9537 北陸ガス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,1903,1903,1903,1901003,190
2021-12-293,2103,2303,2103,2304003,230
2021-12-283,2103,2103,2103,2105003,210
2021-12-273,2153,2153,1703,2101,7003,210
2021-12-243,1603,2053,1603,2051,4003,205
2021-12-233,2153,2153,1603,1601,2003,160
2021-12-223,1853,2153,1853,2154003,215
2021-12-213,1303,1853,1303,1854,0003,185
2021-12-203,2203,2253,2003,2001,4003,200
2021-12-173,2203,2203,2203,2202003,220
2021-12-163,2003,2253,1903,2001,1003,200
2021-12-153,1903,2203,1903,2055003,205
2021-12-143,1953,1953,1253,1901,0003,190
2021-12-133,1803,1953,1803,1958003,195
2021-12-103,1803,1803,1803,1801003,180
2021-12-093,1803,1803,1803,1802003,180
2021-12-083,1603,1603,1603,1601003,160
2021-12-073,1653,1753,1653,1651,0003,165
2021-12-063,1803,1853,1353,1652,7003,165
2021-12-033,1103,1353,1103,1358003,135
2021-12-023,1503,1503,1203,1208003,120
2021-12-013,1253,1353,1253,1301,1003,130
2021-11-303,1003,1253,0803,1251,7003,125
2021-11-293,1053,1153,1053,1154003,115
2021-11-263,0903,1053,0903,1058003,105
2021-11-253,0853,1053,0753,0901,4003,090
2021-11-243,1153,1153,1103,1101,1003,110
2021-11-223,1403,1403,1003,1151,1003,115
2021-11-193,1453,1603,1103,1401,2003,140
2021-11-183,1203,1203,1203,1201003,120
2021-11-173,1253,1403,1203,1208003,120
2021-11-163,1253,1253,1253,1251003,125
2021-11-153,1253,1253,1253,1251003,125
2021-11-123,1103,1253,1103,1257003,125
2021-11-113,1203,1203,1203,1201003,120
2021-11-103,1203,1203,1203,1201003,120
2021-11-093,1003,1303,1003,1105003,110
2021-11-083,1403,1403,1403,1407003,140
2021-11-053,1403,1403,1153,1404003,140
2021-11-043,1353,1453,1353,1457003,145
2021-11-023,1353,1353,1103,1355003,135
2021-11-013,1303,1353,1053,1351,2003,135
2021-10-293,0853,1303,0803,1301,8003,130
2021-10-283,0803,1253,0803,0805003,080
2021-10-273,1003,1253,1003,1252003,125
2021-10-263,1303,1303,1303,1305003,130
2021-10-253,1203,1403,1153,1201,1003,120
2021-10-223,1203,1203,1203,1201003,120
2021-10-213,1053,1403,1053,1151,1003,115
2021-10-20---3,105-3,105
2021-10-19---3,105-3,105
2021-10-18---3,105-3,105
2021-10-15---3,105-3,105
2021-10-14---3,105-3,105
2021-10-133,1153,1253,1053,1058003,105
2021-10-123,1253,1403,1253,1404003,140
2021-10-113,1253,1253,1253,1251003,125
2021-10-083,1253,1303,1253,1255003,125
2021-10-07---3,125-3,125
2021-10-063,1203,1253,1203,1254003,125
2021-10-053,1203,1203,1203,1202003,120
2021-10-043,1553,1553,1103,1358003,135
2021-10-013,1303,1553,1153,1551,0003,155
2021-09-303,1353,1353,1153,1155003,115
2021-09-293,1353,1353,1353,1351003,135
2021-09-283,1403,1403,1403,1408003,140
2021-09-273,1403,1453,1153,1401,0003,140
2021-09-243,1253,1353,1053,1355003,135
2021-09-223,1153,1253,1103,1254003,125
2021-09-213,1103,1153,1103,1152003,115
2021-09-173,1103,1353,1103,1354003,135
2021-09-163,1253,1253,1253,1251003,125
2021-09-153,1403,1503,1303,1301,0003,130
2021-09-143,1453,1453,1303,1404003,140
2021-09-133,1303,1453,1303,1454003,145
2021-09-103,1403,1403,1303,1302003,130
2021-09-093,1253,1403,1203,1404003,140
2021-09-083,1253,1253,1253,1252003,125
2021-09-07---3,120-3,120
2021-09-06---3,120-3,120
2021-09-033,1203,1203,1203,1202003,120
2021-09-023,1403,1403,1203,1255003,125
2021-09-013,1403,1453,1203,1458003,145
2021-08-313,1403,1403,1353,1408003,140
2021-08-303,1403,1403,1403,1401003,140
2021-08-273,1603,1703,1503,1501,2003,150
2021-08-263,1703,1703,1403,1601,4003,160
2021-08-253,1653,1753,1303,1757003,175
2021-08-243,1653,1653,1653,1651003,165
2021-08-233,1503,1653,1403,1658003,165
2021-08-203,1403,1403,1403,1401003,140
2021-08-19---3,140-3,140
2021-08-183,1403,1403,1403,1401003,140
2021-08-173,1453,1503,1453,1504003,150
2021-08-163,1503,1503,1453,1452003,145
2021-08-133,1153,1503,1153,1507003,150
2021-08-123,1203,1203,1203,1202003,120
2021-08-113,1203,1203,1203,1201003,120
2021-08-103,1303,1403,1253,1404003,140
2021-08-063,1303,1303,1253,1252003,125
2021-08-053,1303,1303,1303,1301003,130
2021-08-043,1403,1403,1403,1401003,140
2021-08-033,1603,1653,1253,1656003,165
2021-08-023,1553,1553,1553,1557003,155
2021-07-303,1553,1553,1553,1552003,155
2021-07-29---3,150-3,150
2021-07-283,1503,1503,1503,1508003,150
2021-07-273,1503,1503,1503,1501003,150
2021-07-263,1403,1553,1403,1552,0003,155
2021-07-213,1203,1303,1203,1307003,130
2021-07-203,1203,1253,1203,1254003,125
2021-07-193,1253,1303,1253,1301,0003,130
2021-07-163,1253,1253,1203,1257003,125
2021-07-153,1203,1203,1203,1202003,120
2021-07-143,1103,1203,1103,1202003,120
2021-07-13---3,105-3,105
2021-07-123,1053,1053,1053,1051003,105
2021-07-09---3,105-3,105
2021-07-083,1053,1053,1053,1051003,105
2021-07-073,1253,1303,1053,1058003,105
2021-07-063,1353,1353,1053,1253,1003,125
2021-07-053,1103,1253,1103,1255003,125
2021-07-023,1353,1353,1353,1355003,135
2021-07-013,1303,1303,1253,1304003,130
2021-06-303,1053,1303,1053,1301,1003,130
2021-06-293,0953,0953,0953,0951003,095
2021-06-283,1153,1153,1003,1005003,100
2021-06-253,0803,1053,0803,1057003,105
2021-06-243,1153,1153,1153,1151003,115
2021-06-233,0953,1153,0953,1158003,115
2021-06-223,1203,1203,0603,0951,2003,095
2021-06-213,1203,1203,1003,1201,2003,120
2021-06-183,1203,1203,1203,1201003,120
2021-06-173,1203,1203,1203,1202003,120
2021-06-163,1203,1203,1203,1201003,120
2021-06-153,1203,1253,1203,1258003,125
2021-06-143,1203,1203,1203,1201003,120
2021-06-113,1203,1203,1203,1205003,120
2021-06-103,1003,1203,1003,1204003,120
2021-06-09---3,100-3,100
2021-06-083,0653,1003,0653,1006003,100
2021-06-073,1153,1153,1153,1155003,115
2021-06-043,1253,1253,1153,1152003,115
2021-06-033,1053,1353,0503,1353,9003,135
2021-06-023,1353,1353,1303,1301,8003,130
2021-06-013,1353,1353,1353,1352003,135
2021-05-313,1303,1303,1203,1301,6003,130
2021-05-283,1303,1303,1303,1301003,130
2021-05-273,1203,1303,1003,1301,9003,130
2021-05-263,1253,1303,1203,1205003,120
2021-05-253,1203,1303,1203,1257003,125
2021-05-243,1203,1203,1203,1202003,120
2021-05-213,1153,1153,1153,1151003,115
2021-05-203,1353,1503,1053,1059003,105
2021-05-193,1103,1453,1103,1306003,130
2021-05-183,1553,1553,1153,1155003,115
2021-05-173,1603,1603,1603,1601003,160
2021-05-143,1503,1503,1503,1504003,150
2021-05-133,1503,1503,1103,1105003,110
2021-05-123,1453,1453,1453,1451003,145
2021-05-113,1403,1503,1403,1501,0003,150
2021-05-103,1103,1403,1103,1404003,140
2021-05-073,1403,1403,1053,1054003,105
2021-05-063,1353,1353,1353,1352003,135
2021-04-30---3,110-3,110
2021-04-28---3,110-3,110
2021-04-273,1003,1103,0853,1106003,110
2021-04-263,1153,1253,1153,1157003,115
2021-04-233,1653,1653,0803,0954,4003,095
2021-04-223,1553,1953,0903,1952,5003,195
2021-04-213,1753,1803,1603,1801,0003,180
2021-04-203,1703,1853,1553,1758003,175
2021-04-193,1603,1603,1603,1601003,160
2021-04-163,1703,2003,1703,2001,1003,200
2021-04-153,1503,1803,1503,1809003,180
2021-04-143,1453,1653,1453,1657003,165
2021-04-133,1153,1153,1153,1151003,115
2021-04-123,1153,1153,1153,1151003,115
2021-04-093,1603,1653,1603,1652003,165
2021-04-083,1603,1653,1603,1653003,165
2021-04-073,1603,1603,1603,1601003,160
2021-04-063,1603,1603,1603,1601003,160
2021-04-053,1303,1653,1303,1654003,165
2021-04-023,1803,1803,1703,1702003,170
2021-04-013,1303,1303,1303,1302003,130
2021-03-313,1603,1603,1603,1601003,160
2021-03-303,1503,1953,1003,1108003,110
2021-03-293,1803,1953,1303,1951,3003,195
2021-03-263,1403,1853,1303,1301,3003,130
2021-03-253,1503,1503,1203,1208003,120
2021-03-243,1253,1403,1253,1404003,140
2021-03-23---3,110-3,110
2021-03-223,2003,2003,0553,1104,1003,110
2021-03-193,1753,2253,1703,1701,0003,170
2021-03-183,2153,2253,2003,2001,3003,200
2021-03-173,2103,2253,2103,2107003,210
2021-03-163,2053,2253,2053,2257003,225
2021-03-153,2403,2403,2403,2402003,240
2021-03-123,2003,2403,2003,2404003,240
2021-03-113,2253,2253,2153,2152003,215
2021-03-103,2003,2003,2003,2002003,200
2021-03-093,1603,1603,1603,1601003,160
2021-03-083,1603,1603,1603,1602003,160
2021-03-05---3,160-3,160
2021-03-043,1603,1603,1603,1601003,160
2021-03-033,1153,1503,1153,1502003,150
2021-03-023,1703,1703,1153,1152003,115
2021-03-01---3,105-3,105
2021-02-263,1353,1353,1053,1056003,105
2021-02-253,1053,1353,1053,1259003,125
2021-02-243,1303,1353,1003,1006003,100
2021-02-223,1303,1303,1303,1301003,130
2021-02-193,1203,1203,1203,1201003,120
2021-02-183,1203,1203,1203,1201003,120
2021-02-173,1003,1253,1003,1206003,120
2021-02-163,1103,1253,1003,1052,3003,105
2021-02-153,1153,1153,1103,1103003,110
2021-02-123,1053,1253,1003,1205003,120
2021-02-103,1253,1253,1103,1101,2003,110
2021-02-093,1153,1253,1153,1255003,125
2021-02-083,0953,1403,0953,1051,3003,105
2021-02-053,1003,1003,1003,1004003,100
2021-02-043,0853,0953,0853,0952003,095
2021-02-033,0703,0703,0703,0701003,070
2021-02-023,1003,1003,1003,1003003,100
2021-02-013,1003,1003,0753,0951,2003,095
2021-01-293,0653,1003,0653,1007003,100
2021-01-283,0953,0953,0553,0655003,065
2021-01-273,0953,0953,0953,0951003,095
2021-01-263,0953,1003,0953,1005003,100
2021-01-253,0953,0953,0953,0951003,095
2021-01-223,0603,0903,0603,0708003,070
2021-01-213,0703,0803,0703,0806003,080
2021-01-203,0603,0903,0603,0854003,085
2021-01-193,0953,0953,0703,0805003,080
2021-01-183,1003,1203,0903,1051,5003,105
2021-01-153,0953,1753,0953,1101,0003,110
2021-01-143,1053,1253,0953,1107003,110
2021-01-133,1053,1253,1003,1051,1003,105
2021-01-123,1303,1303,1153,1156003,115
2021-01-08---3,125-3,125
2021-01-073,1253,1303,1253,1251,6003,125
2021-01-063,1153,1353,1153,1252,1003,125
2021-01-053,1953,1953,1803,1803003,180
2021-01-043,1353,1403,1303,1404003,140

分割・併合履歴 : [2016-09-28]1株→0.1株