9537 北陸ガス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302342362342365,0002,360
2009-12-292342352342343,0002,340
2009-12-2823323523123512,0002,350
2009-12-2524024022723432,0002,340
2009-12-242392392392395,0002,390
2009-12-222362362362362,0002,360
2009-12-212352382352383,0002,380
2009-12-182352352352351,0002,350
2009-12-172332332332331,0002,330
2009-12-1622923022923012,0002,300
2009-12-152342342342341,0002,340
2009-12-142342342342342,0002,340
2009-12-102292342292345,0002,340
2009-12-092312312292294,0002,290
2009-12-082302302292292,0002,290
2009-12-0723023123023012,0002,300
2009-12-0423123122823032,0002,300
2009-12-0322623522622948,0002,290
2009-12-0223923923023018,0002,300
2009-12-0123523523123522,0002,350
2009-11-3023523823323515,0002,350
2009-11-2724124323424319,0002,430
2009-11-262422422422425,0002,420
2009-11-2524224224024214,0002,420
2009-11-242432432432433,0002,430
2009-11-202462462432435,0002,430
2009-11-192462462462464,0002,460
2009-11-182502502502504,0002,500
2009-11-162502502502502,0002,500
2009-11-132502502502502,0002,500
2009-11-122502502502502,0002,500
2009-11-112512512482506,0002,500
2009-11-1025025025025013,0002,500
2009-11-0925825825525510,0002,550
2009-11-062612662582586,0002,580
2009-11-052592592572586,0002,580
2009-11-0425325725325718,0002,570
2009-11-022602602602606,0002,600
2009-10-302632632612619,0002,610
2009-10-292652652612616,0002,610
2009-10-2826526626526514,0002,650
2009-10-2726027526026512,0002,650
2009-10-262592612592599,0002,590
2009-10-232622642622635,0002,630
2009-10-222622622622622,0002,620
2009-10-212652652652651,0002,650
2009-10-202652652652651,0002,650
2009-10-192652652652652,0002,650
2009-10-162652652652654,0002,650
2009-10-132652652652657,0002,650
2009-10-092612612612612,0002,610
2009-10-0826126126126113,0002,610
2009-10-072612612612612,0002,610
2009-10-0626626625526016,0002,600
2009-10-0526926926926911,0002,690
2009-10-022692692692692,0002,690
2009-10-012692692682684,0002,680
2009-09-282702712702716,0002,710
2009-09-252722732712733,0002,730
2009-09-242702752672676,0002,670
2009-09-182702702662663,0002,660
2009-09-1627027026626610,0002,660
2009-09-1527527527027022,0002,700
2009-09-142772772772772,0002,770
2009-09-112822832822832,0002,830
2009-09-072842842772779,0002,770
2009-09-042832832832839,0002,830
2009-09-032892892892891,0002,890
2009-09-022932932902904,0002,900
2009-09-012932932932932,0002,930
2009-08-282882882882881,0002,880
2009-08-272902902882883,0002,880
2009-08-2629629729029025,0002,900
2009-08-252932932892915,0002,910
2009-08-242932932932931,0002,930
2009-08-193073072922923,0002,920
2009-08-182922922922921,0002,920
2009-08-172862872862873,0002,870
2009-08-122902902902901,0002,900
2009-08-112883032883032,0003,030
2009-08-072912912902904,0002,900
2009-08-052902962902967,0002,960
2009-08-042933102932958,0002,950
2009-07-312982982982982,0002,980
2009-07-292882882882883,0002,880
2009-07-283083083083081,0003,080
2009-07-2731231231031213,0003,120
2009-07-242802852772856,0002,850
2009-07-232802802802801,0002,800
2009-07-222792792792792,0002,790
2009-07-212772772772776,0002,770
2009-07-172882882802804,0002,800
2009-07-142802802802801,0002,800
2009-07-132802802802806,0002,800
2009-07-102802852802853,0002,850
2009-07-092802802802809,0002,800
2009-07-0828529428528510,0002,850
2009-07-0728528528528510,0002,850
2009-07-062782872782864,0002,860
2009-07-0329929928128114,0002,810
2009-07-022852852852854,0002,850
2009-07-012762762762761,0002,760
2009-06-292812812812812,0002,810
2009-06-262792792792793,0002,790
2009-06-252812832812832,0002,830
2009-06-242752802752806,0002,800
2009-06-162792792792793,0002,790
2009-06-152792792792791,0002,790
2009-06-112682722682724,0002,720
2009-06-102752752752754,0002,750
2009-06-082792792792791,0002,790
2009-06-032752792752795,0002,790
2009-06-022772772772771,0002,770
2009-06-012802802752755,0002,750
2009-05-292772772752753,0002,750
2009-05-282772772772771,0002,770
2009-05-272752752752751,0002,750
2009-05-262752752752755,0002,750
2009-05-2527827827627612,0002,760
2009-05-222772772772772,0002,770
2009-05-192812812802813,0002,810
2009-05-182812812762765,0002,760
2009-05-122902912902919,0002,910
2009-05-112932932932935,0002,930
2009-05-0827628927128069,0002,800
2009-05-072902982902987,0002,980
2009-05-0127029027028515,0002,850
2009-04-3027027426926918,0002,690
2009-04-282672692672698,0002,690
2009-04-272702702672679,0002,670
2009-04-242672682672676,0002,670
2009-04-232672672672671,0002,670
2009-04-2226626626626610,0002,660
2009-04-212762762762761,0002,760
2009-04-202742752742752,0002,750
2009-04-172752752752751,0002,750
2009-04-162752752752751,0002,750
2009-04-152742752742752,0002,750
2009-04-142702702702702,0002,700
2009-04-102692692692691,0002,690
2009-04-092692692692694,0002,690
2009-04-082642692642693,0002,690
2009-04-032642692642697,0002,690
2009-04-0127027026226313,0002,630
2009-03-302652652652651,0002,650
2009-03-272652652652651,0002,650
2009-03-262782782642646,0002,640
2009-03-252752752752753,0002,750
2009-03-182692752692752,0002,750
2009-03-172752752752751,0002,750
2009-03-162742742742741,0002,740
2009-03-122752752752752,0002,750
2009-03-112752752752752,0002,750
2009-03-102702702702704,0002,700
2009-03-092642652642643,0002,640
2009-03-062642642642641,0002,640
2009-03-0526526526026510,0002,650
2009-03-0426927026427010,0002,700
2009-03-022602702602659,0002,650
2009-02-2726527026527016,0002,700
2009-02-2626426526426511,0002,650
2009-02-252652652622656,0002,650
2009-02-242692692652654,0002,650
2009-02-202702702702701,0002,700
2009-02-192682682672673,0002,670
2009-02-182732732732732,0002,730
2009-02-172702702702702,0002,700
2009-02-162702702702701,0002,700
2009-02-132702702702701,0002,700
2009-02-122702702702701,0002,700
2009-02-092702702702701,0002,700
2009-02-062732732732731,0002,730
2009-02-052702702702702,0002,700
2009-02-042772772772771,0002,770
2009-02-032712732712723,0002,720
2009-02-022692702692702,0002,700
2009-01-302842842842842,0002,840
2009-01-282802842802842,0002,840
2009-01-2728028027928012,0002,800
2009-01-262792802792806,0002,800
2009-01-232762782752775,0002,770
2009-01-2227527526127517,0002,750
2009-01-212752752752757,0002,750
2009-01-202742752732754,0002,750
2009-01-192742742742744,0002,740
2009-01-162702702702702,0002,700
2009-01-152652702652703,0002,700
2009-01-142652652652652,0002,650
2009-01-132582652582654,0002,650
2009-01-092602602602603,0002,600
2009-01-082672672602603,0002,600
2009-01-072642672642674,0002,670
2009-01-062742742742742,0002,740
2009-01-052612612612611,0002,610

分割・併合履歴 : [2016-09-28]1株→0.1株