1. HOME >
  2. 株価時系列 >
  3. 9537 >
  4. 2016年

9537 北陸ガス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,7402,7692,7402,7546002,754
2016-12-292,7492,7512,7402,7401,9002,740
2016-12-282,7572,7572,7572,7571002,757
2016-12-272,7702,7902,7702,7903002,790
2016-12-262,7942,7942,7722,7935002,793
2016-12-222,7502,7502,7502,7502002,750
2016-12-212,7502,7502,7502,7503002,750
2016-12-202,7312,7322,7312,7325002,732
2016-12-192,7602,7702,7602,7707002,770
2016-12-152,7502,7502,7502,7501002,750
2016-12-142,7502,7502,7502,7505002,750
2016-12-132,7202,7782,7202,7301,4002,730
2016-12-122,7262,7262,7072,7077002,707
2016-12-092,6802,7052,6802,7051,0002,705
2016-12-082,6722,6722,6712,6711,1002,671
2016-12-072,7142,7172,7142,7171,5002,717
2016-12-062,7152,7152,7002,7152,6002,715
2016-12-052,6612,6992,6612,6994002,699
2016-12-022,7002,7002,6342,7002,4002,700
2016-12-012,6902,7102,6852,7109002,710
2016-11-302,6812,7022,6812,7026002,702
2016-11-292,6722,6812,6542,6818002,681
2016-11-282,7052,7052,6702,6728002,672
2016-11-252,6712,6712,6552,6552002,655
2016-11-242,6292,6422,6292,6333002,633
2016-11-222,6302,6412,6142,6295,1002,629
2016-11-212,6172,6342,6172,6341,0002,634
2016-11-182,6082,6172,6082,6107002,610
2016-11-172,6172,6172,6042,6062,6002,606
2016-11-162,6302,6402,6162,6167002,616
2016-11-152,6152,6202,6102,6102,2002,610
2016-11-142,6152,6152,6102,6111,8002,611
2016-11-112,6152,6152,6102,6101,0002,610
2016-11-102,6012,6202,6012,6153002,615
2016-11-092,6412,6412,5962,5962,3002,596
2016-11-082,6302,6302,6052,6054002,605
2016-11-072,6152,6272,6152,6273002,627
2016-11-042,6252,6252,6172,6173002,617
2016-11-022,6432,6432,6272,6275002,627
2016-11-012,6432,6432,6432,6431002,643
2016-10-312,6402,6402,6232,6234002,623
2016-10-272,6222,6292,6142,6149002,614
2016-10-262,6352,6492,6112,6212,5002,621
2016-10-252,6082,6402,6052,6096002,609
2016-10-242,6082,6452,6052,6458002,645
2016-10-212,6052,6512,6022,6022,6002,602
2016-10-202,5962,6102,5962,6051,5002,605
2016-10-192,5912,6002,5912,6002002,600
2016-10-172,5992,5992,5902,5908002,590
2016-10-132,6022,6022,6002,6005002,600
2016-10-122,6102,6102,6102,6102002,610
2016-10-112,5882,6102,5882,6101,1002,610
2016-10-072,5992,6002,5882,5884002,588
2016-10-062,5872,5872,5872,5871002,587
2016-10-052,5872,5872,5872,5872002,587
2016-10-042,6052,6102,6052,6106002,610
2016-10-032,6002,6002,5822,5822,0002,582
2016-09-302,6002,6002,5822,5831,0002,583
2016-09-292,6432,6432,5932,5933002,593
2016-09-282,5782,6502,5782,6501,1002,650
2016-09-262602612592615,0002,610
2016-09-232582582582583,0002,580
2016-09-2125925925925911,0002,590
2016-09-202592592592591,0002,590
2016-09-162592592592591,0002,590
2016-09-152582592582592,0002,590
2016-09-1426226225825811,0002,580
2016-09-1326226226226212,0002,620
2016-09-122622622622626,0002,620
2016-09-092632632622625,0002,620
2016-09-082632632632632,0002,630
2016-09-072612632612633,0002,630
2016-09-062602612592614,0002,610
2016-09-052582602582603,0002,600
2016-09-022622622592592,0002,590
2016-09-012612622592593,0002,590
2016-08-312602602582582,0002,580
2016-08-302592592592591,0002,590
2016-08-2926026326026311,0002,630
2016-08-262602602602603,0002,600
2016-08-2525726125525516,0002,550
2016-08-2425325725325734,0002,570
2016-08-232582582582581,0002,580
2016-08-192592592592592,0002,590
2016-08-182602602572598,0002,590
2016-08-162592612592614,0002,610
2016-08-152602602602607,0002,600
2016-08-122622632622633,0002,630
2016-08-102622622622621,0002,620
2016-08-092642642642647,0002,640
2016-08-082612612612611,0002,610
2016-08-052602602602602,0002,600
2016-08-032612612602605,0002,600
2016-08-022642642612624,0002,620
2016-08-012642642612636,0002,630
2016-07-292632652632644,0002,640
2016-07-282642642642641,0002,640
2016-07-272642652642658,0002,650
2016-07-2626626626526513,0002,650
2016-07-252652652642653,0002,650
2016-07-222652652652651,0002,650
2016-07-212622652622654,0002,650
2016-07-202652652652651,0002,650
2016-07-192652652652651,0002,650
2016-07-152602632602634,0002,630
2016-07-142652652612616,0002,610
2016-07-132612612612611,0002,610
2016-07-122612612612611,0002,610
2016-07-112592642592644,0002,640
2016-07-082602602592592,0002,590
2016-07-072642642642641,0002,640
2016-07-062582642582644,0002,640
2016-07-0526426425925912,0002,590
2016-07-042592622592613,0002,610
2016-07-012572602572594,0002,590
2016-06-302552572552573,0002,570
2016-06-292562562552558,0002,550
2016-06-2825425425425410,0002,540
2016-06-272582582552558,0002,550
2016-06-242572572542546,0002,540
2016-06-232592592552558,0002,550
2016-06-2226126325925941,0002,590
2016-06-212612612612613,0002,610
2016-06-202612612612613,0002,610
2016-06-1626426526126112,0002,610
2016-06-142612612612616,0002,610
2016-06-1326226326126310,0002,630
2016-06-102632632632638,0002,630
2016-06-092642642632633,0002,630
2016-06-072632632632634,0002,630
2016-06-0626126426126318,0002,630
2016-06-032632632632633,0002,630
2016-06-022672672642645,0002,640
2016-06-012662672662675,0002,670
2016-05-3126526626526613,0002,660
2016-05-302672672662667,0002,660
2016-05-272702702672679,0002,670
2016-05-2627027026827011,0002,700
2016-05-2527127126626713,0002,670
2016-05-242692692692691,0002,690
2016-05-2326827026827010,0002,700
2016-05-172662682662684,0002,680
2016-05-162652662652664,0002,660
2016-05-132672672662666,0002,660
2016-05-122672672672672,0002,670
2016-05-1126626726426421,0002,640
2016-05-092672672672671,0002,670
2016-05-062742742702725,0002,720
2016-05-022702702682696,0002,690
2016-04-2827227227027019,0002,700
2016-04-272712712712716,0002,710
2016-04-262742742742743,0002,740
2016-04-2527227527127515,0002,750
2016-04-2227327326927218,0002,720
2016-04-212732732732731,0002,730
2016-04-2027227327127111,0002,710
2016-04-192702702702701,0002,700
2016-04-182692702692705,0002,700
2016-04-152702702702703,0002,700
2016-04-1427028027027332,0002,730
2016-04-132732732732733,0002,730
2016-04-122682732682734,0002,730
2016-04-112722722722721,0002,720
2016-04-082692702692704,0002,700
2016-04-0726826926026931,0002,690
2016-04-0627027026826826,0002,680
2016-04-052752802742807,0002,800
2016-04-042762762752752,0002,750
2016-04-0127527627327610,0002,760
2016-03-3127427927427514,0002,750
2016-03-302772772772773,0002,770
2016-03-2927027027027010,0002,700
2016-03-2828628728328511,0002,850
2016-03-252862862862865,0002,860
2016-03-242862862842864,0002,860
2016-03-232872872872872,0002,870
2016-03-2228328828328820,0002,880
2016-03-172862882862887,0002,880
2016-03-1628428528328510,0002,850
2016-03-152852852852852,0002,850
2016-03-112822822822822,0002,820
2016-03-1028028228028221,0002,820
2016-03-092832832832834,0002,830
2016-03-082852852852856,0002,850
2016-03-0728128628128611,0002,860
2016-03-042812812812813,0002,810
2016-03-0328728728128118,0002,810
2016-03-022882882882881,0002,880
2016-03-012782852782853,0002,850
2016-02-292802802802802,0002,800
2016-02-262842842842842,0002,840
2016-02-252832842832842,0002,840
2016-02-232772842772843,0002,840
2016-02-222742772742773,0002,770
2016-02-192772792772796,0002,790
2016-02-172792792782789,0002,780
2016-02-162812812812812,0002,810
2016-02-152732782732786,0002,780
2016-02-1226827826227844,0002,780
2016-02-1028028026826835,0002,680
2016-02-092802802782809,0002,800
2016-02-082812812812811,0002,810
2016-02-052842842842843,0002,840
2016-02-042852852852859,0002,850
2016-02-0328528528528510,0002,850
2016-02-022852852852851,0002,850
2016-02-012852852832833,0002,830
2016-01-292852852852854,0002,850
2016-01-282832852832852,0002,850
2016-01-272852852852854,0002,850
2016-01-2628528528528510,0002,850
2016-01-252852852852852,0002,850
2016-01-222832832832831,0002,830
2016-01-2127528227528221,0002,820
2016-01-202822822822824,0002,820
2016-01-1928228328228317,0002,830
2016-01-1828328327528225,0002,820
2016-01-142832832832832,0002,830
2016-01-132842842842842,0002,840
2016-01-122872872832836,0002,830
2016-01-0828428728228714,0002,870
2016-01-072842842842846,0002,840
2016-01-062882882862862,0002,860
2016-01-0528428828428816,0002,880
2016-01-042852852852851,0002,850

分割・併合履歴 ： [2016-09-28]1株→0.1株