1. HOME >
  2. 株価時系列 >
  3. 9537 >
  4. 2014年

9537 北陸ガス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3028028127727710,0002,770
2014-12-2927828027827919,0002,790
2014-12-262762782762787,0002,780
2014-12-2527827827527817,0002,780
2014-12-2428028027527638,0002,760
2014-12-222802812782806,0002,800
2014-12-1927728127728011,0002,800
2014-12-182782792762763,0002,760
2014-12-172772772772771,0002,770
2014-12-162772772772771,0002,770
2014-12-1527727927327615,0002,760
2014-12-122782832782835,0002,830
2014-12-1127927927527822,0002,780
2014-12-102832832802804,0002,800
2014-12-092832832802807,0002,800
2014-12-0828128228028213,0002,820
2014-12-0528028128028019,0002,800
2014-12-0428028027928013,0002,800
2014-12-0327927927827810,0002,780
2014-12-022802802792808,0002,800
2014-12-0127827927827924,0002,790
2014-11-2827627927627910,0002,790
2014-11-272762782762789,0002,780
2014-11-2628028027628014,0002,800
2014-11-252782792782793,0002,790
2014-11-202772792762795,0002,790
2014-11-182772772772775,0002,770
2014-11-172762772762777,0002,770
2014-11-1427427727427712,0002,770
2014-11-132742772742773,0002,770
2014-11-1227627927427618,0002,760
2014-11-1127727727427613,0002,760
2014-11-1027227427227413,0002,740
2014-11-0727227527127521,0002,750
2014-11-0627227527227512,0002,750
2014-11-052742742722722,0002,720
2014-11-0427327427227417,0002,740
2014-10-312702722702726,0002,720
2014-10-302702702702704,0002,700
2014-10-292682702682703,0002,700
2014-10-282672682672688,0002,680
2014-10-272692712692715,0002,710
2014-10-242692692682683,0002,680
2014-10-232682682682682,0002,680
2014-10-2227227226726714,0002,670
2014-10-212682682682683,0002,680
2014-10-202722722702703,0002,700
2014-10-1726526926526915,0002,690
2014-10-162652662652666,0002,660
2014-10-152692692692692,0002,690
2014-10-142652652652651,0002,650
2014-10-102672672662668,0002,660
2014-10-092672712672677,0002,670
2014-10-082672672672673,0002,670
2014-10-0727127126626920,0002,690
2014-10-0627327527127210,0002,720
2014-10-032752752752751,0002,750
2014-10-0227827827327310,0002,730
2014-09-302782802772789,0002,780
2014-09-292802862802864,0002,860
2014-09-262742742742743,0002,740
2014-09-2527527627427611,0002,760
2014-09-242722742722746,0002,740
2014-09-222752752722739,0002,730
2014-09-1927327327327311,0002,730
2014-09-1827227427227216,0002,720
2014-09-172742742742741,0002,740
2014-09-162762762732738,0002,730
2014-09-122752762752763,0002,760
2014-09-112762762752754,0002,750
2014-09-092772772752756,0002,750
2014-09-0827627727627613,0002,760
2014-09-052752752752753,0002,750
2014-09-042762762752752,0002,750
2014-09-032742782742785,0002,780
2014-09-022772772772771,0002,770
2014-09-012762762752757,0002,750
2014-08-292752762752763,0002,760
2014-08-272722722712714,0002,710
2014-08-2627527627327325,0002,730
2014-08-2227327626827123,0002,710
2014-08-212762762732736,0002,730
2014-08-202722722722721,0002,720
2014-08-192722762722724,0002,720
2014-08-182712762712767,0002,760
2014-08-152752752752751,0002,750
2014-08-1426727626727647,0002,760
2014-08-132662662662663,0002,660
2014-08-122642672642675,0002,670
2014-08-112682682642673,0002,670
2014-08-0826726726326410,0002,640
2014-08-072662662652652,0002,650
2014-08-062652662652664,0002,660
2014-08-0526526826526813,0002,680
2014-08-042682682652658,0002,650
2014-08-0126526826326312,0002,630
2014-07-312652652632657,0002,650
2014-07-302632652632658,0002,650
2014-07-2926326326126314,0002,630
2014-07-2826826826026427,0002,640
2014-07-252652662642655,0002,650
2014-07-2426326426326410,0002,640
2014-07-2326426526426512,0002,650
2014-07-182652652622649,0002,640
2014-07-162642642642641,0002,640
2014-07-1526626726326418,0002,640
2014-07-142632632632632,0002,630
2014-07-112652662652663,0002,660
2014-07-102632652632653,0002,650
2014-07-082642672632676,0002,670
2014-07-072652652632659,0002,650
2014-07-0426526526126431,0002,640
2014-07-0326026326026311,0002,630
2014-07-0226226325925914,0002,590
2014-07-012612612612612,0002,610
2014-06-3025926225926014,0002,600
2014-06-272622622592598,0002,590
2014-06-262622632622635,0002,630
2014-06-252622622622626,0002,620
2014-06-232592622592628,0002,620
2014-06-202602602602605,0002,600
2014-06-192612622612624,0002,620
2014-06-1825826225826211,0002,620
2014-06-172572612572617,0002,610
2014-06-162602622602624,0002,620
2014-06-132602612582617,0002,610
2014-06-122632642622626,0002,620
2014-06-112632632612625,0002,620
2014-06-1025726325726313,0002,630
2014-06-092562572562575,0002,570
2014-06-0625425625425613,0002,560
2014-06-052532532522536,0002,530
2014-06-0425125225125213,0002,520
2014-06-0325225225025217,0002,520
2014-06-0225125225025017,0002,500
2014-05-3024925024925015,0002,500
2014-05-2925425424625125,0002,510
2014-05-2825225325125112,0002,510
2014-05-272502512502513,0002,510
2014-05-262502532502527,0002,520
2014-05-2324724924724920,0002,490
2014-05-222512512512513,0002,510
2014-05-2125125124525054,0002,500
2014-05-2025525524524672,0002,460
2014-05-192532532532534,0002,530
2014-05-162532532522524,0002,520
2014-05-1525025524925464,0002,540
2014-05-142592602592602,0002,600
2014-05-1326126125825824,0002,580
2014-05-122622622622624,0002,620
2014-05-092592612592605,0002,600
2014-05-0826326325925911,0002,590
2014-05-072652652612612,0002,610
2014-05-0226526526026411,0002,640
2014-05-012642642632634,0002,630
2014-04-302632632632631,0002,630
2014-04-282662662632637,0002,630
2014-04-2526226626226513,0002,650
2014-04-2426526626026617,0002,660
2014-04-222652652632653,0002,650
2014-04-182662662662661,0002,660
2014-04-172632632632631,0002,630
2014-04-152632632632631,0002,630
2014-04-1426026426026210,0002,620
2014-04-112622622602604,0002,600
2014-04-102662662632645,0002,640
2014-04-0927227226226223,0002,620
2014-04-072732732732733,0002,730
2014-04-042722732722728,0002,720
2014-04-032712722712722,0002,720
2014-04-022742742732733,0002,730
2014-04-012702722662728,0002,720
2014-03-3127027026426813,0002,680
2014-03-2827427426826810,0002,680
2014-03-272692722692724,0002,720
2014-03-2628028027827818,0002,780
2014-03-252782802782809,0002,800
2014-03-2427728027627630,0002,760
2014-03-2027628227527938,0002,790
2014-03-182812812802813,0002,810
2014-03-1428128228028210,0002,820
2014-03-132802832802837,0002,830
2014-03-122802822802825,0002,820
2014-03-1127728127728113,0002,810
2014-03-1028228227628228,0002,820
2014-03-072822832812813,0002,810
2014-03-0628228228128113,0002,810
2014-03-052832832802807,0002,800
2014-03-042842842842842,0002,840
2014-03-032852852802847,0002,840
2014-02-282822822822821,0002,820
2014-02-272782802782802,0002,800
2014-02-262832832792798,0002,790
2014-02-2527828127828115,0002,810
2014-02-242782782782782,0002,780
2014-02-212742782742782,0002,780
2014-02-202742792742766,0002,760
2014-02-192732742732742,0002,740
2014-02-182772792752795,0002,790
2014-02-1428228227427525,0002,750
2014-02-132762802762803,0002,800
2014-02-1228028128028120,0002,810
2014-02-1027528127528111,0002,810
2014-02-0727527627527621,0002,760
2014-02-062772772762763,0002,760
2014-02-0527327527227533,0002,750
2014-02-0427227226627232,0002,720
2014-02-0327528027428038,0002,800
2014-01-3129129127427731,0002,770
2014-01-3028228427627614,0002,760
2014-01-2928329828329348,0002,930
2014-01-2827928527528518,0002,850
2014-01-2728528527127948,0002,790
2014-01-2428828827828222,0002,820
2014-01-2329229428928927,0002,890
2014-01-2228429128328833,0002,880
2014-01-2128828828328416,0002,840
2014-01-2028328827628838,0002,880
2014-01-172812842812838,0002,830
2014-01-1627528727528230,0002,820
2014-01-1527028727027836,0002,780
2014-01-1426726926326912,0002,690
2014-01-102652692652688,0002,680
2014-01-0926826826526824,0002,680
2014-01-0826526626426410,0002,640
2014-01-0726526626326532,0002,650
2014-01-0626426826026187,0002,610

分割・併合履歴 ： [2016-09-28]1株→0.1株