1. HOME >
  2. 株価時系列 >
  3. 9537 >
  4. 2019年

9537 北陸ガス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,0503,1953,0503,1001,3003,100
2019-12-273,0203,0203,0203,0201003,020
2019-12-263,0503,0503,0003,0001,1003,000
2019-12-253,0703,0703,0503,0508003,050
2019-12-243,0803,0803,0653,0706003,070
2019-12-233,0753,0953,0653,0654003,065
2019-12-203,0753,0753,0753,0751003,075
2019-12-193,0303,0303,0303,0304003,030
2019-12-183,0203,0503,0103,0503003,050
2019-12-173,0603,0603,0103,0156003,015
2019-12-163,0503,0503,0503,0501003,050
2019-12-133,0653,0703,0203,0501,2003,050
2019-12-123,0003,0703,0003,0707003,070
2019-12-113,0503,0503,0503,0504003,050
2019-12-10---3,050-3,050
2019-12-093,0503,0503,0503,0502003,050
2019-12-063,1453,1453,0903,0904003,090
2019-12-053,1003,1003,1003,1002,2003,100
2019-12-043,0303,0303,0303,0301003,030
2019-12-033,0653,0903,0303,0903003,090
2019-12-023,0953,1603,0653,0654003,065
2019-11-292,9903,0402,9903,0351,2003,035
2019-11-283,0003,0002,9912,9915002,991
2019-11-272,9662,9952,9662,9959002,995
2019-11-262,9902,9902,9902,9904002,990
2019-11-252,9502,9852,9502,9854002,985
2019-11-222,9882,9882,9862,9863002,986
2019-11-212,9402,9892,9402,9891,1002,989
2019-11-202,9813,0002,9363,0008003,000
2019-11-193,0203,0503,0203,0507003,050
2019-11-183,0803,2203,0803,1301,9003,130
2019-11-15---3,010-3,010
2019-11-143,0103,0103,0103,0101,8003,010
2019-11-133,0103,0103,0103,0101003,010
2019-11-123,0103,0103,0103,0101003,010
2019-11-113,0003,0203,0003,0203003,020
2019-11-083,0403,0403,0053,0157003,015
2019-11-073,0003,1553,0003,1001,5003,100
2019-11-062,9453,0002,9283,0003,3003,000
2019-11-053,0153,0153,0153,0152003,015
2019-11-012,9992,9992,9982,9982002,998
2019-10-312,9702,9702,9702,9701002,970
2019-10-302,9943,0402,9943,0401,2003,040
2019-10-292,9942,9942,9942,9945002,994
2019-10-283,0453,0452,9752,9941,2002,994
2019-10-252,9952,9952,9952,9952002,995
2019-10-242,9942,9942,9872,9913002,991
2019-10-232,9932,9932,9932,9931002,993
2019-10-212,9942,9942,9932,9932002,993
2019-10-182,9802,9802,9802,9802002,980
2019-10-172,9302,9302,9302,9302002,930
2019-10-162,9802,9802,9802,9801002,980
2019-10-152,9792,9802,9792,9794002,979
2019-10-112,9792,9792,9792,9793002,979
2019-10-102,9832,9832,9832,9831002,983
2019-10-09---2,949-2,949
2019-10-082,8752,9502,8752,9491,3002,949
2019-10-072,9212,9252,9212,9253002,925
2019-10-042,9402,9402,8212,9211,6002,921
2019-10-032,9313,0102,9313,0105003,010
2019-10-023,0353,0352,9622,9625002,962
2019-10-013,0103,0103,0103,0101003,010
2019-09-302,9482,9902,9482,9902002,990
2019-09-272,9502,9502,9502,9501002,950
2019-09-262,9992,9992,9492,9495002,949
2019-09-252,9302,9302,9302,9301,0002,930
2019-09-242,9302,9302,9302,9302002,930
2019-09-202,9152,9152,9152,9151002,915
2019-09-19---2,910-2,910
2019-09-182,9102,9102,9102,9101002,910
2019-09-172,9602,9602,9602,9602002,960
2019-09-13---2,961-2,961
2019-09-122,9612,9612,9612,9611002,961
2019-09-11---2,980-2,980
2019-09-103,0303,0402,9802,9809002,980
2019-09-093,0303,0303,0303,0301003,030
2019-09-063,0253,0253,0253,0252003,025
2019-09-052,9803,0352,9803,0352003,035
2019-09-042,9832,9832,9832,9831002,983
2019-09-033,0403,0453,0403,0452003,045
2019-09-023,0003,0053,0003,0055003,005
2019-08-303,0053,0303,0053,0305003,030
2019-08-29---2,955-2,955
2019-08-28---2,955-2,955
2019-08-272,9552,9552,9552,9551002,955
2019-08-263,0353,0353,0253,0254003,025
2019-08-232,9922,9922,9922,9921002,992
2019-08-222,9922,9922,9422,9423002,942
2019-08-213,0303,0303,0303,0303003,030
2019-08-203,0203,0203,0203,0201003,020
2019-08-193,0253,0253,0203,0203003,020
2019-08-16---3,000-3,000
2019-08-153,0003,0003,0003,0001003,000
2019-08-142,9352,9352,9352,9353002,935
2019-08-13---2,905-2,905
2019-08-09---2,905-2,905
2019-08-082,9052,9052,9052,9055002,905
2019-08-07---2,901-2,901
2019-08-062,9753,0002,9012,9011,0002,901
2019-08-052,9443,0202,9443,0203003,020
2019-08-023,0403,0403,0353,0352003,035
2019-08-013,0353,0403,0353,0402003,040
2019-07-313,0303,0303,0303,0308003,030
2019-07-303,0303,0303,0303,0302003,030
2019-07-293,0403,0403,0353,0352003,035
2019-07-263,0353,0353,0353,0351,2003,035
2019-07-252,9602,9822,9602,9823002,982
2019-07-242,9632,9632,9132,9637002,963
2019-07-232,9062,9632,9062,9632002,963
2019-07-222,9502,9962,9472,9957002,995
2019-07-192,9262,9262,9242,9242002,924
2019-07-182,9422,9422,8422,8761,5002,876
2019-07-172,9432,9432,9072,9113002,911
2019-07-162,9472,9472,9432,9433002,943
2019-07-122,9012,9012,8912,8974002,897
2019-07-112,8912,8912,8912,8911002,891
2019-07-102,8952,8952,8952,8951002,895
2019-07-09---2,891-2,891
2019-07-082,9982,9982,8912,8914002,891
2019-07-052,9662,9662,9362,9364002,936
2019-07-042,9002,9002,8662,8661,1002,866
2019-07-032,8222,8222,8222,8222002,822
2019-07-022,8502,9002,8482,8481,8002,848
2019-07-012,8472,8482,8032,8489002,848
2019-06-282,8352,8352,8352,8351002,835
2019-06-27---2,832-2,832
2019-06-262,8322,8322,8322,8323002,832
2019-06-25---2,782-2,782
2019-06-24---2,782-2,782
2019-06-212,7822,7822,7822,7821002,782
2019-06-202,7812,7812,7812,7818002,781
2019-06-192,8612,8612,8312,8312002,831
2019-06-182,8612,8612,8612,8611002,861
2019-06-172,8842,8842,8842,8841002,884
2019-06-142,8132,8582,8132,8582002,858
2019-06-132,8132,8632,8132,8638002,863
2019-06-122,8162,8632,8162,8632002,863
2019-06-112,8162,8632,7842,8632,7002,863
2019-06-102,8302,8302,8302,8301002,830
2019-06-072,8262,8262,8262,8261002,826
2019-06-062,8312,8312,8312,8311002,831
2019-06-052,8262,8262,8262,8262002,826
2019-06-042,8502,8512,8502,8514002,851
2019-06-032,8502,8502,8302,8324002,832
2019-05-312,8662,8662,8612,8612002,861
2019-05-302,8462,8652,8402,8511,1002,851
2019-05-292,9162,9162,9162,9162002,916
2019-05-282,9532,9532,9162,9162002,916
2019-05-272,9902,9902,9592,9593002,959
2019-05-24---2,901-2,901
2019-05-23---2,901-2,901
2019-05-22---2,901-2,901
2019-05-212,8612,9012,8612,9016002,901
2019-05-20---2,911-2,911
2019-05-17---2,911-2,911
2019-05-162,9112,9112,9112,9111002,911
2019-05-152,9102,9102,8612,8613002,861
2019-05-142,8612,8612,8612,8611002,861
2019-05-132,8902,8902,8902,8902002,890
2019-05-102,8892,8902,8302,8901,3002,890
2019-05-092,8392,8892,8392,8894002,889
2019-05-083,0103,0102,8892,8891,3002,889
2019-05-072,9552,9552,9082,9083002,908
2019-04-262,9992,9992,9552,9556002,955
2019-04-252,9712,9712,9682,9682002,968
2019-04-242,9802,9802,9802,9801002,980
2019-04-23---2,986-2,986
2019-04-22---2,986-2,986
2019-04-19---2,986-2,986
2019-04-18---2,986-2,986
2019-04-17---2,986-2,986
2019-04-16---2,986-2,986
2019-04-15---2,986-2,986
2019-04-122,9862,9862,9862,9865002,986
2019-04-113,0153,0253,0153,0254003,025
2019-04-103,0103,0103,0103,0105003,010
2019-04-093,0153,0153,0103,0106003,010
2019-04-083,0353,0353,0353,0352003,035
2019-04-053,0403,0403,0403,0401003,040
2019-04-043,0403,0403,0403,0401003,040
2019-04-033,0403,0403,0403,0401003,040
2019-04-023,0603,0803,0603,0808003,080
2019-04-013,0403,0553,0403,0551,6003,055
2019-03-29---3,040-3,040
2019-03-283,0403,0403,0403,0401003,040
2019-03-273,0953,1003,0003,0552,9003,055
2019-03-263,1103,1103,0903,0908003,090
2019-03-253,1003,1053,0953,1051,0003,105
2019-03-223,1003,1053,1003,1054003,105
2019-03-203,0853,1103,0853,1102,2003,110
2019-03-193,0903,0903,0903,0905003,090
2019-03-183,0553,0953,0553,0953,5003,095
2019-03-153,0403,0703,0403,0601,2003,060
2019-03-14---3,020-3,020
2019-03-13---3,020-3,020
2019-03-123,0203,0203,0203,0202003,020
2019-03-11---3,025-3,025
2019-03-08---3,025-3,025
2019-03-073,0253,0253,0253,0252003,025
2019-03-063,0253,0253,0253,0255003,025
2019-03-053,0553,0853,0553,0858003,085
2019-03-043,0753,0753,0703,0701,6003,070
2019-03-013,0803,0803,0753,0757003,075
2019-02-283,0503,0803,0503,0801,2003,080
2019-02-27---3,035-3,035
2019-02-263,0353,0353,0353,0354003,035
2019-02-253,0203,0353,0153,0351,5003,035
2019-02-223,0153,0153,0153,0151003,015
2019-02-21---3,040-3,040
2019-02-203,0353,0403,0353,0402003,040
2019-02-19---3,030-3,030
2019-02-183,0253,0303,0253,0302003,030
2019-02-15---3,020-3,020
2019-02-14---3,020-3,020
2019-02-133,0203,0203,0203,0201003,020
2019-02-123,0803,0903,0303,0307003,030
2019-02-083,0453,1003,0453,0801,6003,080
2019-02-072,9973,0652,9973,0601,0003,060
2019-02-062,9752,9752,9752,9752002,975
2019-02-053,0303,0302,8602,96610,6002,966
2019-02-043,0803,0803,0003,0351,5003,035
2019-02-013,0853,0853,0653,0656003,065
2019-01-313,0703,0703,0653,0659003,065
2019-01-303,0703,0703,0603,0654003,065
2019-01-293,0453,0653,0453,0659003,065
2019-01-283,0453,0453,0453,0456003,045
2019-01-253,0003,0002,9822,9827002,982
2019-01-243,0303,0453,0303,0457003,045
2019-01-233,0203,0303,0203,0303003,030
2019-01-223,0153,0153,0153,0152003,015
2019-01-21---3,025-3,025
2019-01-183,0403,0403,0253,0251,1003,025
2019-01-17---3,060-3,060
2019-01-163,0503,0603,0253,0608003,060
2019-01-153,0453,0453,0453,0452003,045
2019-01-113,0453,0453,0453,0452003,045
2019-01-103,0053,0503,0003,0402,6003,040
2019-01-093,0103,0103,0103,0101003,010
2019-01-083,0053,0103,0053,0108003,010
2019-01-073,0653,0752,9353,0752,5003,075
2019-01-043,0503,0503,0153,0152,5003,015

分割・併合履歴 ： [2016-09-28]1株→0.1株