9537 北陸ガス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302852852852853,0002,850
2015-12-2928428728328715,0002,870
2015-12-2828528828228820,0002,880
2015-12-2528328628328524,0002,850
2015-12-2428728728328626,0002,860
2015-12-2228528528328410,0002,840
2015-12-2128328428228415,0002,840
2015-12-182852852842842,0002,840
2015-12-1728728828328521,0002,850
2015-12-162852852832858,0002,850
2015-12-1528428428228413,0002,840
2015-12-142852852832836,0002,830
2015-12-112872882852856,0002,850
2015-12-1028228728228715,0002,870
2015-12-092892892842855,0002,850
2015-12-0828329628129035,0002,900
2015-12-072822832822832,0002,830
2015-12-0428428428128111,0002,810
2015-12-0328328428128111,0002,810
2015-12-022842842842848,0002,840
2015-12-0128228328228313,0002,830
2015-11-302822822812828,0002,820
2015-11-272832832822833,0002,830
2015-11-262822822822825,0002,820
2015-11-252802812802814,0002,810
2015-11-2428128127928010,0002,800
2015-11-202812812802814,0002,810
2015-11-1928028127927919,0002,790
2015-11-182802802792797,0002,790
2015-11-172802812802805,0002,800
2015-11-162782802772808,0002,800
2015-11-132802802802801,0002,800
2015-11-122822822802802,0002,800
2015-11-112802822802823,0002,820
2015-11-102812812802805,0002,800
2015-11-092802802802802,0002,800
2015-11-062792792792792,0002,790
2015-11-052792792792791,0002,790
2015-11-0428028027828012,0002,800
2015-11-022782782772789,0002,780
2015-10-3027827927827810,0002,780
2015-10-2927727827627848,0002,780
2015-10-2828128128028025,0002,800
2015-10-2728228328228311,0002,830
2015-10-262852862842849,0002,840
2015-10-2328128628128531,0002,850
2015-10-222802802802805,0002,800
2015-10-212802802802803,0002,800
2015-10-202792802792807,0002,800
2015-10-192802802792792,0002,790
2015-10-132792792792793,0002,790
2015-10-092782812772808,0002,800
2015-10-0728028028028014,0002,800
2015-10-062762802762805,0002,800
2015-10-052752762752762,0002,760
2015-10-0227427627427621,0002,760
2015-09-2927927927227717,0002,770
2015-09-282792792792792,0002,790
2015-09-252732772732766,0002,760
2015-09-2427527527327321,0002,730
2015-09-182772772772775,0002,770
2015-09-172792792792794,0002,790
2015-09-162802802802805,0002,800
2015-09-152792792792791,0002,790
2015-09-142792792792791,0002,790
2015-09-102812812792793,0002,790
2015-09-0927628027628036,0002,800
2015-09-082782782762766,0002,760
2015-09-072782782782781,0002,780
2015-09-0428028027828013,0002,800
2015-09-0328228327827923,0002,790
2015-09-0228728728128222,0002,820
2015-09-012892892872884,0002,880
2015-08-312882882872873,0002,870
2015-08-282872882872876,0002,870
2015-08-272892892892892,0002,890
2015-08-262872872852877,0002,870
2015-08-2528228526528542,0002,850
2015-08-2428928928528522,0002,850
2015-08-2129029228729215,0002,920
2015-08-2029329329029017,0002,900
2015-08-1929429529329311,0002,930
2015-08-182952952912947,0002,940
2015-08-172932942932943,0002,940
2015-08-1428929328929321,0002,930
2015-08-1328829528829542,0002,950
2015-08-1229129128929024,0002,900
2015-08-1129229329129138,0002,910
2015-08-1029229429229335,0002,930
2015-08-0729229429229222,0002,920
2015-08-0629629628929666,0002,960
2015-08-0529230029029452,0002,940
2015-08-042942942922923,0002,920
2015-08-032922942922942,0002,940
2015-07-312942942922928,0002,920
2015-07-3029129329129319,0002,930
2015-07-292912912902902,0002,900
2015-07-282902942902915,0002,910
2015-07-2729529529229213,0002,920
2015-07-242932942932944,0002,940
2015-07-232932932932931,0002,930
2015-07-2229229229029118,0002,910
2015-07-212942942922926,0002,920
2015-07-172942942942947,0002,940
2015-07-162942942912939,0002,930
2015-07-1529229429029412,0002,940
2015-07-1429129229129213,0002,920
2015-07-132912912882898,0002,890
2015-07-102902902902901,0002,900
2015-07-0928929028629031,0002,900
2015-07-082892902882908,0002,900
2015-07-072922932902909,0002,900
2015-07-0629129429029421,0002,940
2015-07-032912922912923,0002,920
2015-07-022932942932943,0002,940
2015-07-012892922892929,0002,920
2015-06-302892892892891,0002,890
2015-06-2928828928728717,0002,870
2015-06-2629329429129116,0002,910
2015-06-2529129329129311,0002,930
2015-06-2428929428929325,0002,930
2015-06-2329029029029012,0002,900
2015-06-222892892892895,0002,890
2015-06-192872882872888,0002,880
2015-06-1828828828628728,0002,870
2015-06-172912912912911,0002,910
2015-06-152912912912915,0002,910
2015-06-122912912912911,0002,910
2015-06-112902912902915,0002,910
2015-06-102912912912917,0002,910
2015-06-092942942912944,0002,940
2015-06-082932932932931,0002,930
2015-06-052922952912954,0002,950
2015-06-042932942922924,0002,920
2015-06-0329029128929114,0002,910
2015-06-022932942922926,0002,920
2015-06-0129129429129319,0002,930
2015-05-292892902892904,0002,900
2015-05-282872882872883,0002,880
2015-05-272862872862875,0002,870
2015-05-2628928928828812,0002,880
2015-05-2529129128828915,0002,890
2015-05-2228728828728817,0002,880
2015-05-2128729128729113,0002,910
2015-05-2028929028828918,0002,890
2015-05-1928628928628816,0002,880
2015-05-182862882862885,0002,880
2015-05-152882882862868,0002,860
2015-05-142872872872872,0002,870
2015-05-1328728828628632,0002,860
2015-05-1228628628528510,0002,850
2015-05-1128528528528525,0002,850
2015-05-0828528628528519,0002,850
2015-05-0728428528428415,0002,840
2015-05-0128629028628716,0002,870
2015-04-3028728728528612,0002,860
2015-04-282902902882885,0002,880
2015-04-2729229228829014,0002,900
2015-04-242882892882895,0002,890
2015-04-232882882862874,0002,870
2015-04-2228929028628615,0002,860
2015-04-2128729428728914,0002,890
2015-04-2028528728528712,0002,870
2015-04-1729029028828918,0002,890
2015-04-1628628928628945,0002,890
2015-04-152862862862864,0002,860
2015-04-1428628628228617,0002,860
2015-04-132882882872873,0002,870
2015-04-092872882872886,0002,880
2015-04-082872882872887,0002,880
2015-04-0728528828528817,0002,880
2015-04-062852852842857,0002,850
2015-04-032852872852875,0002,870
2015-04-0228428828228716,0002,870
2015-04-012852852842843,0002,840
2015-03-3128128428128417,0002,840
2015-03-302842842812814,0002,810
2015-03-2728528628328326,0002,830
2015-03-2630030029029157,0002,910
2015-03-2529229228929044,0002,900
2015-03-2429329329129226,0002,920
2015-03-2329329529129317,0002,930
2015-03-2029429429129315,0002,930
2015-03-1929229429029418,0002,940
2015-03-1829729729129424,0002,940
2015-03-1728930228929947,0002,990
2015-03-1628829528829525,0002,950
2015-03-1329029228628827,0002,880
2015-03-1228829128828911,0002,890
2015-03-1128829028829010,0002,900
2015-03-1028928928728917,0002,890
2015-03-092892902892893,0002,890
2015-03-0629029028728926,0002,890
2015-03-052902912892916,0002,910
2015-03-042912922902924,0002,920
2015-03-032912912892904,0002,900
2015-03-022922922892897,0002,890
2015-02-272912912912915,0002,910
2015-02-2629229429029217,0002,920
2015-02-2529329328729119,0002,910
2015-02-2428929528828831,0002,880
2015-02-2328829128728713,0002,870
2015-02-202882882872888,0002,880
2015-02-1928628828528517,0002,850
2015-02-182842852842853,0002,850
2015-02-172852862852863,0002,860
2015-02-1628528628228320,0002,830
2015-02-132852852852859,0002,850
2015-02-122842842842841,0002,840
2015-02-1028128328128320,0002,830
2015-02-092852862852858,0002,850
2015-02-062862862862864,0002,860
2015-02-0528528928528814,0002,880
2015-02-042832852832855,0002,850
2015-02-0328428628228511,0002,850
2015-02-022832832812827,0002,820
2015-01-3028628628228417,0002,840
2015-01-292832852822854,0002,850
2015-01-282822852822854,0002,850
2015-01-272812852812839,0002,830
2015-01-262812832812836,0002,830
2015-01-232822832812816,0002,810
2015-01-222812832812825,0002,820
2015-01-212812812812811,0002,810
2015-01-192822822822825,0002,820
2015-01-162802822802818,0002,810
2015-01-152802802802802,0002,800
2015-01-142822832822834,0002,830
2015-01-132792812792805,0002,800
2015-01-092812812812812,0002,810
2015-01-0827828127828112,0002,810
2015-01-072772782772782,0002,780
2015-01-062802802782784,0002,780
2015-01-052842842792796,0002,790

分割・併合履歴 : [2016-09-28]1株→0.1株