1. HOME >
  2. 株価時系列 >
  3. 9537 >
  4. 2013年

9537 北陸ガス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3026426526326328,0002,630
2013-12-2725826025825910,0002,590
2013-12-2625726025725816,0002,580
2013-12-2525726025625731,0002,570
2013-12-2425726225626251,0002,620
2013-12-2025626025625715,0002,570
2013-12-1925726025625812,0002,580
2013-12-1825525925525743,0002,570
2013-12-1725725725525529,0002,550
2013-12-1625826125826040,0002,600
2013-12-132572602572604,0002,600
2013-12-12258261256257165,0002,570
2013-12-112612612612611,0002,610
2013-12-1026026125926124,0002,610
2013-12-0926026125926133,0002,610
2013-12-0625525925525914,0002,590
2013-12-0526226225625621,0002,560
2013-12-0426326325826014,0002,600
2013-12-0326526526126215,0002,620
2013-12-02258264258260128,0002,600
2013-11-2925825925725862,0002,580
2013-11-2825525925525956,0002,590
2013-11-2725625825625813,0002,580
2013-11-2625525825525621,0002,560
2013-11-252552552552551,0002,550
2013-11-2225525525325317,0002,530
2013-11-212542552542558,0002,550
2013-11-2025225425225312,0002,530
2013-11-192532532522524,0002,520
2013-11-1825325325225315,0002,530
2013-11-1525225225125216,0002,520
2013-11-142512522512523,0002,520
2013-11-1325125125025118,0002,510
2013-11-1225525525125112,0002,510
2013-11-1125325425225213,0002,520
2013-11-082522522522522,0002,520
2013-11-0725325525225516,0002,550
2013-11-0625125325025129,0002,510
2013-11-052552552542557,0002,550
2013-11-0125325325025110,0002,510
2013-10-3125325425325320,0002,530
2013-10-3025025625025331,0002,530
2013-10-292482492482493,0002,490
2013-10-2825025224724852,0002,480
2013-10-252512512512513,0002,510
2013-10-242522522522524,0002,520
2013-10-2325325325225272,0002,520
2013-10-222552552532533,0002,530
2013-10-2125225525225513,0002,550
2013-10-182512522512526,0002,520
2013-10-172512512512512,0002,510
2013-10-162512512502503,0002,500
2013-10-152492512492516,0002,510
2013-10-112492502492494,0002,490
2013-10-102482482482485,0002,480
2013-10-092482482472484,0002,480
2013-10-0824824824824814,0002,480
2013-10-072492492482489,0002,480
2013-10-042502502492508,0002,500
2013-10-032512512502507,0002,500
2013-10-022542542512518,0002,510
2013-10-012512512512511,0002,510
2013-09-3025225225125113,0002,510
2013-09-272532532532531,0002,530
2013-09-262562562522527,0002,520
2013-09-252542542522524,0002,520
2013-09-2424725324725319,0002,530
2013-09-2024825324825032,0002,500
2013-09-1924925024824822,0002,480
2013-09-1725025024924920,0002,490
2013-09-132482482482481,0002,480
2013-09-122482482482482,0002,480
2013-09-1124725024725026,0002,500
2013-09-1024924924624612,0002,460
2013-09-0924725824724816,0002,480
2013-09-062462462462464,0002,460
2013-09-0524624824624813,0002,480
2013-09-0424724724624618,0002,460
2013-09-032472472472473,0002,470
2013-08-3024724724624615,0002,460
2013-08-2924924924624612,0002,460
2013-08-282472472462463,0002,460
2013-08-272472492472496,0002,490
2013-08-2624624824624713,0002,470
2013-08-232462462462465,0002,460
2013-08-222462462462461,0002,460
2013-08-202462462462461,0002,460
2013-08-162462472452474,0002,470
2013-08-152472472472471,0002,470
2013-08-142452462452464,0002,460
2013-08-132462462462462,0002,460
2013-08-092452462452462,0002,460
2013-08-0824525224524514,0002,450
2013-08-072452462452467,0002,460
2013-08-052422422422427,0002,420
2013-08-022452452432433,0002,430
2013-08-0124224424224220,0002,420
2013-07-3124224524224228,0002,420
2013-07-3024224624224513,0002,450
2013-07-2924524524324341,0002,430
2013-07-2624824824624626,0002,460
2013-07-252482482462476,0002,470
2013-07-242472472472476,0002,470
2013-07-232462472462473,0002,470
2013-07-2224824824624612,0002,460
2013-07-1924624824524629,0002,460
2013-07-1824624824624721,0002,470
2013-07-1724624824524513,0002,450
2013-07-1624824924624823,0002,480
2013-07-1224724924624714,0002,470
2013-07-1124624924524619,0002,460
2013-07-1025025024624782,0002,470
2013-07-0925025224624970,0002,490
2013-07-082512512502508,0002,500
2013-07-0525225325125110,0002,510
2013-07-0425325325225210,0002,520
2013-07-0324925024825012,0002,500
2013-07-0225025125025110,0002,510
2013-07-0124725024725018,0002,500
2013-06-282492492492491,0002,490
2013-06-272452482452477,0002,470
2013-06-262492492492493,0002,490
2013-06-252452452452451,0002,450
2013-06-2424325124324664,0002,460
2013-06-2124624624224216,0002,420
2013-06-202492492472472,0002,470
2013-06-192492512492515,0002,510
2013-06-172502522462469,0002,460
2013-06-1324824824524511,0002,450
2013-06-122462492462494,0002,490
2013-06-112502512502515,0002,510
2013-06-1024424824424511,0002,450
2013-06-0725825823824146,0002,410
2013-06-0626026025625914,0002,590
2013-06-0525826025526010,0002,600
2013-06-0426326325326036,0002,600
2013-06-0326226225926022,0002,600
2013-05-3126326325926317,0002,630
2013-05-3026326525325746,0002,570
2013-05-2925626125526045,0002,600
2013-05-2825125625125617,0002,560
2013-05-2725325425025046,0002,500
2013-05-2425525725025344,0002,530
2013-05-2325526025526097,0002,600
2013-05-2225325525325427,0002,540
2013-05-2125425425225434,0002,540
2013-05-2025225425225346,0002,530
2013-05-1725025224925210,0002,520
2013-05-1625125224924946,0002,490
2013-05-1525325324924930,0002,490
2013-05-142522522512517,0002,510
2013-05-1325225324824860,0002,480
2013-05-1025325424824837,0002,480
2013-05-0925425425225213,0002,520
2013-05-0825425425225210,0002,520
2013-05-0725225425225424,0002,540
2013-05-0225125324925126,0002,510
2013-05-012522522502508,0002,500
2013-04-3025325325225216,0002,520
2013-04-2625225325225214,0002,520
2013-04-252502532502525,0002,520
2013-04-2425125325025311,0002,530
2013-04-2325425425025112,0002,510
2013-04-2225425424925419,0002,540
2013-04-1925125424725411,0002,540
2013-04-1825525525025016,0002,500
2013-04-1725025525025523,0002,550
2013-04-1625125525125326,0002,530
2013-04-1525225425125332,0002,530
2013-04-1225025124824827,0002,480
2013-04-1124925024924917,0002,490
2013-04-1024725224624713,0002,470
2013-04-0924525124524814,0002,480
2013-04-0825425424424736,0002,470
2013-04-0524025623825489,0002,540
2013-04-042402402402401,0002,400
2013-04-032402402382407,0002,400
2013-04-0224024023324022,0002,400
2013-04-0124124123723710,0002,370
2013-03-2924024123724146,0002,410
2013-03-2823924123823846,0002,380
2013-03-2724424423724133,0002,410
2013-03-2624724824124833,0002,480
2013-03-2524624824424729,0002,470
2013-03-2224724824524532,0002,450
2013-03-2124424524324528,0002,450
2013-03-1924224224024226,0002,420
2013-03-1824324324124214,0002,420
2013-03-1524024324024312,0002,430
2013-03-1423924223923925,0002,390
2013-03-1324124124024136,0002,410
2013-03-1224024124024024,0002,400
2013-03-1123924023924018,0002,400
2013-03-0823923923823918,0002,390
2013-03-0723823923623923,0002,390
2013-03-0623723823523813,0002,380
2013-03-0523623723623732,0002,370
2013-03-0423523623423619,0002,360
2013-03-0123523523423412,0002,340
2013-02-2823423423423411,0002,340
2013-02-272342342332339,0002,330
2013-02-2623023323023319,0002,330
2013-02-2523623622923323,0002,330
2013-02-2222923422823411,0002,340
2013-02-2123523522923120,0002,310
2013-02-2022923222923213,0002,320
2013-02-1922522922522815,0002,280
2013-02-1822222722222430,0002,240
2013-02-1522922922422922,0002,290
2013-02-1422522722422527,0002,250
2013-02-1323023022522646,0002,260
2013-02-1223123123023012,0002,300
2013-02-0823423522923120,0002,310
2013-02-0723123322923228,0002,320
2013-02-0623523923023425,0002,340
2013-02-0523023523023536,0002,350
2013-02-0422822922822919,0002,290
2013-02-0122722822522758,0002,270
2013-01-3122722722622770,0002,270
2013-01-3022622722622619,0002,260
2013-01-292262272262279,0002,270
2013-01-2822522622522625,0002,260
2013-01-2522422422322411,0002,240
2013-01-242242242232235,0002,230
2013-01-2322422422322419,0002,240
2013-01-2222422522322428,0002,240
2013-01-2122322522222514,0002,250
2013-01-1822222422222215,0002,220
2013-01-1722222222122114,0002,210
2013-01-1622222322222310,0002,230
2013-01-1522222222122116,0002,210
2013-01-1121822321822135,0002,210
2013-01-1022022121721832,0002,180
2013-01-0921921921821812,0002,180
2013-01-0821921921821913,0002,190
2013-01-0721921921821918,0002,190
2013-01-0421621921621924,0002,190

分割・併合履歴 ： [2016-09-28]1株→0.1株