9537 北陸ガス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,060	3,060	3,045	3,045	200	3,045
2022-12-29	3,025	3,025	3,025	3,025	200	3,025
2022-12-28	3,025	3,025	3,020	3,020	600	3,020
2022-12-27	-	-	-	3,025	-	3,025
2022-12-26	3,075	3,075	3,025	3,025	900	3,025
2022-12-23	3,020	3,020	3,000	3,020	700	3,020
2022-12-22	-	-	-	2,969	-	2,969
2022-12-21	-	-	-	2,969	-	2,969
2022-12-20	3,020	3,020	2,969	2,969	200	2,969
2022-12-19	-	-	-	2,969	-	2,969
2022-12-16	-	-	-	2,969	-	2,969
2022-12-15	2,943	2,969	2,943	2,969	600	2,969
2022-12-14	2,943	2,943	2,943	2,943	100	2,943
2022-12-13	2,943	2,943	2,943	2,943	600	2,943
2022-12-12	-	-	-	2,950	-	2,950
2022-12-09	2,950	2,950	2,950	2,950	100	2,950
2022-12-08	3,080	3,080	2,950	2,950	2,500	2,950
2022-12-07	-	-	-	2,960	-	2,960
2022-12-06	2,965	2,965	2,960	2,960	500	2,960
2022-12-05	2,958	3,000	2,958	3,000	600	3,000
2022-12-02	2,997	2,997	2,997	2,997	200	2,997
2022-12-01	2,965	2,965	2,965	2,965	100	2,965
2022-11-30	2,965	2,965	2,965	2,965	100	2,965
2022-11-29	2,932	2,932	2,932	2,932	100	2,932
2022-11-28	2,993	2,993	2,981	2,981	700	2,981
2022-11-25	-	-	-	2,901	-	2,901
2022-11-24	2,950	2,950	2,901	2,901	1,000	2,901
2022-11-22	2,912	2,912	2,877	2,885	1,600	2,885
2022-11-21	2,914	2,914	2,910	2,910	200	2,910
2022-11-18	2,910	2,918	2,910	2,918	200	2,918
2022-11-17	2,901	2,924	2,901	2,924	200	2,924
2022-11-16	-	-	-	2,900	-	2,900
2022-11-15	-	-	-	2,900	-	2,900
2022-11-14	2,900	2,900	2,900	2,900	200	2,900
2022-11-11	2,950	2,950	2,950	2,950	1,900	2,950
2022-11-10	2,870	2,900	2,870	2,900	1,000	2,900
2022-11-09	2,870	2,870	2,870	2,870	100	2,870
2022-11-08	-	-	-	2,872	-	2,872
2022-11-07	2,870	2,902	2,870	2,872	700	2,872
2022-11-04	2,851	2,851	2,851	2,851	200	2,851
2022-11-02	2,912	2,912	2,850	2,901	800	2,901
2022-11-01	2,910	2,910	2,910	2,910	100	2,910
2022-10-31	2,910	2,910	2,910	2,910	300	2,910
2022-10-28	-	-	-	2,860	-	2,860
2022-10-27	2,856	2,861	2,856	2,860	500	2,860
2022-10-26	2,916	2,916	2,872	2,906	900	2,906
2022-10-25	2,872	2,872	2,872	2,872	100	2,872
2022-10-24	2,872	2,872	2,872	2,872	300	2,872
2022-10-21	2,920	2,920	2,867	2,871	1,400	2,871
2022-10-20	2,925	2,925	2,920	2,920	200	2,920
2022-10-19	-	-	-	2,925	-	2,925
2022-10-18	2,933	2,933	2,920	2,925	4,300	2,925
2022-10-17	2,930	2,930	2,920	2,920	5,100	2,920
2022-10-14	2,930	2,930	2,930	2,930	3,000	2,930
2022-10-13	2,930	2,930	2,926	2,930	1,300	2,930
2022-10-12	2,945	2,945	2,933	2,935	1,300	2,935
2022-10-11	2,973	2,973	2,922	2,945	1,600	2,945
2022-10-07	-	-	-	2,973	-	2,973
2022-10-06	2,973	2,973	2,973	2,973	3,300	2,973
2022-10-05	2,972	2,972	2,972	2,972	100	2,972
2022-10-04	2,975	2,976	2,975	2,975	2,200	2,975
2022-10-03	-	-	-	2,970	-	2,970
2022-09-30	2,970	2,970	2,970	2,970	200	2,970
2022-09-29	2,991	2,991	2,991	2,991	100	2,991
2022-09-28	2,991	2,991	2,991	2,991	100	2,991
2022-09-27	2,990	2,990	2,990	2,990	200	2,990
2022-09-26	3,030	3,030	3,000	3,005	800	3,005
2022-09-22	2,972	3,000	2,910	3,000	1,800	3,000
2022-09-21	2,972	2,972	2,970	2,970	500	2,970
2022-09-20	2,994	2,994	2,979	2,979	400	2,979
2022-09-16	2,974	2,988	2,974	2,988	1,200	2,988
2022-09-15	2,964	2,974	2,964	2,974	500	2,974
2022-09-14	2,965	2,965	2,965	2,965	100	2,965
2022-09-13	2,950	2,950	2,950	2,950	100	2,950
2022-09-12	2,950	2,950	2,950	2,950	300	2,950
2022-09-09	-	-	-	2,950	-	2,950
2022-09-08	-	-	-	2,950	-	2,950
2022-09-07	2,933	2,950	2,900	2,950	1,000	2,950
2022-09-06	-	-	-	2,947	-	2,947
2022-09-05	2,897	2,947	2,897	2,947	300	2,947
2022-09-02	2,944	2,947	2,944	2,947	600	2,947
2022-09-01	2,943	2,943	2,935	2,935	400	2,935
2022-08-31	2,930	2,930	2,930	2,930	200	2,930
2022-08-30	2,935	2,935	2,930	2,930	200	2,930
2022-08-29	2,900	2,900	2,900	2,900	700	2,900
2022-08-26	2,964	2,964	2,950	2,950	900	2,950
2022-08-25	2,920	2,920	2,920	2,920	100	2,920
2022-08-24	2,915	2,915	2,915	2,915	100	2,915
2022-08-23	2,900	2,900	2,885	2,900	1,100	2,900
2022-08-22	2,900	2,900	2,900	2,900	600	2,900
2022-08-19	-	-	-	2,900	-	2,900
2022-08-18	-	-	-	2,900	-	2,900
2022-08-17	-	-	-	2,900	-	2,900
2022-08-16	2,900	2,900	2,900	2,900	200	2,900
2022-08-15	2,900	2,900	2,900	2,900	300	2,900
2022-08-12	2,862	2,879	2,862	2,879	200	2,879
2022-08-10	-	-	-	2,861	-	2,861
2022-08-09	2,861	2,911	2,851	2,861	1,100	2,861
2022-08-08	2,911	2,911	2,911	2,911	500	2,911
2022-08-05	2,897	2,932	2,876	2,911	900	2,911
2022-08-04	2,933	2,933	2,897	2,897	300	2,897
2022-08-03	2,865	2,865	2,865	2,865	200	2,865
2022-08-02	2,915	2,915	2,915	2,915	100	2,915
2022-08-01	2,865	2,865	2,865	2,865	100	2,865
2022-07-29	-	-	-	2,865	-	2,865
2022-07-28	-	-	-	2,865	-	2,865
2022-07-27	-	-	-	2,865	-	2,865
2022-07-26	2,883	2,883	2,865	2,865	1,600	2,865
2022-07-25	2,840	2,840	2,833	2,833	500	2,833
2022-07-22	2,841	2,844	2,841	2,844	200	2,844
2022-07-21	2,824	2,824	2,824	2,824	200	2,824
2022-07-20	2,821	2,821	2,821	2,821	100	2,821
2022-07-19	2,845	2,845	2,845	2,845	100	2,845
2022-07-15	-	-	-	2,800	-	2,800
2022-07-14	2,799	2,800	2,795	2,800	500	2,800
2022-07-13	-	-	-	2,762	-	2,762
2022-07-12	-	-	-	2,762	-	2,762
2022-07-11	-	-	-	2,762	-	2,762
2022-07-08	2,762	2,762	2,762	2,762	600	2,762
2022-07-07	-	-	-	2,762	-	2,762
2022-07-06	2,790	2,809	2,762	2,762	800	2,762
2022-07-05	2,840	2,840	2,810	2,810	1,400	2,810
2022-07-04	2,812	2,812	2,745	2,790	1,900	2,790
2022-07-01	2,812	2,812	2,808	2,812	500	2,812
2022-06-30	-	-	-	2,762	-	2,762
2022-06-29	2,762	2,762	2,762	2,762	100	2,762
2022-06-28	2,761	2,761	2,761	2,761	100	2,761
2022-06-27	2,850	2,850	2,799	2,799	1,000	2,799
2022-06-24	2,846	2,846	2,800	2,800	1,100	2,800
2022-06-23	2,740	2,748	2,740	2,746	500	2,746
2022-06-22	-	-	-	2,738	-	2,738
2022-06-21	2,739	2,739	2,738	2,738	400	2,738
2022-06-20	2,742	2,745	2,738	2,738	1,200	2,738
2022-06-17	2,738	2,742	2,738	2,742	600	2,742
2022-06-16	-	-	-	2,807	-	2,807
2022-06-15	-	-	-	2,807	-	2,807
2022-06-14	2,807	2,807	2,807	2,807	500	2,807
2022-06-13	2,807	2,807	2,807	2,807	500	2,807
2022-06-10	2,807	2,807	2,807	2,807	100	2,807
2022-06-09	-	-	-	2,784	-	2,784
2022-06-08	2,754	2,784	2,754	2,784	400	2,784
2022-06-07	-	-	-	2,744	-	2,744
2022-06-06	-	-	-	2,744	-	2,744
2022-06-03	2,744	2,744	2,744	2,744	300	2,744
2022-06-02	2,784	2,784	2,741	2,741	200	2,741
2022-06-01	2,781	2,781	2,734	2,734	200	2,734
2022-05-31	-	-	-	2,744	-	2,744
2022-05-30	2,734	2,744	2,734	2,744	200	2,744
2022-05-27	2,750	2,750	2,734	2,734	300	2,734
2022-05-26	2,750	2,750	2,750	2,750	400	2,750
2022-05-25	2,770	2,770	2,738	2,738	300	2,738
2022-05-24	-	-	-	2,805	-	2,805
2022-05-23	2,761	2,761	2,761	2,761	100	2,761
2022-05-20	-	-	-	2,811	-	2,811
2022-05-19	2,811	2,811	2,811	2,811	100	2,811
2022-05-18	2,766	2,767	2,766	2,766	500	2,766
2022-05-17	2,816	2,816	2,816	2,816	100	2,816
2022-05-16	2,820	2,820	2,820	2,820	400	2,820
2022-05-13	2,743	2,770	2,741	2,770	900	2,770
2022-05-12	2,742	2,779	2,742	2,779	300	2,779
2022-05-11	2,762	2,762	2,762	2,762	500	2,762
2022-05-10	2,746	2,817	2,746	2,812	600	2,812
2022-05-09	2,750	2,758	2,750	2,758	200	2,758
2022-05-06	2,706	2,797	2,706	2,797	1,500	2,797
2022-05-02	2,739	2,739	2,739	2,739	100	2,739
2022-04-28	2,699	2,699	2,699	2,699	200	2,699
2022-04-27	-	-	-	2,705	-	2,705
2022-04-26	2,705	2,705	2,705	2,705	300	2,705
2022-04-25	2,656	2,656	2,655	2,655	600	2,655
2022-04-22	-	-	-	2,682	-	2,682
2022-04-21	2,670	2,683	2,670	2,682	300	2,682
2022-04-20	2,685	2,694	2,665	2,665	1,800	2,665
2022-04-19	2,680	2,712	2,680	2,685	3,700	2,685
2022-04-18	2,693	2,693	2,693	2,693	100	2,693
2022-04-15	-	-	-	2,710	-	2,710
2022-04-14	2,729	2,729	2,710	2,710	200	2,710
2022-04-13	2,694	2,694	2,685	2,685	200	2,685
2022-04-12	2,763	2,763	2,651	2,680	5,300	2,680
2022-04-11	2,761	2,761	2,761	2,761	100	2,761
2022-04-08	2,751	2,761	2,750	2,761	2,500	2,761
2022-04-07	2,805	2,813	2,800	2,801	500	2,801
2022-04-06	2,884	2,884	2,800	2,805	2,600	2,805
2022-04-05	2,858	3,050	2,851	2,925	11,900	2,925
2022-04-04	2,898	2,898	2,879	2,879	300	2,879
2022-04-01	2,900	2,900	2,879	2,879	400	2,879
2022-03-31	2,900	2,900	2,900	2,900	100	2,900
2022-03-30	2,907	2,907	2,821	2,888	1,200	2,888
2022-03-29	2,904	2,928	2,904	2,928	1,400	2,928
2022-03-28	2,953	2,957	2,953	2,954	900	2,954
2022-03-25	2,960	2,960	2,960	2,960	100	2,960
2022-03-24	-	-	-	2,937	-	2,937
2022-03-23	2,937	2,937	2,937	2,937	100	2,937
2022-03-22	2,950	2,951	2,924	2,933	2,600	2,933
2022-03-18	2,951	2,951	2,950	2,950	600	2,950
2022-03-17	2,995	2,995	2,880	2,951	4,600	2,951
2022-03-16	-	-	-	2,995	-	2,995
2022-03-15	2,995	2,995	2,995	2,995	500	2,995
2022-03-14	-	-	-	2,995	-	2,995
2022-03-11	-	-	-	2,995	-	2,995
2022-03-10	2,985	2,995	2,985	2,995	200	2,995
2022-03-09	2,971	2,971	2,861	2,971	2,900	2,971
2022-03-08	2,971	2,971	2,971	2,971	400	2,971
2022-03-07	3,030	3,030	3,030	3,030	500	3,030
2022-03-04	3,030	3,030	3,030	3,030	600	3,030
2022-03-03	-	-	-	3,030	-	3,030
2022-03-02	3,030	3,030	3,025	3,030	400	3,030
2022-03-01	3,000	3,040	3,000	3,040	500	3,040
2022-02-28	3,005	3,005	3,005	3,005	300	3,005
2022-02-25	-	-	-	2,980	-	2,980
2022-02-24	-	-	-	2,980	-	2,980
2022-02-22	-	-	-	2,980	-	2,980
2022-02-21	3,020	3,020	2,980	2,980	1,400	2,980
2022-02-18	3,020	3,020	3,020	3,020	200	3,020
2022-02-17	-	-	-	3,070	-	3,070
2022-02-16	3,065	3,070	3,065	3,070	300	3,070
2022-02-15	-	-	-	3,005	-	3,005
2022-02-14	-	-	-	3,005	-	3,005
2022-02-10	2,981	3,005	2,981	3,005	800	3,005
2022-02-09	-	-	-	2,999	-	2,999
2022-02-08	2,999	2,999	2,999	2,999	100	2,999
2022-02-07	2,966	2,966	2,966	2,966	200	2,966
2022-02-04	-	-	-	2,969	-	2,969
2022-02-03	2,965	2,970	2,965	2,969	800	2,969
2022-02-02	2,998	2,998	2,995	2,995	200	2,995
2022-02-01	3,000	3,010	3,000	3,000	400	3,000
2022-01-31	2,956	2,980	2,956	2,980	200	2,980
2022-01-28	3,030	3,030	2,906	2,956	3,000	2,956
2022-01-27	-	-	-	3,030	-	3,030
2022-01-26	3,080	3,080	3,030	3,030	500	3,030
2022-01-25	2,980	2,980	2,980	2,980	400	2,980
2022-01-24	2,948	2,980	2,945	2,980	1,700	2,980
2022-01-21	3,000	3,000	2,980	2,980	2,600	2,980
2022-01-20	3,035	3,055	3,035	3,040	1,000	3,040
2022-01-19	3,090	3,090	3,045	3,045	500	3,045
2022-01-18	3,045	3,115	3,035	3,090	3,500	3,090
2022-01-17	3,065	3,070	3,040	3,070	2,200	3,070
2022-01-14	3,065	3,070	3,065	3,070	300	3,070
2022-01-13	3,080	3,080	3,080	3,080	200	3,080
2022-01-12	3,075	3,090	3,065	3,090	2,300	3,090
2022-01-11	3,135	3,145	3,060	3,060	3,200	3,060
2022-01-07	3,175	3,175	3,155	3,155	200	3,155
2022-01-06	3,175	3,180	3,140	3,140	1,500	3,140
2022-01-05	3,215	3,215	3,190	3,190	200	3,190
2022-01-04	3,215	3,215	3,165	3,165	1,100	3,165

分割・併合履歴： [2016-09-28]1株→0.1株