2008-10-31 | 246 | 246 | 241 | 241 | 7,000 | 2,410 |
| 2008-10-30 | 245 | 245 | 244 | 244 | 3,000 | 2,440 |
| 2008-10-29 | 245 | 245 | 243 | 243 | 9,000 | 2,430 |
| 2008-10-28 | 241 | 241 | 240 | 241 | 14,000 | 2,410 |
| 2008-10-27 | 244 | 245 | 241 | 241 | 10,000 | 2,410 |
| 2008-10-24 | 240 | 245 | 240 | 245 | 12,000 | 2,450 |
| 2008-10-23 | 245 | 245 | 241 | 241 | 6,000 | 2,410 |
| 2008-10-21 | 245 | 248 | 245 | 248 | 3,000 | 2,480 |
| 2008-10-20 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-10-17 | 250 | 250 | 242 | 245 | 4,000 | 2,450 |
| 2008-10-16 | 259 | 259 | 240 | 250 | 10,000 | 2,500 |
| 2008-10-15 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-10-14 | 244 | 255 | 244 | 255 | 15,000 | 2,550 |
| 2008-10-10 | 240 | 259 | 240 | 259 | 5,000 | 2,590 |
| 2008-10-09 | 242 | 242 | 241 | 242 | 6,000 | 2,420 |
| 2008-10-08 | 240 | 245 | 240 | 241 | 6,000 | 2,410 |
| 2008-10-07 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2008-10-06 | 295 | 295 | 260 | 260 | 13,000 | 2,600 |
| 2008-10-03 | 296 | 296 | 295 | 295 | 5,000 | 2,950 |
| 2008-10-02 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2008-09-30 | 305 | 308 | 305 | 305 | 10,000 | 3,050 |
| 2008-09-29 | 295 | 295 | 295 | 295 | 15,000 | 2,950 |
| 2008-09-26 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 2008-09-25 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2008-09-22 | 295 | 300 | 295 | 295 | 4,000 | 2,950 |
| 2008-09-19 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2008-09-18 | 292 | 295 | 292 | 295 | 9,000 | 2,950 |
| 2008-09-17 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2008-09-16 | 295 | 297 | 295 | 297 | 5,000 | 2,970 |
| 2008-09-12 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2008-09-11 | 302 | 302 | 297 | 297 | 3,000 | 2,970 |
| 2008-09-10 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2008-09-09 | 305 | 305 | 302 | 302 | 2,000 | 3,020 |
| 2008-09-08 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2008-09-05 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2008-09-04 | 299 | 305 | 299 | 305 | 31,000 | 3,050 |
| 2008-09-03 | 298 | 303 | 295 | 300 | 21,000 | 3,000 |
| 2008-09-02 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 2008-09-01 | 309 | 309 | 300 | 300 | 7,000 | 3,000 |
| 2008-08-29 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2008-08-28 | 310 | 316 | 310 | 310 | 6,000 | 3,100 |
| 2008-08-27 | 318 | 320 | 318 | 318 | 10,000 | 3,180 |
| 2008-08-26 | 313 | 318 | 313 | 318 | 5,000 | 3,180 |
| 2008-08-25 | 318 | 319 | 318 | 319 | 3,000 | 3,190 |
| 2008-08-22 | 308 | 316 | 308 | 316 | 18,000 | 3,160 |
| 2008-08-21 | 321 | 323 | 320 | 323 | 5,000 | 3,230 |
| 2008-08-20 | 321 | 321 | 311 | 311 | 2,000 | 3,110 |
| 2008-08-19 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2008-08-18 | 323 | 323 | 320 | 323 | 4,000 | 3,230 |
| 2008-08-15 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2008-08-14 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2008-08-13 | 316 | 317 | 316 | 317 | 2,000 | 3,170 |
| 2008-08-12 | 314 | 323 | 308 | 317 | 20,000 | 3,170 |
| 2008-08-11 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2008-08-07 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2008-08-06 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-08-05 | 319 | 325 | 319 | 325 | 4,000 | 3,250 |
| 2008-08-04 | 328 | 328 | 328 | 328 | 10,000 | 3,280 |
| 2008-08-01 | 316 | 328 | 316 | 328 | 16,000 | 3,280 |
| 2008-07-31 | 319 | 328 | 319 | 326 | 10,000 | 3,260 |
| 2008-07-30 | 318 | 318 | 316 | 318 | 6,000 | 3,180 |
| 2008-07-28 | 324 | 324 | 307 | 307 | 12,000 | 3,070 |
| 2008-07-25 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-07-24 | 310 | 313 | 310 | 310 | 4,000 | 3,100 |
| 2008-07-23 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2008-07-22 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2008-07-18 | 318 | 318 | 317 | 317 | 5,000 | 3,170 |
| 2008-07-16 | 314 | 315 | 314 | 315 | 8,000 | 3,150 |
| 2008-07-15 | 310 | 314 | 310 | 314 | 8,000 | 3,140 |
| 2008-07-11 | 315 | 319 | 315 | 319 | 24,000 | 3,190 |
| 2008-07-10 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 2008-07-09 | 298 | 308 | 298 | 308 | 6,000 | 3,080 |
| 2008-07-08 | 303 | 308 | 303 | 308 | 3,000 | 3,080 |
| 2008-07-04 | 301 | 318 | 301 | 318 | 12,000 | 3,180 |
| 2008-07-03 | 320 | 320 | 315 | 315 | 11,000 | 3,150 |
| 2008-07-02 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 2008-07-01 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-06-30 | 298 | 310 | 298 | 310 | 8,000 | 3,100 |
| 2008-06-27 | 299 | 305 | 299 | 305 | 5,000 | 3,050 |
| 2008-06-26 | 298 | 300 | 295 | 300 | 17,000 | 3,000 |
| 2008-06-25 | 300 | 300 | 290 | 297 | 30,000 | 2,970 |
| 2008-06-23 | 299 | 304 | 299 | 299 | 5,000 | 2,990 |
| 2008-06-20 | 306 | 306 | 301 | 301 | 4,000 | 3,010 |
| 2008-06-19 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2008-06-18 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-06-17 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2008-06-16 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2008-06-12 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2008-06-11 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2008-06-06 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2008-06-04 | 303 | 305 | 301 | 301 | 7,000 | 3,010 |
| 2008-06-03 | 300 | 303 | 300 | 303 | 4,000 | 3,030 |
| 2008-06-02 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 2008-05-30 | 303 | 303 | 300 | 301 | 4,000 | 3,010 |
| 2008-05-29 | 300 | 302 | 300 | 302 | 2,000 | 3,020 |
| 2008-05-26 | 305 | 305 | 301 | 301 | 3,000 | 3,010 |
| 2008-05-23 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2008-05-21 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2008-05-20 | 300 | 306 | 300 | 306 | 2,000 | 3,060 |
| 2008-05-19 | 298 | 302 | 298 | 302 | 2,000 | 3,020 |
| 2008-05-16 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-05-15 | 301 | 305 | 301 | 305 | 25,000 | 3,050 |
| 2008-05-14 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2008-05-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-05-07 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2008-05-02 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2008-04-28 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 2008-04-25 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2008-04-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-04-22 | 299 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2008-04-18 | 299 | 299 | 298 | 299 | 4,000 | 2,990 |
| 2008-04-17 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-04-16 | 294 | 299 | 294 | 299 | 5,000 | 2,990 |
| 2008-04-15 | 296 | 299 | 296 | 299 | 3,000 | 2,990 |
| 2008-04-14 | 295 | 297 | 295 | 296 | 4,000 | 2,960 |
| 2008-04-09 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 2008-04-08 | 297 | 297 | 294 | 294 | 2,000 | 2,940 |
| 2008-04-07 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2008-04-04 | 296 | 297 | 293 | 297 | 12,000 | 2,970 |
| 2008-04-03 | 290 | 297 | 288 | 297 | 29,000 | 2,970 |
| 2008-04-02 | 313 | 314 | 279 | 280 | 54,000 | 2,800 |
| 2008-04-01 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2008-03-28 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2008-03-26 | 318 | 318 | 318 | 318 | 6,000 | 3,180 |
| 2008-03-25 | 318 | 320 | 318 | 320 | 4,000 | 3,200 |
| 2008-03-24 | 312 | 318 | 312 | 318 | 13,000 | 3,180 |
| 2008-03-21 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2008-03-19 | 309 | 313 | 309 | 313 | 2,000 | 3,130 |
| 2008-03-18 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2008-03-17 | 308 | 308 | 303 | 308 | 4,000 | 3,080 |
| 2008-03-14 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2008-03-13 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2008-03-12 | 301 | 308 | 301 | 308 | 5,000 | 3,080 |
| 2008-03-11 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-03-10 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2008-03-07 | 317 | 317 | 310 | 310 | 2,000 | 3,100 |
| 2008-03-06 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-03-05 | 307 | 315 | 307 | 315 | 3,000 | 3,150 |
| 2008-03-04 | 312 | 312 | 312 | 312 | 24,000 | 3,120 |
| 2008-03-03 | 313 | 315 | 303 | 315 | 19,000 | 3,150 |
| 2008-02-29 | 314 | 315 | 314 | 315 | 2,000 | 3,150 |
| 2008-02-28 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2008-02-27 | 313 | 315 | 313 | 315 | 3,000 | 3,150 |
| 2008-02-26 | 314 | 314 | 307 | 314 | 4,000 | 3,140 |
| 2008-02-25 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2008-02-22 | 310 | 310 | 301 | 310 | 19,000 | 3,100 |
| 2008-02-21 | 315 | 317 | 315 | 317 | 5,000 | 3,170 |
| 2008-02-20 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 2008-02-19 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2008-02-14 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2008-02-08 | 301 | 307 | 301 | 307 | 3,000 | 3,070 |
| 2008-02-06 | 307 | 314 | 307 | 314 | 3,000 | 3,140 |
| 2008-02-05 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-02-01 | 320 | 320 | 302 | 302 | 6,000 | 3,020 |
| 2008-01-30 | 314 | 320 | 314 | 320 | 4,000 | 3,200 |
| 2008-01-29 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2008-01-28 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 2008-01-25 | 305 | 305 | 301 | 301 | 5,000 | 3,010 |
| 2008-01-24 | 301 | 304 | 295 | 304 | 11,000 | 3,040 |
| 2008-01-23 | 299 | 301 | 295 | 301 | 29,000 | 3,010 |
| 2008-01-22 | 300 | 302 | 300 | 300 | 15,000 | 3,000 |
| 2008-01-21 | 304 | 304 | 303 | 303 | 3,000 | 3,030 |
| 2008-01-18 | 306 | 306 | 306 | 306 | 6,000 | 3,060 |
| 2008-01-17 | 300 | 306 | 300 | 306 | 25,000 | 3,060 |
| 2008-01-16 | 304 | 307 | 301 | 307 | 16,000 | 3,070 |
| 2008-01-15 | 307 | 307 | 304 | 304 | 7,000 | 3,040 |
| 2008-01-11 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2008-01-09 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2008-01-07 | 309 | 309 | 300 | 300 | 17,000 | 3,000 |
| 2008-01-04 | 305 | 305 | 304 | 304 | 3,000 | 3,040 |
分割・併合履歴 ： [2016-09-28]1株→0.1株