1. HOME >
  2. 株価時系列 >
  3. 9537 >
  4. 2010年

9537 北陸ガス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302122132122133,0002,130
2010-12-2921121320921129,0002,110
2010-12-282112122112125,0002,120
2010-12-2721121421021057,0002,100
2010-12-2421121121021178,0002,110
2010-12-2221121221021135,0002,110
2010-12-2120921120921122,0002,110
2010-12-2020921020920928,0002,090
2010-12-172092102092095,0002,090
2010-12-16211211208209100,0002,090
2010-12-152102112102117,0002,110
2010-12-1421021221021035,0002,100
2010-12-13209210208209120,0002,090
2010-12-1021021020920935,0002,090
2010-12-0921021020821021,0002,100
2010-12-082082102072109,0002,100
2010-12-0720920920820813,0002,080
2010-12-0621321320820834,0002,080
2010-12-0320621020621017,0002,100
2010-12-022082092082099,0002,090
2010-12-012052072052069,0002,060
2010-11-302062072052057,0002,050
2010-11-292072072062077,0002,070
2010-11-262082082082085,0002,080
2010-11-252062072052075,0002,070
2010-11-2420520520420510,0002,050
2010-11-222052052042043,0002,040
2010-11-1920420620420625,0002,060
2010-11-1820220420220411,0002,040
2010-11-172032032022026,0002,020
2010-11-1620320320320311,0002,030
2010-11-1520320320220310,0002,030
2010-11-122032032032037,0002,030
2010-11-112042042032034,0002,030
2010-11-102042042022048,0002,040
2010-11-092032032032031,0002,030
2010-11-0820420420220218,0002,020
2010-11-0520320320220212,0002,020
2010-11-0420320420320428,0002,040
2010-11-0220521020420429,0002,040
2010-11-012082082012019,0002,010
2010-10-292012062012057,0002,050
2010-10-282052052052051,0002,050
2010-10-272032032032031,0002,030
2010-10-2620720720120317,0002,030
2010-10-252052052052056,0002,050
2010-10-2220420520120420,0002,040
2010-10-2120720720120323,0002,030
2010-10-202092092072072,0002,070
2010-10-192072092062097,0002,090
2010-10-1820821020620915,0002,090
2010-10-152122132092096,0002,090
2010-10-142112112112112,0002,110
2010-10-132132132132132,0002,130
2010-10-122122122102129,0002,120
2010-10-082112112112111,0002,110
2010-10-072112112112111,0002,110
2010-10-062122122112118,0002,110
2010-10-0521121720621259,0002,120
2010-10-042132132132131,0002,130
2010-10-012122122122122,0002,120
2010-09-3021221521221515,0002,150
2010-09-292112122112128,0002,120
2010-09-282132142132142,0002,140
2010-09-2721521521221212,0002,120
2010-09-242132142132143,0002,140
2010-09-2221421421121411,0002,140
2010-09-2121121421121316,0002,130
2010-09-172152162152163,0002,160
2010-09-162152152152152,0002,150
2010-09-1521521621321610,0002,160
2010-09-142162162162163,0002,160
2010-09-132132132132131,0002,130
2010-09-102132132132131,0002,130
2010-09-082162162142163,0002,160
2010-09-062162162162162,0002,160
2010-09-032132162132167,0002,160
2010-09-0221221321221314,0002,130
2010-09-0121721721521510,0002,150
2010-08-312152152142159,0002,150
2010-08-3021521521521537,0002,150
2010-08-2721621921521539,0002,150
2010-08-2621722321621626,0002,160
2010-08-2521621721621713,0002,170
2010-08-242172182172188,0002,180
2010-08-2322022321622024,0002,200
2010-08-202202222202208,0002,200
2010-08-192212212212214,0002,210
2010-08-182232232232233,0002,230
2010-08-172252252252251,0002,250
2010-08-162232272232274,0002,270
2010-08-122212212212213,0002,210
2010-08-112222222212217,0002,210
2010-08-1022222222222214,0002,220
2010-08-0922122322122217,0002,220
2010-08-062222222212217,0002,210
2010-08-052232232222228,0002,220
2010-08-042262262232233,0002,230
2010-08-032272272272271,0002,270
2010-07-302272272272273,0002,270
2010-07-292252252252255,0002,250
2010-07-282252262252262,0002,260
2010-07-272302302302302,0002,300
2010-07-2622523322523321,0002,330
2010-07-2322422422322314,0002,230
2010-07-222242242242244,0002,240
2010-07-212242242232245,0002,240
2010-07-162262262262261,0002,260
2010-07-152252252252252,0002,250
2010-07-122252252252253,0002,250
2010-07-092252252252252,0002,250
2010-07-0822522522522518,0002,250
2010-07-0722522522522521,0002,250
2010-07-0623023022222220,0002,220
2010-07-052212242212229,0002,220
2010-07-0222222222222218,0002,220
2010-07-012242242222226,0002,220
2010-06-302222242222244,0002,240
2010-06-292282282242247,0002,240
2010-06-2822722922222520,0002,250
2010-06-252262272262277,0002,270
2010-06-242272272262275,0002,270
2010-06-232272272272276,0002,270
2010-06-222292292292291,0002,290
2010-06-212282292272297,0002,290
2010-06-172282302282304,0002,300
2010-06-162312312312319,0002,310
2010-06-142302302272273,0002,270
2010-06-092282302282304,0002,300
2010-06-072272272272273,0002,270
2010-06-042272282272276,0002,270
2010-06-0322722722622713,0002,270
2010-06-022272272272274,0002,270
2010-06-012352352272288,0002,280
2010-05-282312322312324,0002,320
2010-05-272292292272286,0002,280
2010-05-2622922922622927,0002,290
2010-05-252302302302305,0002,300
2010-05-242322322302303,0002,300
2010-05-2122822822722710,0002,270
2010-05-2023023122922923,0002,290
2010-05-1923223223123112,0002,310
2010-05-182342352322337,0002,330
2010-05-1723623623223312,0002,330
2010-05-1323723723423625,0002,360
2010-05-1223623623523612,0002,360
2010-05-1123923923523626,0002,360
2010-05-1023923923823824,0002,380
2010-05-0724024323924014,0002,400
2010-05-0624124124024016,0002,400
2010-04-3024225424024049,0002,400
2010-04-2824324324124223,0002,420
2010-04-272412432412437,0002,430
2010-04-2624224224024119,0002,410
2010-04-2324024023924010,0002,400
2010-04-222422422392409,0002,400
2010-04-212402422402404,0002,400
2010-04-202392392392391,0002,390
2010-04-192382392382395,0002,390
2010-04-1623924023823913,0002,390
2010-04-152392392382394,0002,390
2010-04-142392392392391,0002,390
2010-04-132372372372373,0002,370
2010-04-122352362352369,0002,360
2010-04-092362362362362,0002,360
2010-04-082372372362363,0002,360
2010-04-072352352352354,0002,350
2010-04-062382382362362,0002,360
2010-04-0523623723523510,0002,350
2010-04-022392392352369,0002,360
2010-04-0123523523523510,0002,350
2010-03-312392392372373,0002,370
2010-03-302382392382395,0002,390
2010-03-2923924023623814,0002,380
2010-03-2624224324224313,0002,430
2010-03-252422432422425,0002,420
2010-03-242402412402415,0002,410
2010-03-232402402402403,0002,400
2010-03-192402402392394,0002,390
2010-03-1823823823823813,0002,380
2010-03-172402402382384,0002,380
2010-03-162402402372372,0002,370
2010-03-1523724323624314,0002,430
2010-03-1223723723723710,0002,370
2010-03-1123823823623614,0002,360
2010-03-102362362362362,0002,360
2010-03-0923523523423539,0002,350
2010-03-082392392372397,0002,390
2010-03-0523623923623641,0002,360
2010-03-042362372362375,0002,370
2010-03-032362362352352,0002,350
2010-03-022342342342342,0002,340
2010-03-012332362332347,0002,340
2010-02-2623923923323317,0002,330
2010-02-252332382332389,0002,380
2010-02-242332332322325,0002,320
2010-02-232332342332344,0002,340
2010-02-222362372362372,0002,370
2010-02-192352352332333,0002,330
2010-02-182342372342375,0002,370
2010-02-172352402352408,0002,400
2010-02-1623323323123110,0002,310
2010-02-1523123123123128,0002,310
2010-02-122392392382384,0002,380
2010-02-102422422392393,0002,390
2010-02-092442452442453,0002,450
2010-02-0824024024024013,0002,400
2010-02-052462462452452,0002,450
2010-02-042492492492493,0002,490
2010-02-032442482442484,0002,480
2010-02-022472472462464,0002,460
2010-02-0125225225125110,0002,510
2010-01-292432452432456,0002,450
2010-01-282432432432432,0002,430
2010-01-272452452452452,0002,450
2010-01-262522522472475,0002,470
2010-01-252472472472472,0002,470
2010-01-222482482422477,0002,470
2010-01-212482482482482,0002,480
2010-01-202482482482481,0002,480
2010-01-192452452452452,0002,450
2010-01-152452452452451,0002,450
2010-01-142422422422423,0002,420
2010-01-132432432422424,0002,420
2010-01-122422422412413,0002,410
2010-01-082412412372375,0002,370
2010-01-072372372372373,0002,370
2010-01-062442442362364,0002,360
2010-01-052382382372377,0002,370
2010-01-042362372362374,0002,370

分割・併合履歴 ： [2016-09-28]1株→0.1株