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 |
---|---|---|---|---|---|---|
2011-12-30 | 208 | 208 | 202 | 205 | 42,000 | 2,050 |
2011-12-29 | 207 | 208 | 207 | 207 | 10,000 | 2,070 |
2011-12-28 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
2011-12-27 | 207 | 207 | 205 | 205 | 5,000 | 2,050 |
2011-12-26 | 207 | 207 | 205 | 206 | 13,000 | 2,060 |
2011-12-22 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
2011-12-21 | 208 | 208 | 207 | 207 | 6,000 | 2,070 |
2011-12-20 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
2011-12-19 | 206 | 207 | 205 | 205 | 11,000 | 2,050 |
2011-12-16 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
2011-12-15 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
2011-12-14 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
2011-12-13 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
2011-12-12 | 207 | 207 | 207 | 207 | 11,000 | 2,070 |
2011-12-09 | 209 | 209 | 200 | 207 | 35,000 | 2,070 |
2011-12-08 | 209 | 209 | 207 | 207 | 7,000 | 2,070 |
2011-12-07 | 207 | 209 | 207 | 209 | 6,000 | 2,090 |
2011-12-06 | 209 | 209 | 208 | 208 | 14,000 | 2,080 |
2011-12-05 | 206 | 207 | 206 | 207 | 10,000 | 2,070 |
2011-12-02 | 209 | 209 | 205 | 208 | 14,000 | 2,080 |
2011-12-01 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
2011-11-30 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
2011-11-29 | 208 | 208 | 207 | 208 | 7,000 | 2,080 |
2011-11-28 | 208 | 208 | 208 | 208 | 10,000 | 2,080 |
2011-11-25 | 205 | 207 | 205 | 205 | 13,000 | 2,050 |
2011-11-24 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
2011-11-22 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
2011-11-21 | 206 | 206 | 202 | 206 | 14,000 | 2,060 |
2011-11-18 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
2011-11-17 | 207 | 210 | 206 | 210 | 3,000 | 2,100 |
2011-11-15 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
2011-11-14 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
2011-11-09 | 206 | 207 | 206 | 206 | 12,000 | 2,060 |
2011-11-08 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
2011-11-07 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
2011-11-04 | 208 | 208 | 207 | 208 | 7,000 | 2,080 |
2011-11-02 | 208 | 210 | 208 | 210 | 4,000 | 2,100 |
2011-11-01 | 211 | 211 | 209 | 209 | 2,000 | 2,090 |
2011-10-31 | 208 | 210 | 208 | 210 | 11,000 | 2,100 |
2011-10-28 | 209 | 210 | 204 | 209 | 32,000 | 2,090 |
2011-10-27 | 208 | 209 | 206 | 209 | 11,000 | 2,090 |
2011-10-26 | 211 | 220 | 208 | 209 | 22,000 | 2,090 |
2011-10-25 | 210 | 210 | 209 | 209 | 4,000 | 2,090 |
2011-10-24 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
2011-10-21 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
2011-10-19 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
2011-10-18 | 213 | 213 | 206 | 206 | 27,000 | 2,060 |
2011-10-17 | 213 | 213 | 212 | 213 | 21,000 | 2,130 |
2011-10-14 | 209 | 211 | 209 | 211 | 6,000 | 2,110 |
2011-10-13 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
2011-10-12 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
2011-10-11 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
2011-10-07 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
2011-10-06 | 206 | 209 | 206 | 207 | 6,000 | 2,070 |
2011-10-05 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
2011-10-04 | 210 | 210 | 205 | 205 | 6,000 | 2,050 |
2011-10-03 | 205 | 211 | 205 | 211 | 5,000 | 2,110 |
2011-09-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2011-09-29 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2011-09-26 | 212 | 212 | 212 | 212 | 5,000 | 2,120 |
2011-09-22 | 207 | 208 | 207 | 208 | 3,000 | 2,080 |
2011-09-20 | 208 | 208 | 207 | 207 | 4,000 | 2,070 |
2011-09-15 | 208 | 208 | 207 | 207 | 2,000 | 2,070 |
2011-09-14 | 207 | 208 | 206 | 206 | 4,000 | 2,060 |
2011-09-13 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
2011-09-07 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
2011-09-06 | 208 | 208 | 207 | 207 | 6,000 | 2,070 |
2011-09-05 | 209 | 209 | 208 | 209 | 7,000 | 2,090 |
2011-09-02 | 209 | 210 | 209 | 209 | 3,000 | 2,090 |
2011-09-01 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
2011-08-31 | 208 | 208 | 208 | 208 | 7,000 | 2,080 |
2011-08-29 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
2011-08-26 | 206 | 207 | 206 | 206 | 15,000 | 2,060 |
2011-08-25 | 209 | 209 | 207 | 208 | 27,000 | 2,080 |
2011-08-24 | 209 | 209 | 207 | 207 | 6,000 | 2,070 |
2011-08-23 | 210 | 210 | 207 | 207 | 7,000 | 2,070 |
2011-08-22 | 211 | 211 | 210 | 210 | 5,000 | 2,100 |
2011-08-19 | 208 | 210 | 208 | 210 | 2,000 | 2,100 |
2011-08-17 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2011-08-16 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
2011-08-15 | 210 | 211 | 210 | 211 | 6,000 | 2,110 |
2011-08-12 | 210 | 210 | 207 | 207 | 4,000 | 2,070 |
2011-08-11 | 210 | 210 | 208 | 208 | 3,000 | 2,080 |
2011-08-10 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
2011-08-09 | 206 | 207 | 204 | 207 | 18,000 | 2,070 |
2011-08-08 | 211 | 213 | 208 | 209 | 9,000 | 2,090 |
2011-08-05 | 212 | 214 | 211 | 211 | 19,000 | 2,110 |
2011-08-04 | 213 | 213 | 212 | 213 | 5,000 | 2,130 |
2011-08-03 | 212 | 213 | 212 | 212 | 8,000 | 2,120 |
2011-08-02 | 212 | 213 | 212 | 212 | 9,000 | 2,120 |
2011-08-01 | 214 | 214 | 212 | 212 | 9,000 | 2,120 |
2011-07-29 | 213 | 214 | 212 | 213 | 7,000 | 2,130 |
2011-07-28 | 214 | 214 | 213 | 213 | 28,000 | 2,130 |
2011-07-27 | 215 | 218 | 214 | 214 | 15,000 | 2,140 |
2011-07-26 | 216 | 216 | 213 | 213 | 21,000 | 2,130 |
2011-07-25 | 213 | 214 | 212 | 213 | 8,000 | 2,130 |
2011-07-22 | 213 | 213 | 212 | 213 | 11,000 | 2,130 |
2011-07-21 | 213 | 213 | 213 | 213 | 7,000 | 2,130 |
2011-07-20 | 214 | 214 | 213 | 213 | 9,000 | 2,130 |
2011-07-19 | 215 | 215 | 212 | 213 | 8,000 | 2,130 |
2011-07-15 | 213 | 213 | 213 | 213 | 23,000 | 2,130 |
2011-07-14 | 214 | 215 | 213 | 214 | 10,000 | 2,140 |
2011-07-13 | 215 | 215 | 213 | 213 | 16,000 | 2,130 |
2011-07-12 | 216 | 216 | 215 | 216 | 3,000 | 2,160 |
2011-07-11 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2011-07-08 | 214 | 215 | 214 | 215 | 5,000 | 2,150 |
2011-07-07 | 214 | 214 | 214 | 214 | 4,000 | 2,140 |
2011-07-06 | 216 | 217 | 214 | 214 | 21,000 | 2,140 |
2011-07-05 | 227 | 227 | 216 | 216 | 40,000 | 2,160 |
2011-07-04 | 217 | 219 | 217 | 219 | 13,000 | 2,190 |
2011-07-01 | 217 | 217 | 217 | 217 | 19,000 | 2,170 |
2011-06-30 | 214 | 216 | 213 | 216 | 7,000 | 2,160 |
2011-06-29 | 213 | 215 | 212 | 215 | 4,000 | 2,150 |
2011-06-28 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
2011-06-27 | 214 | 215 | 214 | 215 | 6,000 | 2,150 |
2011-06-24 | 214 | 214 | 214 | 214 | 4,000 | 2,140 |
2011-06-23 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
2011-06-22 | 212 | 213 | 212 | 213 | 5,000 | 2,130 |
2011-06-21 | 212 | 213 | 212 | 213 | 6,000 | 2,130 |
2011-06-20 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
2011-06-17 | 213 | 213 | 212 | 212 | 6,000 | 2,120 |
2011-06-16 | 213 | 214 | 212 | 214 | 6,000 | 2,140 |
2011-06-15 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
2011-06-13 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
2011-06-09 | 213 | 214 | 212 | 212 | 3,000 | 2,120 |
2011-06-08 | 212 | 214 | 212 | 214 | 2,000 | 2,140 |
2011-06-07 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
2011-06-03 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2011-06-01 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
2011-05-31 | 212 | 214 | 212 | 214 | 2,000 | 2,140 |
2011-05-30 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
2011-05-27 | 213 | 214 | 213 | 214 | 3,000 | 2,140 |
2011-05-26 | 213 | 213 | 210 | 212 | 19,000 | 2,120 |
2011-05-25 | 212 | 212 | 211 | 211 | 6,000 | 2,110 |
2011-05-24 | 212 | 212 | 212 | 212 | 4,000 | 2,120 |
2011-05-23 | 215 | 219 | 207 | 213 | 17,000 | 2,130 |
2011-05-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2011-05-19 | 216 | 216 | 216 | 216 | 9,000 | 2,160 |
2011-05-18 | 218 | 218 | 215 | 215 | 8,000 | 2,150 |
2011-05-17 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
2011-05-16 | 214 | 216 | 213 | 214 | 13,000 | 2,140 |
2011-05-13 | 218 | 218 | 217 | 217 | 4,000 | 2,170 |
2011-05-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
2011-05-11 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
2011-05-10 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
2011-05-09 | 225 | 225 | 220 | 225 | 23,000 | 2,250 |
2011-05-06 | 218 | 220 | 218 | 220 | 7,000 | 2,200 |
2011-05-02 | 218 | 218 | 215 | 215 | 12,000 | 2,150 |
2011-04-28 | 216 | 217 | 215 | 215 | 15,000 | 2,150 |
2011-04-27 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
2011-04-26 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
2011-04-25 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
2011-04-22 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
2011-04-21 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
2011-04-20 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
2011-04-19 | 213 | 217 | 213 | 215 | 6,000 | 2,150 |
2011-04-18 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2011-04-15 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
2011-04-14 | 213 | 216 | 213 | 216 | 5,000 | 2,160 |
2011-04-13 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
2011-04-11 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2011-04-08 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
2011-04-07 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
2011-04-06 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
2011-04-05 | 217 | 217 | 214 | 214 | 8,000 | 2,140 |
2011-04-04 | 218 | 220 | 218 | 220 | 7,000 | 2,200 |
2011-04-01 | 223 | 223 | 220 | 220 | 11,000 | 2,200 |
2011-03-31 | 222 | 222 | 221 | 222 | 4,000 | 2,220 |
2011-03-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
2011-03-29 | 219 | 220 | 219 | 220 | 16,000 | 2,200 |
2011-03-28 | 223 | 228 | 223 | 228 | 36,000 | 2,280 |
2011-03-25 | 225 | 228 | 225 | 225 | 14,000 | 2,250 |
2011-03-24 | 218 | 225 | 218 | 221 | 13,000 | 2,210 |
2011-03-23 | 222 | 222 | 218 | 218 | 8,000 | 2,180 |
2011-03-22 | 216 | 224 | 216 | 218 | 15,000 | 2,180 |
2011-03-18 | 218 | 219 | 216 | 216 | 17,000 | 2,160 |
2011-03-17 | 204 | 208 | 204 | 208 | 35,000 | 2,080 |
2011-03-16 | 206 | 210 | 206 | 207 | 11,000 | 2,070 |
2011-03-15 | 212 | 218 | 206 | 206 | 34,000 | 2,060 |
2011-03-14 | 213 | 219 | 210 | 212 | 47,000 | 2,120 |
2011-03-11 | 226 | 226 | 224 | 224 | 23,000 | 2,240 |
2011-03-10 | 227 | 227 | 226 | 226 | 18,000 | 2,260 |
2011-03-09 | 229 | 230 | 227 | 227 | 15,000 | 2,270 |
2011-03-08 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
2011-03-07 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
2011-03-04 | 230 | 230 | 228 | 228 | 12,000 | 2,280 |
2011-03-03 | 228 | 229 | 228 | 228 | 7,000 | 2,280 |
2011-03-02 | 228 | 230 | 228 | 230 | 9,000 | 2,300 |
2011-03-01 | 228 | 229 | 227 | 228 | 15,000 | 2,280 |
2011-02-28 | 233 | 233 | 230 | 230 | 18,000 | 2,300 |
2011-02-25 | 224 | 226 | 224 | 226 | 6,000 | 2,260 |
2011-02-24 | 229 | 229 | 227 | 227 | 18,000 | 2,270 |
2011-02-23 | 231 | 231 | 230 | 230 | 13,000 | 2,300 |
2011-02-22 | 234 | 234 | 232 | 232 | 11,000 | 2,320 |
2011-02-21 | 232 | 234 | 232 | 234 | 12,000 | 2,340 |
2011-02-18 | 232 | 232 | 231 | 232 | 6,000 | 2,320 |
2011-02-17 | 232 | 233 | 230 | 230 | 17,000 | 2,300 |
2011-02-16 | 233 | 234 | 231 | 231 | 7,000 | 2,310 |
2011-02-15 | 233 | 233 | 229 | 233 | 6,000 | 2,330 |
2011-02-14 | 234 | 234 | 227 | 230 | 35,000 | 2,300 |
2011-02-10 | 233 | 233 | 231 | 231 | 10,000 | 2,310 |
2011-02-09 | 232 | 232 | 231 | 231 | 6,000 | 2,310 |
2011-02-08 | 230 | 232 | 230 | 232 | 16,000 | 2,320 |
2011-02-07 | 232 | 232 | 231 | 231 | 6,000 | 2,310 |
2011-02-04 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
2011-02-03 | 232 | 232 | 231 | 231 | 6,000 | 2,310 |
2011-02-02 | 231 | 233 | 231 | 232 | 12,000 | 2,320 |
2011-02-01 | 232 | 232 | 230 | 231 | 11,000 | 2,310 |
2011-01-31 | 229 | 230 | 229 | 230 | 11,000 | 2,300 |
2011-01-28 | 230 | 230 | 228 | 230 | 12,000 | 2,300 |
2011-01-27 | 229 | 229 | 227 | 229 | 10,000 | 2,290 |
2011-01-26 | 229 | 229 | 225 | 229 | 17,000 | 2,290 |
2011-01-25 | 226 | 227 | 225 | 227 | 12,000 | 2,270 |
2011-01-24 | 222 | 225 | 222 | 225 | 13,000 | 2,250 |
2011-01-21 | 224 | 225 | 222 | 222 | 9,000 | 2,220 |
2011-01-20 | 224 | 225 | 224 | 225 | 10,000 | 2,250 |
2011-01-19 | 223 | 224 | 220 | 224 | 15,000 | 2,240 |
2011-01-18 | 223 | 223 | 223 | 223 | 8,000 | 2,230 |
2011-01-17 | 224 | 224 | 223 | 224 | 34,000 | 2,240 |
2011-01-14 | 220 | 224 | 220 | 223 | 12,000 | 2,230 |
2011-01-13 | 220 | 221 | 220 | 220 | 13,000 | 2,200 |
2011-01-12 | 218 | 220 | 217 | 219 | 44,000 | 2,190 |
2011-01-11 | 216 | 217 | 215 | 216 | 19,000 | 2,160 |
2011-01-07 | 215 | 217 | 215 | 215 | 30,000 | 2,150 |
2011-01-06 | 214 | 215 | 213 | 214 | 19,000 | 2,140 |
2011-01-05 | 215 | 215 | 214 | 214 | 14,000 | 2,140 |
2011-01-04 | 213 | 213 | 212 | 213 | 11,000 | 2,130 |
分割・併合履歴 : [2016-09-28]1株→0.1株