9537 北陸ガス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,993	2,997	2,993	2,997	700	2,997
2017-12-28	2,983	2,995	2,982	2,985	1,400	2,985
2017-12-27	2,980	2,989	2,980	2,989	300	2,989
2017-12-26	2,995	2,995	2,989	2,989	500	2,989
2017-12-25	2,983	2,996	2,961	2,970	1,500	2,970
2017-12-22	2,962	2,962	2,962	2,962	200	2,962
2017-12-21	2,975	2,980	2,951	2,955	2,100	2,955
2017-12-20	2,965	2,975	2,965	2,975	500	2,975
2017-12-19	2,961	2,982	2,961	2,980	300	2,980
2017-12-18	2,998	2,998	2,952	2,982	800	2,982
2017-12-14	2,950	3,000	2,949	3,000	1,400	3,000
2017-12-13	2,926	2,949	2,926	2,949	700	2,949
2017-12-12	2,942	2,942	2,930	2,930	900	2,930
2017-12-11	2,945	2,945	2,919	2,926	800	2,926
2017-12-08	2,919	2,919	2,919	2,919	100	2,919
2017-12-07	2,942	2,942	2,917	2,924	1,700	2,924
2017-12-06	2,894	2,913	2,887	2,913	900	2,913
2017-12-05	2,876	2,905	2,876	2,905	700	2,905
2017-12-04	2,875	2,918	2,875	2,876	2,100	2,876
2017-12-01	2,897	2,897	2,869	2,869	500	2,869
2017-11-30	2,868	2,897	2,863	2,897	1,000	2,897
2017-11-29	2,882	2,882	2,855	2,880	3,400	2,880
2017-11-28	2,903	2,903	2,902	2,902	500	2,902
2017-11-27	2,931	2,931	2,931	2,931	500	2,931
2017-11-24	2,900	2,938	2,900	2,910	900	2,910
2017-11-22	2,910	2,910	2,910	2,910	100	2,910
2017-11-21	2,880	2,949	2,871	2,871	2,900	2,871
2017-11-20	2,858	2,879	2,858	2,879	400	2,879
2017-11-17	2,849	2,860	2,849	2,849	5,600	2,849
2017-11-16	2,861	2,899	2,861	2,899	1,600	2,899
2017-11-15	2,875	2,875	2,861	2,861	300	2,861
2017-11-13	2,890	2,976	2,890	2,976	600	2,976
2017-11-10	2,880	2,880	2,880	2,880	500	2,880
2017-11-09	2,880	2,880	2,880	2,880	500	2,880
2017-11-08	2,871	2,876	2,871	2,875	1,500	2,875
2017-11-07	2,896	2,925	2,895	2,895	800	2,895
2017-11-06	2,921	2,966	2,880	2,887	2,500	2,887
2017-11-02	2,848	3,000	2,848	2,880	7,800	2,880
2017-11-01	2,885	2,885	2,860	2,862	2,000	2,862
2017-10-31	2,860	2,860	2,860	2,860	100	2,860
2017-10-30	2,871	2,871	2,871	2,871	100	2,871
2017-10-27	2,864	2,880	2,864	2,864	700	2,864
2017-10-26	2,864	2,864	2,864	2,864	300	2,864
2017-10-25	2,870	2,877	2,864	2,864	1,200	2,864
2017-10-24	2,871	2,871	2,865	2,865	1,000	2,865
2017-10-23	2,865	2,865	2,855	2,860	800	2,860
2017-10-20	2,865	2,865	2,862	2,862	600	2,862
2017-10-19	2,865	2,874	2,865	2,874	300	2,874
2017-10-18	2,863	2,870	2,863	2,865	800	2,865
2017-10-16	2,856	2,878	2,856	2,860	2,800	2,860
2017-10-13	2,840	2,840	2,840	2,840	100	2,840
2017-10-12	2,845	2,845	2,831	2,831	600	2,831
2017-10-11	2,830	2,830	2,830	2,830	100	2,830
2017-10-10	2,837	2,837	2,837	2,837	500	2,837
2017-10-06	2,835	2,835	2,835	2,835	300	2,835
2017-10-05	2,845	2,845	2,844	2,844	200	2,844
2017-10-04	2,844	2,844	2,826	2,826	600	2,826
2017-10-03	2,844	2,844	2,844	2,844	300	2,844
2017-10-02	2,831	2,844	2,811	2,844	1,300	2,844
2017-09-29	2,816	2,830	2,816	2,830	600	2,830
2017-09-28	2,850	2,850	2,750	2,835	2,800	2,835
2017-09-27	2,858	2,858	2,858	2,858	100	2,858
2017-09-26	2,855	2,858	2,855	2,858	1,200	2,858
2017-09-25	2,836	2,857	2,836	2,855	700	2,855
2017-09-22	2,860	2,887	2,830	2,858	3,300	2,858
2017-09-21	2,826	2,830	2,826	2,830	1,000	2,830
2017-09-19	2,820	2,861	2,812	2,821	4,400	2,821
2017-09-15	2,870	2,870	2,870	2,870	100	2,870
2017-09-14	2,845	2,845	2,845	2,845	200	2,845
2017-09-13	2,889	2,892	2,889	2,889	900	2,889
2017-09-12	2,834	2,939	2,834	2,889	2,200	2,889
2017-09-11	2,849	2,850	2,831	2,831	800	2,831
2017-09-08	2,836	2,837	2,836	2,837	300	2,837
2017-09-06	2,852	2,921	2,850	2,850	1,000	2,850
2017-09-05	2,886	2,930	2,850	2,852	2,200	2,852
2017-09-04	2,864	2,946	2,823	2,945	9,300	2,945
2017-09-01	2,864	2,864	2,831	2,864	600	2,864
2017-08-29	2,821	2,899	2,821	2,873	1,900	2,873
2017-08-28	2,859	2,859	2,812	2,836	1,800	2,836
2017-08-25	2,855	2,859	2,855	2,859	200	2,859
2017-08-24	2,844	2,855	2,844	2,855	1,500	2,855
2017-08-22	2,830	2,830	2,830	2,830	100	2,830
2017-08-21	2,841	2,842	2,841	2,841	400	2,841
2017-08-18	2,814	2,814	2,814	2,814	300	2,814
2017-08-16	2,813	2,824	2,813	2,816	400	2,816
2017-08-15	2,844	2,844	2,844	2,844	800	2,844
2017-08-10	2,839	2,839	2,839	2,839	200	2,839
2017-08-09	2,847	2,847	2,802	2,802	500	2,802
2017-08-08	2,848	2,848	2,848	2,848	100	2,848
2017-08-07	2,849	2,849	2,847	2,847	200	2,847
2017-08-04	2,865	2,865	2,850	2,850	600	2,850
2017-08-03	2,850	2,866	2,850	2,865	1,000	2,865
2017-08-02	2,850	2,850	2,850	2,850	200	2,850
2017-08-01	2,824	2,840	2,812	2,840	1,100	2,840
2017-07-31	2,857	2,857	2,807	2,855	600	2,855
2017-07-28	2,869	2,873	2,800	2,800	2,300	2,800
2017-07-27	2,855	2,856	2,853	2,854	1,500	2,854
2017-07-26	2,879	2,879	2,852	2,852	1,300	2,852
2017-07-25	2,854	2,854	2,813	2,824	600	2,824
2017-07-24	2,820	2,837	2,820	2,837	1,200	2,837
2017-07-21	2,821	2,875	2,821	2,856	2,800	2,856
2017-07-20	2,830	2,830	2,829	2,830	600	2,830
2017-07-19	2,814	2,830	2,810	2,830	2,200	2,830
2017-07-18	2,799	2,811	2,799	2,811	800	2,811
2017-07-14	2,799	2,799	2,799	2,799	400	2,799
2017-07-13	2,788	2,789	2,780	2,784	900	2,784
2017-07-12	2,749	2,759	2,749	2,757	3,100	2,757
2017-07-11	2,801	2,801	2,751	2,799	1,300	2,799
2017-07-07	2,751	2,751	2,751	2,751	100	2,751
2017-07-06	2,790	2,790	2,790	2,790	1,000	2,790
2017-07-05	2,751	2,777	2,751	2,777	500	2,777
2017-07-04	2,758	2,778	2,758	2,778	1,400	2,778
2017-07-03	2,748	2,773	2,748	2,773	1,300	2,773
2017-06-30	2,772	2,772	2,772	2,772	200	2,772
2017-06-29	2,759	2,773	2,750	2,773	900	2,773
2017-06-28	2,740	2,750	2,740	2,750	400	2,750
2017-06-27	2,729	2,755	2,729	2,748	1,500	2,748
2017-06-26	2,745	2,779	2,745	2,779	500	2,779
2017-06-22	2,783	2,783	2,745	2,745	200	2,745
2017-06-21	2,744	2,777	2,743	2,743	2,100	2,743
2017-06-20	2,795	2,795	2,787	2,787	200	2,787
2017-06-19	2,797	2,798	2,711	2,780	5,600	2,780
2017-06-16	2,756	2,800	2,751	2,800	1,400	2,800
2017-06-15	2,747	2,747	2,747	2,747	100	2,747
2017-06-14	2,747	2,747	2,746	2,746	200	2,746
2017-06-12	2,765	2,765	2,765	2,765	100	2,765
2017-06-09	2,760	2,760	2,745	2,745	800	2,745
2017-06-08	2,750	2,750	2,750	2,750	200	2,750
2017-06-07	2,750	2,750	2,750	2,750	200	2,750
2017-06-06	2,747	2,747	2,747	2,747	200	2,747
2017-06-05	2,750	2,750	2,731	2,731	700	2,731
2017-06-02	2,748	2,750	2,740	2,750	2,700	2,750
2017-06-01	2,745	2,745	2,716	2,745	1,500	2,745
2017-05-29	2,749	2,749	2,710	2,747	1,100	2,747
2017-05-26	2,744	2,744	2,739	2,739	1,000	2,739
2017-05-25	2,744	2,744	2,712	2,712	900	2,712
2017-05-24	2,745	2,745	2,720	2,744	700	2,744
2017-05-23	2,745	2,745	2,745	2,745	200	2,745
2017-05-22	2,748	2,748	2,701	2,701	200	2,701
2017-05-19	2,715	2,716	2,715	2,716	300	2,716
2017-05-18	2,716	2,716	2,690	2,690	200	2,690
2017-05-16	2,721	2,736	2,686	2,716	2,500	2,716
2017-05-15	2,726	2,726	2,720	2,721	800	2,721
2017-05-12	2,726	2,726	2,726	2,726	100	2,726
2017-05-11	2,721	2,721	2,721	2,721	1,000	2,721
2017-05-10	2,744	2,744	2,740	2,740	400	2,740
2017-05-09	2,743	2,743	2,743	2,743	200	2,743
2017-05-08	2,722	2,745	2,722	2,743	800	2,743
2017-05-02	2,740	2,759	2,737	2,759	2,500	2,759
2017-04-26	2,732	2,732	2,731	2,731	1,600	2,731
2017-04-25	2,714	2,728	2,714	2,728	900	2,728
2017-04-21	2,686	2,700	2,686	2,686	700	2,686
2017-04-19	2,677	2,677	2,677	2,677	300	2,677
2017-04-17	2,673	2,673	2,673	2,673	500	2,673
2017-04-14	2,700	2,700	2,671	2,673	1,800	2,673
2017-04-13	2,702	2,728	2,668	2,709	1,700	2,709
2017-04-12	2,715	2,716	2,702	2,702	1,300	2,702
2017-04-11	2,730	2,730	2,730	2,730	100	2,730
2017-04-07	2,745	2,749	2,712	2,712	800	2,712
2017-04-06	2,747	2,747	2,742	2,742	1,400	2,742
2017-04-05	2,745	2,745	2,745	2,745	100	2,745
2017-04-04	2,752	2,795	2,750	2,794	1,600	2,794
2017-04-03	2,752	2,752	2,750	2,750	1,200	2,750
2017-03-31	2,752	2,752	2,752	2,752	100	2,752
2017-03-30	2,750	2,751	2,750	2,751	1,100	2,751
2017-03-29	2,752	2,775	2,751	2,751	3,700	2,751
2017-03-28	2,837	2,837	2,837	2,837	100	2,837
2017-03-27	2,814	2,840	2,814	2,840	600	2,840
2017-03-24	2,815	2,840	2,815	2,840	1,100	2,840
2017-03-23	2,816	2,816	2,815	2,815	300	2,815
2017-03-22	2,840	2,899	2,808	2,827	3,900	2,827
2017-03-21	2,842	2,865	2,842	2,842	1,200	2,842
2017-03-17	2,851	2,851	2,841	2,841	500	2,841
2017-03-16	2,900	2,900	2,833	2,850	3,000	2,850
2017-03-15	2,853	2,853	2,840	2,840	300	2,840
2017-03-14	2,839	2,870	2,839	2,854	4,900	2,854
2017-03-13	2,839	2,839	2,839	2,839	100	2,839
2017-03-10	2,840	2,840	2,830	2,830	1,100	2,830
2017-03-09	2,820	2,840	2,820	2,824	2,400	2,824
2017-03-07	2,816	2,816	2,814	2,814	300	2,814
2017-03-06	2,809	2,810	2,809	2,810	400	2,810
2017-03-03	2,817	2,828	2,805	2,828	300	2,828
2017-03-02	2,835	2,835	2,810	2,817	1,100	2,817
2017-02-27	2,830	2,838	2,808	2,838	2,000	2,838
2017-02-24	2,802	2,802	2,802	2,802	100	2,802
2017-02-23	2,835	2,838	2,835	2,838	1,100	2,838
2017-02-22	2,785	2,785	2,785	2,785	100	2,785
2017-02-21	2,760	2,760	2,753	2,753	600	2,753
2017-02-20	2,760	2,760	2,758	2,758	600	2,758
2017-02-17	2,758	2,758	2,758	2,758	100	2,758
2017-02-16	2,785	2,787	2,751	2,787	1,800	2,787
2017-02-15	2,751	2,751	2,750	2,750	600	2,750
2017-02-14	2,760	2,775	2,751	2,751	800	2,751
2017-02-13	2,793	2,793	2,728	2,741	2,300	2,741
2017-02-10	2,765	2,765	2,765	2,765	600	2,765
2017-02-09	2,749	2,770	2,749	2,750	700	2,750
2017-02-08	2,729	2,729	2,720	2,720	10,500	2,720
2017-02-07	2,710	2,710	2,710	2,710	100	2,710
2017-02-06	2,721	2,721	2,720	2,720	200	2,720
2017-02-03	2,700	2,738	2,700	2,713	1,400	2,713
2017-02-02	2,724	2,730	2,715	2,720	1,000	2,720
2017-02-01	2,718	2,718	2,690	2,690	1,500	2,690
2017-01-31	2,716	2,716	2,715	2,715	200	2,715
2017-01-30	2,725	2,725	2,725	2,725	600	2,725
2017-01-26	2,732	2,735	2,721	2,721	1,000	2,721
2017-01-25	2,748	2,748	2,732	2,732	300	2,732
2017-01-24	2,712	2,712	2,712	2,712	100	2,712
2017-01-20	2,738	2,750	2,738	2,750	600	2,750
2017-01-19	2,714	2,737	2,714	2,737	400	2,737
2017-01-18	2,714	2,737	2,714	2,718	1,700	2,718
2017-01-16	2,710	2,790	2,710	2,790	2,400	2,790
2017-01-13	2,740	2,740	2,740	2,740	100	2,740
2017-01-12	2,741	2,741	2,741	2,741	100	2,741
2017-01-11	2,740	2,740	2,740	2,740	300	2,740
2017-01-10	2,767	2,767	2,740	2,740	2,300	2,740
2017-01-06	2,730	2,760	2,730	2,760	1,900	2,760
2017-01-05	2,768	2,768	2,731	2,731	3,800	2,731
2017-01-04	2,735	2,759	2,735	2,741	900	2,741

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31