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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 234 | 236 | 234 | 236 | 5,000 | 2,360 |
| 2009-12-29 | 234 | 235 | 234 | 234 | 3,000 | 2,340 |
| 2009-12-28 | 233 | 235 | 231 | 235 | 12,000 | 2,350 |
| 2009-12-25 | 240 | 240 | 227 | 234 | 32,000 | 2,340 |
| 2009-12-24 | 239 | 239 | 239 | 239 | 5,000 | 2,390 |
| 2009-12-22 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2009-12-21 | 235 | 238 | 235 | 238 | 3,000 | 2,380 |
| 2009-12-18 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2009-12-17 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2009-12-16 | 229 | 230 | 229 | 230 | 12,000 | 2,300 |
| 2009-12-15 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2009-12-14 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2009-12-10 | 229 | 234 | 229 | 234 | 5,000 | 2,340 |
| 2009-12-09 | 231 | 231 | 229 | 229 | 4,000 | 2,290 |
| 2009-12-08 | 230 | 230 | 229 | 229 | 2,000 | 2,290 |
| 2009-12-07 | 230 | 231 | 230 | 230 | 12,000 | 2,300 |
| 2009-12-04 | 231 | 231 | 228 | 230 | 32,000 | 2,300 |
| 2009-12-03 | 226 | 235 | 226 | 229 | 48,000 | 2,290 |
| 2009-12-02 | 239 | 239 | 230 | 230 | 18,000 | 2,300 |
| 2009-12-01 | 235 | 235 | 231 | 235 | 22,000 | 2,350 |
| 2009-11-30 | 235 | 238 | 233 | 235 | 15,000 | 2,350 |
| 2009-11-27 | 241 | 243 | 234 | 243 | 19,000 | 2,430 |
| 2009-11-26 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 2009-11-25 | 242 | 242 | 240 | 242 | 14,000 | 2,420 |
| 2009-11-24 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2009-11-20 | 246 | 246 | 243 | 243 | 5,000 | 2,430 |
| 2009-11-19 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 2009-11-18 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2009-11-16 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-11-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-11-12 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-11-11 | 251 | 251 | 248 | 250 | 6,000 | 2,500 |
| 2009-11-10 | 250 | 250 | 250 | 250 | 13,000 | 2,500 |
| 2009-11-09 | 258 | 258 | 255 | 255 | 10,000 | 2,550 |
| 2009-11-06 | 261 | 266 | 258 | 258 | 6,000 | 2,580 |
| 2009-11-05 | 259 | 259 | 257 | 258 | 6,000 | 2,580 |
| 2009-11-04 | 253 | 257 | 253 | 257 | 18,000 | 2,570 |
| 2009-11-02 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2009-10-30 | 263 | 263 | 261 | 261 | 9,000 | 2,610 |
| 2009-10-29 | 265 | 265 | 261 | 261 | 6,000 | 2,610 |
| 2009-10-28 | 265 | 266 | 265 | 265 | 14,000 | 2,650 |
| 2009-10-27 | 260 | 275 | 260 | 265 | 12,000 | 2,650 |
| 2009-10-26 | 259 | 261 | 259 | 259 | 9,000 | 2,590 |
| 2009-10-23 | 262 | 264 | 262 | 263 | 5,000 | 2,630 |
| 2009-10-22 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2009-10-21 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-10-20 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-10-19 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2009-10-16 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2009-10-13 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 2009-10-09 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2009-10-08 | 261 | 261 | 261 | 261 | 13,000 | 2,610 |
| 2009-10-07 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2009-10-06 | 266 | 266 | 255 | 260 | 16,000 | 2,600 |
| 2009-10-05 | 269 | 269 | 269 | 269 | 11,000 | 2,690 |
| 2009-10-02 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2009-10-01 | 269 | 269 | 268 | 268 | 4,000 | 2,680 |
| 2009-09-28 | 270 | 271 | 270 | 271 | 6,000 | 2,710 |
| 2009-09-25 | 272 | 273 | 271 | 273 | 3,000 | 2,730 |
| 2009-09-24 | 270 | 275 | 267 | 267 | 6,000 | 2,670 |
| 2009-09-18 | 270 | 270 | 266 | 266 | 3,000 | 2,660 |
| 2009-09-16 | 270 | 270 | 266 | 266 | 10,000 | 2,660 |
| 2009-09-15 | 275 | 275 | 270 | 270 | 22,000 | 2,700 |
| 2009-09-14 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2009-09-11 | 282 | 283 | 282 | 283 | 2,000 | 2,830 |
| 2009-09-07 | 284 | 284 | 277 | 277 | 9,000 | 2,770 |
| 2009-09-04 | 283 | 283 | 283 | 283 | 9,000 | 2,830 |
| 2009-09-03 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2009-09-02 | 293 | 293 | 290 | 290 | 4,000 | 2,900 |
| 2009-09-01 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2009-08-28 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2009-08-27 | 290 | 290 | 288 | 288 | 3,000 | 2,880 |
| 2009-08-26 | 296 | 297 | 290 | 290 | 25,000 | 2,900 |
| 2009-08-25 | 293 | 293 | 289 | 291 | 5,000 | 2,910 |
| 2009-08-24 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2009-08-19 | 307 | 307 | 292 | 292 | 3,000 | 2,920 |
| 2009-08-18 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2009-08-17 | 286 | 287 | 286 | 287 | 3,000 | 2,870 |
| 2009-08-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-08-11 | 288 | 303 | 288 | 303 | 2,000 | 3,030 |
| 2009-08-07 | 291 | 291 | 290 | 290 | 4,000 | 2,900 |
| 2009-08-05 | 290 | 296 | 290 | 296 | 7,000 | 2,960 |
| 2009-08-04 | 293 | 310 | 293 | 295 | 8,000 | 2,950 |
| 2009-07-31 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2009-07-29 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2009-07-28 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2009-07-27 | 312 | 312 | 310 | 312 | 13,000 | 3,120 |
| 2009-07-24 | 280 | 285 | 277 | 285 | 6,000 | 2,850 |
| 2009-07-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-07-22 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2009-07-21 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 2009-07-17 | 288 | 288 | 280 | 280 | 4,000 | 2,800 |
| 2009-07-14 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-07-13 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 2009-07-10 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 2009-07-09 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2009-07-08 | 285 | 294 | 285 | 285 | 10,000 | 2,850 |
| 2009-07-07 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 2009-07-06 | 278 | 287 | 278 | 286 | 4,000 | 2,860 |
| 2009-07-03 | 299 | 299 | 281 | 281 | 14,000 | 2,810 |
| 2009-07-02 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2009-07-01 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2009-06-29 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2009-06-26 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2009-06-25 | 281 | 283 | 281 | 283 | 2,000 | 2,830 |
| 2009-06-24 | 275 | 280 | 275 | 280 | 6,000 | 2,800 |
| 2009-06-16 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2009-06-15 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2009-06-11 | 268 | 272 | 268 | 272 | 4,000 | 2,720 |
| 2009-06-10 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2009-06-08 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2009-06-03 | 275 | 279 | 275 | 279 | 5,000 | 2,790 |
| 2009-06-02 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2009-06-01 | 280 | 280 | 275 | 275 | 5,000 | 2,750 |
| 2009-05-29 | 277 | 277 | 275 | 275 | 3,000 | 2,750 |
| 2009-05-28 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2009-05-27 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-05-26 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2009-05-25 | 278 | 278 | 276 | 276 | 12,000 | 2,760 |
| 2009-05-22 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2009-05-19 | 281 | 281 | 280 | 281 | 3,000 | 2,810 |
| 2009-05-18 | 281 | 281 | 276 | 276 | 5,000 | 2,760 |
| 2009-05-12 | 290 | 291 | 290 | 291 | 9,000 | 2,910 |
| 2009-05-11 | 293 | 293 | 293 | 293 | 5,000 | 2,930 |
| 2009-05-08 | 276 | 289 | 271 | 280 | 69,000 | 2,800 |
| 2009-05-07 | 290 | 298 | 290 | 298 | 7,000 | 2,980 |
| 2009-05-01 | 270 | 290 | 270 | 285 | 15,000 | 2,850 |
| 2009-04-30 | 270 | 274 | 269 | 269 | 18,000 | 2,690 |
| 2009-04-28 | 267 | 269 | 267 | 269 | 8,000 | 2,690 |
| 2009-04-27 | 270 | 270 | 267 | 267 | 9,000 | 2,670 |
| 2009-04-24 | 267 | 268 | 267 | 267 | 6,000 | 2,670 |
| 2009-04-23 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2009-04-22 | 266 | 266 | 266 | 266 | 10,000 | 2,660 |
| 2009-04-21 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2009-04-20 | 274 | 275 | 274 | 275 | 2,000 | 2,750 |
| 2009-04-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-04-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-04-15 | 274 | 275 | 274 | 275 | 2,000 | 2,750 |
| 2009-04-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-04-10 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2009-04-09 | 269 | 269 | 269 | 269 | 4,000 | 2,690 |
| 2009-04-08 | 264 | 269 | 264 | 269 | 3,000 | 2,690 |
| 2009-04-03 | 264 | 269 | 264 | 269 | 7,000 | 2,690 |
| 2009-04-01 | 270 | 270 | 262 | 263 | 13,000 | 2,630 |
| 2009-03-30 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-03-27 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-03-26 | 278 | 278 | 264 | 264 | 6,000 | 2,640 |
| 2009-03-25 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2009-03-18 | 269 | 275 | 269 | 275 | 2,000 | 2,750 |
| 2009-03-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-03-16 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2009-03-12 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-03-11 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-03-10 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2009-03-09 | 264 | 265 | 264 | 264 | 3,000 | 2,640 |
| 2009-03-06 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2009-03-05 | 265 | 265 | 260 | 265 | 10,000 | 2,650 |
| 2009-03-04 | 269 | 270 | 264 | 270 | 10,000 | 2,700 |
| 2009-03-02 | 260 | 270 | 260 | 265 | 9,000 | 2,650 |
| 2009-02-27 | 265 | 270 | 265 | 270 | 16,000 | 2,700 |
| 2009-02-26 | 264 | 265 | 264 | 265 | 11,000 | 2,650 |
| 2009-02-25 | 265 | 265 | 262 | 265 | 6,000 | 2,650 |
| 2009-02-24 | 269 | 269 | 265 | 265 | 4,000 | 2,650 |
| 2009-02-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-02-19 | 268 | 268 | 267 | 267 | 3,000 | 2,670 |
| 2009-02-18 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2009-02-17 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-02-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-02-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-02-12 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-02-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-02-06 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2009-02-05 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-02-04 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2009-02-03 | 271 | 273 | 271 | 272 | 3,000 | 2,720 |
| 2009-02-02 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 2009-01-30 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2009-01-28 | 280 | 284 | 280 | 284 | 2,000 | 2,840 |
| 2009-01-27 | 280 | 280 | 279 | 280 | 12,000 | 2,800 |
| 2009-01-26 | 279 | 280 | 279 | 280 | 6,000 | 2,800 |
| 2009-01-23 | 276 | 278 | 275 | 277 | 5,000 | 2,770 |
| 2009-01-22 | 275 | 275 | 261 | 275 | 17,000 | 2,750 |
| 2009-01-21 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 2009-01-20 | 274 | 275 | 273 | 275 | 4,000 | 2,750 |
| 2009-01-19 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 2009-01-16 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-01-15 | 265 | 270 | 265 | 270 | 3,000 | 2,700 |
| 2009-01-14 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2009-01-13 | 258 | 265 | 258 | 265 | 4,000 | 2,650 |
| 2009-01-09 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2009-01-08 | 267 | 267 | 260 | 260 | 3,000 | 2,600 |
| 2009-01-07 | 264 | 267 | 264 | 267 | 4,000 | 2,670 |
| 2009-01-06 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2009-01-05 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
分割・併合履歴 ： [2016-09-28]1株→0.1株