1. HOME >
  2. 株価時系列 >
  3. 9537 >
  4. 2011年

9537 北陸ガス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020820820220542,0002,050
2011-12-2920720820720710,0002,070
2011-12-282082082082081,0002,080
2011-12-272072072052055,0002,050
2011-12-2620720720520613,0002,060
2011-12-222072072072072,0002,070
2011-12-212082082072076,0002,070
2011-12-202082082082081,0002,080
2011-12-1920620720520511,0002,050
2011-12-162062062062066,0002,060
2011-12-152072072072072,0002,070
2011-12-142072072072073,0002,070
2011-12-132072072072071,0002,070
2011-12-1220720720720711,0002,070
2011-12-0920920920020735,0002,070
2011-12-082092092072077,0002,070
2011-12-072072092072096,0002,090
2011-12-0620920920820814,0002,080
2011-12-0520620720620710,0002,070
2011-12-0220920920520814,0002,080
2011-12-012092092092095,0002,090
2011-11-302072072072071,0002,070
2011-11-292082082072087,0002,080
2011-11-2820820820820810,0002,080
2011-11-2520520720520513,0002,050
2011-11-242052052052051,0002,050
2011-11-222052052052051,0002,050
2011-11-2120620620220614,0002,060
2011-11-182102102102103,0002,100
2011-11-172072102062103,0002,100
2011-11-152072072062062,0002,060
2011-11-142082082082081,0002,080
2011-11-0920620720620612,0002,060
2011-11-082072072072072,0002,070
2011-11-072082082082081,0002,080
2011-11-042082082072087,0002,080
2011-11-022082102082104,0002,100
2011-11-012112112092092,0002,090
2011-10-3120821020821011,0002,100
2011-10-2820921020420932,0002,090
2011-10-2720820920620911,0002,090
2011-10-2621122020820922,0002,090
2011-10-252102102092094,0002,090
2011-10-242092092092091,0002,090
2011-10-212092092092093,0002,090
2011-10-192092092092092,0002,090
2011-10-1821321320620627,0002,060
2011-10-1721321321221321,0002,130
2011-10-142092112092116,0002,110
2011-10-132092092092091,0002,090
2011-10-122112112112111,0002,110
2011-10-112112112112111,0002,110
2011-10-072072072072071,0002,070
2011-10-062062092062076,0002,070
2011-10-052062062062061,0002,060
2011-10-042102102052056,0002,050
2011-10-032052112052115,0002,110
2011-09-302102102102101,0002,100
2011-09-292102102102101,0002,100
2011-09-262122122122125,0002,120
2011-09-222072082072083,0002,080
2011-09-202082082072074,0002,070
2011-09-152082082072072,0002,070
2011-09-142072082062064,0002,060
2011-09-132062062062062,0002,060
2011-09-072092092092091,0002,090
2011-09-062082082072076,0002,070
2011-09-052092092082097,0002,090
2011-09-022092102092093,0002,090
2011-09-012092092092094,0002,090
2011-08-312082082082087,0002,080
2011-08-292072072072073,0002,070
2011-08-2620620720620615,0002,060
2011-08-2520920920720827,0002,080
2011-08-242092092072076,0002,070
2011-08-232102102072077,0002,070
2011-08-222112112102105,0002,100
2011-08-192082102082102,0002,100
2011-08-172102102102101,0002,100
2011-08-162112112102103,0002,100
2011-08-152102112102116,0002,110
2011-08-122102102072074,0002,070
2011-08-112102102082083,0002,080
2011-08-102102102102102,0002,100
2011-08-0920620720420718,0002,070
2011-08-082112132082099,0002,090
2011-08-0521221421121119,0002,110
2011-08-042132132122135,0002,130
2011-08-032122132122128,0002,120
2011-08-022122132122129,0002,120
2011-08-012142142122129,0002,120
2011-07-292132142122137,0002,130
2011-07-2821421421321328,0002,130
2011-07-2721521821421415,0002,140
2011-07-2621621621321321,0002,130
2011-07-252132142122138,0002,130
2011-07-2221321321221311,0002,130
2011-07-212132132132137,0002,130
2011-07-202142142132139,0002,130
2011-07-192152152122138,0002,130
2011-07-1521321321321323,0002,130
2011-07-1421421521321410,0002,140
2011-07-1321521521321316,0002,130
2011-07-122162162152163,0002,160
2011-07-112152152152151,0002,150
2011-07-082142152142155,0002,150
2011-07-072142142142144,0002,140
2011-07-0621621721421421,0002,140
2011-07-0522722721621640,0002,160
2011-07-0421721921721913,0002,190
2011-07-0121721721721719,0002,170
2011-06-302142162132167,0002,160
2011-06-292132152122154,0002,150
2011-06-282152162152162,0002,160
2011-06-272142152142156,0002,150
2011-06-242142142142144,0002,140
2011-06-232142152142153,0002,150
2011-06-222122132122135,0002,130
2011-06-212122132122136,0002,130
2011-06-202122122122122,0002,120
2011-06-172132132122126,0002,120
2011-06-162132142122146,0002,140
2011-06-152132132132131,0002,130
2011-06-132122122122122,0002,120
2011-06-092132142122123,0002,120
2011-06-082122142122142,0002,140
2011-06-072132132132131,0002,130
2011-06-032152152152151,0002,150
2011-06-012152152152154,0002,150
2011-05-312122142122142,0002,140
2011-05-302122122122122,0002,120
2011-05-272132142132143,0002,140
2011-05-2621321321021219,0002,120
2011-05-252122122112116,0002,110
2011-05-242122122122124,0002,120
2011-05-2321521920721317,0002,130
2011-05-202152152152151,0002,150
2011-05-192162162162169,0002,160
2011-05-182182182152158,0002,150
2011-05-172152152152153,0002,150
2011-05-1621421621321413,0002,140
2011-05-132182182172174,0002,170
2011-05-122202202202201,0002,200
2011-05-112202202202202,0002,200
2011-05-102232232232231,0002,230
2011-05-0922522522022523,0002,250
2011-05-062182202182207,0002,200
2011-05-0221821821521512,0002,150
2011-04-2821621721521515,0002,150
2011-04-272162162162165,0002,160
2011-04-262162162162165,0002,160
2011-04-252142142142142,0002,140
2011-04-222162162162161,0002,160
2011-04-212172172172171,0002,170
2011-04-202172172172171,0002,170
2011-04-192132172132156,0002,150
2011-04-182152152152151,0002,150
2011-04-152132132132131,0002,130
2011-04-142132162132165,0002,160
2011-04-132172172172171,0002,170
2011-04-112152152152151,0002,150
2011-04-082152152152152,0002,150
2011-04-072152152152153,0002,150
2011-04-062182182182181,0002,180
2011-04-052172172142148,0002,140
2011-04-042182202182207,0002,200
2011-04-0122322322022011,0002,200
2011-03-312222222212224,0002,220
2011-03-302202202202201,0002,200
2011-03-2921922021922016,0002,200
2011-03-2822322822322836,0002,280
2011-03-2522522822522514,0002,250
2011-03-2421822521822113,0002,210
2011-03-232222222182188,0002,180
2011-03-2221622421621815,0002,180
2011-03-1821821921621617,0002,160
2011-03-1720420820420835,0002,080
2011-03-1620621020620711,0002,070
2011-03-1521221820620634,0002,060
2011-03-1421321921021247,0002,120
2011-03-1122622622422423,0002,240
2011-03-1022722722622618,0002,260
2011-03-0922923022722715,0002,270
2011-03-082272272272272,0002,270
2011-03-072282282282284,0002,280
2011-03-0423023022822812,0002,280
2011-03-032282292282287,0002,280
2011-03-022282302282309,0002,300
2011-03-0122822922722815,0002,280
2011-02-2823323323023018,0002,300
2011-02-252242262242266,0002,260
2011-02-2422922922722718,0002,270
2011-02-2323123123023013,0002,300
2011-02-2223423423223211,0002,320
2011-02-2123223423223412,0002,340
2011-02-182322322312326,0002,320
2011-02-1723223323023017,0002,300
2011-02-162332342312317,0002,310
2011-02-152332332292336,0002,330
2011-02-1423423422723035,0002,300
2011-02-1023323323123110,0002,310
2011-02-092322322312316,0002,310
2011-02-0823023223023216,0002,320
2011-02-072322322312316,0002,310
2011-02-0423023023023010,0002,300
2011-02-032322322312316,0002,310
2011-02-0223123323123212,0002,320
2011-02-0123223223023111,0002,310
2011-01-3122923022923011,0002,300
2011-01-2823023022823012,0002,300
2011-01-2722922922722910,0002,290
2011-01-2622922922522917,0002,290
2011-01-2522622722522712,0002,270
2011-01-2422222522222513,0002,250
2011-01-212242252222229,0002,220
2011-01-2022422522422510,0002,250
2011-01-1922322422022415,0002,240
2011-01-182232232232238,0002,230
2011-01-1722422422322434,0002,240
2011-01-1422022422022312,0002,230
2011-01-1322022122022013,0002,200
2011-01-1221822021721944,0002,190
2011-01-1121621721521619,0002,160
2011-01-0721521721521530,0002,150
2011-01-0621421521321419,0002,140
2011-01-0521521521421414,0002,140
2011-01-0421321321221311,0002,130

分割・併合履歴 ： [2016-09-28]1株→0.1株