1. HOME >
  2. 株価時系列 >
  3. 9537 >
  4. 2020年

9537 北陸ガス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1403,1903,1403,1902003,190
2020-12-293,1853,1853,1853,1851003,185
2020-12-283,1403,1803,1403,1801,0003,180
2020-12-253,1503,1503,1253,1404003,140
2020-12-243,1303,1303,1303,1305003,130
2020-12-233,1653,1753,1653,1752003,175
2020-12-22---3,180-3,180
2020-12-21---3,180-3,180
2020-12-18---3,180-3,180
2020-12-173,1803,1803,1803,1802003,180
2020-12-163,1253,1503,1253,1459003,145
2020-12-153,1003,1253,1003,1251,2003,125
2020-12-143,0953,0953,0953,0951003,095
2020-12-113,0853,1353,0853,1307003,130
2020-12-103,1603,1603,1203,1202003,120
2020-12-093,1503,1653,1503,1652003,165
2020-12-083,0903,1503,0903,1506003,150
2020-12-073,1053,1053,1053,1051003,105
2020-12-043,1703,1703,1403,1501,0003,150
2020-12-033,1103,1403,1103,1407003,140
2020-12-023,1403,1753,0503,1105,8003,110
2020-12-013,1403,1403,1403,1401003,140
2020-11-303,1203,1203,1203,1202003,120
2020-11-27---3,150-3,150
2020-11-263,1853,1853,1503,1507003,150
2020-11-253,1253,1303,1253,1301,4003,130
2020-11-243,0903,0953,0903,0952003,095
2020-11-20---3,090-3,090
2020-11-193,0903,0903,0903,0902003,090
2020-11-183,1053,1053,0903,0905003,090
2020-11-173,0903,1203,0903,1059003,105
2020-11-163,1053,1053,1053,1052003,105
2020-11-133,1253,1253,1253,1253003,125
2020-11-12---3,115-3,115
2020-11-113,1153,1153,1153,1151003,115
2020-11-103,1253,1253,0803,1154003,115
2020-11-093,0953,1253,0953,1255003,125
2020-11-063,1253,1503,0803,1501,8003,150
2020-11-053,1253,1253,1253,1251003,125
2020-11-043,1203,1253,1203,1254003,125
2020-11-023,1203,1203,1203,1201003,120
2020-10-303,1253,1253,1153,1152003,115
2020-10-293,0803,0803,0803,0801003,080
2020-10-283,0903,0903,0903,0901003,090
2020-10-273,1003,1003,0903,0904003,090
2020-10-263,1253,1253,0653,1008003,100
2020-10-23---3,080-3,080
2020-10-22---3,080-3,080
2020-10-21---3,080-3,080
2020-10-203,0803,0803,0803,0801003,080
2020-10-193,1053,1053,0853,0852003,085
2020-10-163,1053,1053,1053,1051003,105
2020-10-153,1003,1253,0903,1254003,125
2020-10-14---3,105-3,105
2020-10-133,0853,1053,0853,1052003,105
2020-10-12---3,150-3,150
2020-10-09---3,150-3,150
2020-10-08---3,150-3,150
2020-10-07---3,150-3,150
2020-10-063,1503,1503,1503,1501003,150
2020-10-053,1353,1503,1353,1502003,150
2020-10-023,2303,2303,1653,2057003,205
2020-09-303,1253,1303,1253,1302003,130
2020-09-29---3,145-3,145
2020-09-283,1453,1453,1453,1454003,145
2020-09-25---3,135-3,135
2020-09-24---3,135-3,135
2020-09-23---3,135-3,135
2020-09-18---3,135-3,135
2020-09-17---3,135-3,135
2020-09-163,1353,1353,1353,1351003,135
2020-09-15---3,150-3,150
2020-09-14---3,150-3,150
2020-09-113,1703,1703,1503,1502003,150
2020-09-103,1603,1603,1603,1601003,160
2020-09-093,1803,1803,1803,1801003,180
2020-09-083,1703,2703,1703,2701,0003,270
2020-09-07---3,120-3,120
2020-09-043,1203,1203,1203,1201003,120
2020-09-033,0853,1353,0853,1352003,135
2020-09-023,1203,1203,1203,1202003,120
2020-09-013,1303,1303,1203,1202003,120
2020-08-313,1153,1153,1153,1151003,115
2020-08-283,0803,0803,0653,0652003,065
2020-08-273,0853,0853,0853,0851003,085
2020-08-263,0553,0853,0553,0855003,085
2020-08-253,0503,0553,0503,0554003,055
2020-08-243,0503,0503,0303,0305003,030
2020-08-21---3,055-3,055
2020-08-20---3,055-3,055
2020-08-193,0553,0553,0553,0551003,055
2020-08-18---3,050-3,050
2020-08-173,0553,0553,0503,0502003,050
2020-08-143,0703,0703,0503,0507003,050
2020-08-133,0653,0903,0653,0706003,070
2020-08-12---3,075-3,075
2020-08-11---3,075-3,075
2020-08-073,1003,1003,0753,0752003,075
2020-08-063,1003,1003,1003,1001003,100
2020-08-053,0653,1003,0653,1005003,100
2020-08-043,0953,0953,0953,0952003,095
2020-08-033,1203,1202,9803,1001,6003,100
2020-07-313,1203,1203,1203,1202003,120
2020-07-303,1203,1203,1203,1201003,120
2020-07-293,1203,1203,1203,1201003,120
2020-07-283,1203,1203,1203,1201003,120
2020-07-273,2003,2003,1253,1251,8003,125
2020-07-223,1103,1103,1103,1101003,110
2020-07-213,1053,1353,0653,1101,3003,110
2020-07-203,0603,1253,0603,1059003,105
2020-07-173,0703,0703,0253,0655003,065
2020-07-16---3,045-3,045
2020-07-153,0503,0603,0453,0454003,045
2020-07-143,0953,0953,0553,0701,1003,070
2020-07-13---3,095-3,095
2020-07-10---3,095-3,095
2020-07-093,0953,0953,0953,0951003,095
2020-07-083,0903,0903,0903,0901003,090
2020-07-07---3,125-3,125
2020-07-063,1303,1303,1253,1258003,125
2020-07-033,0803,1203,0803,1203003,120
2020-07-023,1153,1203,1153,1204003,120
2020-07-013,1153,1153,0853,1151,2003,115
2020-06-303,1103,1103,1103,1101003,110
2020-06-293,0953,1103,0953,1102003,110
2020-06-263,1003,1003,1003,1008003,100
2020-06-253,0953,0953,0953,0951003,095
2020-06-243,0953,0953,0953,0952003,095
2020-06-233,0703,1053,0703,1052003,105
2020-06-223,1153,1153,1153,1151003,115
2020-06-193,1153,1153,1153,1152003,115
2020-06-18---3,100-3,100
2020-06-173,1003,1003,1003,1001003,100
2020-06-16---3,100-3,100
2020-06-153,1153,1153,1003,1002003,100
2020-06-123,1053,1153,1053,1152003,115
2020-06-11---3,150-3,150
2020-06-103,1503,1503,1503,1501,0003,150
2020-06-093,1353,1353,1053,1052003,105
2020-06-083,1453,1453,1053,1255003,125
2020-06-053,1203,1203,1203,1201003,120
2020-06-04---3,120-3,120
2020-06-033,0803,1203,0803,1204003,120
2020-06-023,1203,1203,1203,1202003,120
2020-06-013,1203,1403,1203,1303003,130
2020-05-293,1153,1153,1153,1151003,115
2020-05-283,1153,1153,1153,1151003,115
2020-05-273,1003,1253,1003,1208003,120
2020-05-263,1503,1503,0953,0955003,095
2020-05-253,1503,1503,1503,1501003,150
2020-05-223,1003,1003,1003,1002003,100
2020-05-213,1003,1003,1003,1001003,100
2020-05-20---3,100-3,100
2020-05-19---3,100-3,100
2020-05-183,1003,1003,1003,1001003,100
2020-05-153,0753,0753,0753,0751003,075
2020-05-14---3,115-3,115
2020-05-133,1353,1353,1153,1152003,115
2020-05-123,1453,1453,1403,1403003,140
2020-05-113,0903,1503,0903,1503003,150
2020-05-083,0703,1253,0703,1255003,125
2020-05-073,1603,1603,1003,1256003,125
2020-05-013,1303,1303,0903,1251,1003,125
2020-04-303,1253,1303,1253,1305003,130
2020-04-283,1203,1253,1203,1255003,125
2020-04-273,1253,1253,1253,1253003,125
2020-04-243,1203,1303,1203,1253,1003,125
2020-04-233,1253,1253,1253,1255003,125
2020-04-223,1203,1303,1203,1256003,125
2020-04-21---3,130-3,130
2020-04-203,1003,1303,0703,1304,4003,130
2020-04-173,1253,1253,1253,1252003,125
2020-04-163,1153,1253,1153,1255003,125
2020-04-153,1253,1253,1253,1251003,125
2020-04-14---3,130-3,130
2020-04-13---3,130-3,130
2020-04-10---3,130-3,130
2020-04-093,0203,1303,0203,1302,9003,130
2020-04-083,0903,0903,0903,0901003,090
2020-04-073,1303,1303,1203,1303,6003,130
2020-04-063,0553,1003,0553,1005003,100
2020-04-033,0303,1253,0303,1255003,125
2020-04-023,0903,1003,0303,1002,0003,100
2020-04-013,0553,0902,9853,0901,5003,090
2020-03-313,0503,1253,0153,1251,5003,125
2020-03-302,9453,1252,9453,1256003,125
2020-03-273,1003,1503,1003,1457003,145
2020-03-263,1303,1303,1153,1301,4003,130
2020-03-253,0903,1403,0703,1407,2003,140
2020-03-243,0703,0953,0703,0901,1003,090
2020-03-232,9623,0652,9613,0601,2003,060
2020-03-193,0503,1003,0503,0902,1003,090
2020-03-183,0353,0802,9853,0802,6003,080
2020-03-17---3,070-3,070
2020-03-163,0103,0703,0003,0702,1003,070
2020-03-132,9703,0802,9603,08011,0003,080
2020-03-123,0253,0603,0253,0501,7003,050
2020-03-112,9553,0502,9553,0101,1003,010
2020-03-102,9703,1002,9653,0254,9003,025
2020-03-092,9312,9802,9102,9651,1002,965
2020-03-063,0103,0103,0103,0103003,010
2020-03-052,9632,9632,9632,9631002,963
2020-03-043,0053,0103,0053,0054003,005
2020-03-032,9843,0952,9783,0951,7003,095
2020-03-022,9282,9392,9282,9395002,939
2020-02-282,9452,9782,9022,9782,5002,978
2020-02-272,9753,0102,9572,9955002,995
2020-02-262,9612,9662,9602,9662,0002,966
2020-02-253,0003,0303,0003,0107003,010
2020-02-213,0403,0403,0403,0402003,040
2020-02-203,0553,0553,0553,0552003,055
2020-02-193,0953,0953,0953,0951003,095
2020-02-183,0953,0953,0953,0951003,095
2020-02-173,0703,1003,0653,1003003,100
2020-02-143,0903,0903,0903,0901003,090
2020-02-133,0603,0853,0603,0709003,070
2020-02-123,1153,1153,1053,1053003,105
2020-02-103,1003,1003,1003,1003003,100
2020-02-073,0953,1053,0953,1054003,105
2020-02-063,1003,1003,1003,1002003,100
2020-02-053,0503,0803,0503,0803003,080
2020-02-043,0953,0953,0703,0702003,070
2020-02-033,0403,0703,0403,0703003,070
2020-01-313,0553,0603,0553,0607003,060
2020-01-303,0503,1003,0403,0659003,065
2020-01-293,0553,0553,0553,0551003,055
2020-01-283,0453,0653,0453,0653003,065
2020-01-273,0353,1153,0353,1158003,115
2020-01-243,1053,1053,0803,0954003,095
2020-01-233,1003,1003,0603,0603,1003,060
2020-01-223,0703,0703,0703,0703003,070
2020-01-213,0953,1003,0953,1002003,100
2020-01-203,1003,1003,1003,1002003,100
2020-01-173,0503,0503,0503,0503003,050
2020-01-163,0453,0453,0453,0451003,045
2020-01-153,0603,0603,0353,0352003,035
2020-01-143,0303,0603,0303,0602003,060
2020-01-10---3,030-3,030
2020-01-093,0303,0303,0303,0303003,030
2020-01-083,0403,0403,0153,0305003,030
2020-01-073,1103,1103,0403,0501,2003,050
2020-01-063,1003,1103,1003,1103003,110

分割・併合履歴 ： [2016-09-28]1株→0.1株