1. HOME >
  2. 株価時系列 >
  3. 9537 >
  4. 2012年

9537 北陸ガス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2821521621321427,0002,140
2012-12-272142142142143,0002,140
2012-12-2621521521321531,0002,150
2012-12-2521521521521510,0002,150
2012-12-2121521521521533,0002,150
2012-12-2021421521421416,0002,140
2012-12-1921321421321416,0002,140
2012-12-1821221321221320,0002,130
2012-12-1721121121021113,0002,110
2012-12-142132132112117,0002,110
2012-12-1321021321021314,0002,130
2012-12-1221121121021112,0002,110
2012-12-1121221221121120,0002,110
2012-12-1021221221121113,0002,110
2012-12-072112122112124,0002,120
2012-12-0621421421121219,0002,120
2012-12-0521021120921139,0002,110
2012-12-042092102092106,0002,100
2012-12-0320820920820921,0002,090
2012-11-302082082072085,0002,080
2012-11-292072082072088,0002,080
2012-11-2820720720620710,0002,070
2012-11-272062072062078,0002,070
2012-11-2620720720620610,0002,060
2012-11-2220620720620711,0002,070
2012-11-212062062062064,0002,060
2012-11-202052062052068,0002,060
2012-11-192062062062064,0002,060
2012-11-1620320420320428,0002,040
2012-11-1520420420320310,0002,030
2012-11-142042042032047,0002,040
2012-11-132052052042048,0002,040
2012-11-122062062062064,0002,060
2012-11-092052052052058,0002,050
2012-11-082062062052053,0002,050
2012-11-072072082062067,0002,060
2012-11-062062062052065,0002,060
2012-11-052062062062065,0002,060
2012-11-0220520620520615,0002,060
2012-11-012052052052054,0002,050
2012-10-3120420520320511,0002,050
2012-10-3020420520320520,0002,050
2012-10-292042042042042,0002,040
2012-10-2620420420420411,0002,040
2012-10-252042052042058,0002,050
2012-10-242042042042049,0002,040
2012-10-232042042042047,0002,040
2012-10-222042042042042,0002,040
2012-10-192042042042042,0002,040
2012-10-1820320420320416,0002,040
2012-10-1720320320220216,0002,020
2012-10-1620220320220212,0002,020
2012-10-152022022022029,0002,020
2012-10-1220220320220214,0002,020
2012-10-1120220320220310,0002,030
2012-10-102032032022039,0002,030
2012-10-0920420420320319,0002,030
2012-10-052042042042044,0002,040
2012-10-042042042032048,0002,040
2012-10-032042052032039,0002,030
2012-10-022052052052051,0002,050
2012-10-0120520520520511,0002,050
2012-09-282052082052058,0002,050
2012-09-272052052052054,0002,050
2012-09-262072072062066,0002,060
2012-09-252082082062075,0002,070
2012-09-242062062062067,0002,060
2012-09-212092092092092,0002,090
2012-09-202062062062063,0002,060
2012-09-192052052052054,0002,050
2012-09-182052052052053,0002,050
2012-09-1420420520420515,0002,050
2012-09-132042042042044,0002,040
2012-09-112032062032067,0002,060
2012-09-102032032032039,0002,030
2012-09-072032032032034,0002,030
2012-09-0620320320220315,0002,030
2012-09-052042042042045,0002,040
2012-09-042042042042044,0002,040
2012-09-032042042042043,0002,040
2012-08-312062062042042,0002,040
2012-08-302052062052069,0002,060
2012-08-292052052052054,0002,050
2012-08-282062062052059,0002,050
2012-08-272072072062066,0002,060
2012-08-242062072062079,0002,070
2012-08-232052052052052,0002,050
2012-08-222052052052053,0002,050
2012-08-2120520520320524,0002,050
2012-08-202052052052054,0002,050
2012-08-1720520620520610,0002,060
2012-08-162052062052065,0002,060
2012-08-152062062052054,0002,050
2012-08-1420520720520719,0002,070
2012-08-132062062062063,0002,060
2012-08-102062072062074,0002,070
2012-08-092052062052066,0002,060
2012-08-082052062052059,0002,050
2012-08-072052052052054,0002,050
2012-08-062062062052053,0002,050
2012-08-032062062062064,0002,060
2012-08-022062062062064,0002,060
2012-08-0120520720520721,0002,070
2012-07-312052052052054,0002,050
2012-07-302052072052056,0002,050
2012-07-272052052052055,0002,050
2012-07-2620620620420516,0002,050
2012-07-2520520720420711,0002,070
2012-07-242052062052067,0002,060
2012-07-2320620620520510,0002,050
2012-07-202092092092092,0002,090
2012-07-192082082082081,0002,080
2012-07-182072092072078,0002,070
2012-07-172072072072074,0002,070
2012-07-132062062062065,0002,060
2012-07-122082082082081,0002,080
2012-07-112062082062083,0002,080
2012-07-1020620820620719,0002,070
2012-07-0921221220920920,0002,090
2012-07-062122122122121,0002,120
2012-07-0521021421021311,0002,130
2012-07-0421421421321418,0002,140
2012-07-0321221321221310,0002,130
2012-07-022122122112114,0002,110
2012-06-292072102072103,0002,100
2012-06-282062072062072,0002,070
2012-06-272052082052087,0002,080
2012-06-262082082062067,0002,060
2012-06-252062072062076,0002,070
2012-06-222052062052068,0002,060
2012-06-212042052042059,0002,050
2012-06-2020420420420410,0002,040
2012-06-192042042042042,0002,040
2012-06-182042042042046,0002,040
2012-06-152042042022038,0002,030
2012-06-142042042042042,0002,040
2012-06-132042042042042,0002,040
2012-06-112032042032045,0002,040
2012-06-082022032022033,0002,030
2012-06-072012022012027,0002,020
2012-06-062012022012027,0002,020
2012-06-052012012012017,0002,010
2012-06-0420220220020125,0002,010
2012-06-012032042022025,0002,020
2012-05-312042042022027,0002,020
2012-05-302042042032045,0002,040
2012-05-292032032032035,0002,030
2012-05-282032032022038,0002,030
2012-05-252062062052058,0002,050
2012-05-242052052022048,0002,040
2012-05-2320720720320318,0002,030
2012-05-222062062042046,0002,040
2012-05-212042042032039,0002,030
2012-05-1820520520420417,0002,040
2012-05-172062072062073,0002,070
2012-05-1620720720520611,0002,060
2012-05-1521321320720725,0002,070
2012-05-1421121220821015,0002,100
2012-05-1121421421121113,0002,110
2012-05-1021521521321314,0002,130
2012-05-092132152132158,0002,150
2012-05-0821321521321523,0002,150
2012-05-0721621621121118,0002,110
2012-05-022182192172174,0002,170
2012-05-0121821821621822,0002,180
2012-04-2721821821621610,0002,160
2012-04-2621922021721736,0002,170
2012-04-2521821921721912,0002,190
2012-04-242162172162173,0002,170
2012-04-2321521821521819,0002,180
2012-04-202142162142163,0002,160
2012-04-1921721821221628,0002,160
2012-04-182172172172174,0002,170
2012-04-172182182182182,0002,180
2012-04-162182182182181,0002,180
2012-04-132182182152186,0002,180
2012-04-1221521821521710,0002,170
2012-04-1121821821521512,0002,150
2012-04-102182202162209,0002,200
2012-04-0921721721621613,0002,160
2012-04-062162192162169,0002,160
2012-04-052172192172198,0002,190
2012-04-0422022121822034,0002,200
2012-04-0322422422022355,0002,230
2012-04-02216228216225170,0002,250
2012-03-302142162142167,0002,160
2012-03-2921721721221235,0002,120
2012-03-2821821821421613,0002,160
2012-03-2722322422222422,0002,240
2012-03-2622322322222226,0002,220
2012-03-2322322322222323,0002,230
2012-03-2222222322122313,0002,230
2012-03-2122322322222311,0002,230
2012-03-1922322322322318,0002,230
2012-03-1622122222022220,0002,220
2012-03-1522122222122110,0002,210
2012-03-1422022122022121,0002,210
2012-03-1322022322022020,0002,200
2012-03-1222222222022113,0002,210
2012-03-092222222212225,0002,220
2012-03-082222222202219,0002,210
2012-03-0722122121821912,0002,190
2012-03-062212212202208,0002,200
2012-03-052252252212217,0002,210
2012-03-022242242242245,0002,240
2012-03-012212212192192,0002,190
2012-02-292222222212216,0002,210
2012-02-2822122121622112,0002,210
2012-02-2722422422422415,0002,240
2012-02-242222222212228,0002,220
2012-02-2321821821421550,0002,150
2012-02-222172172172173,0002,170
2012-02-2121721721721710,0002,170
2012-02-2021521921521831,0002,180
2012-02-172152152152158,0002,150
2012-02-1621521521421414,0002,140
2012-02-1521421421421414,0002,140
2012-02-142132142132148,0002,140
2012-02-132132142122125,0002,120
2012-02-1021421421321321,0002,130
2012-02-092142142142144,0002,140
2012-02-0821221421121429,0002,140
2012-02-072132132132132,0002,130
2012-02-062132132132132,0002,130
2012-02-032132132132131,0002,130
2012-02-022112132112139,0002,130
2012-02-0121421421121110,0002,110
2012-01-312102102102102,0002,100
2012-01-302112112102103,0002,100
2012-01-272112112102115,0002,110
2012-01-2621021021021013,0002,100
2012-01-252102112102119,0002,110
2012-01-242102112102106,0002,100
2012-01-232122122102108,0002,100
2012-01-2021021521021312,0002,130
2012-01-192112112112112,0002,110
2012-01-1821021721021731,0002,170
2012-01-172062072062073,0002,070
2012-01-162082082062064,0002,060
2012-01-132062072062072,0002,070
2012-01-1220620720620612,0002,060
2012-01-112082082072079,0002,070
2012-01-102052072052075,0002,070
2012-01-052052052052051,0002,050
2012-01-0420520620520512,0002,050

分割・併合履歴 ： [2016-09-28]1株→0.1株