北陸ガス(9537)の株価時系列情報
北陸ガス(9537)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/28 | 300 | 300 | 300 | 300 | 15,000 |
2000/12/26 | 305 | 305 | 305 | 305 | 1,000 |
2000/12/25 | 301 | 301 | 301 | 301 | 1,000 |
2000/12/22 | 315 | 315 | 315 | 315 | 1,000 |
2000/12/20 | 300 | 304 | 300 | 304 | 4,000 |
2000/12/19 | 305 | 306 | 305 | 306 | 4,000 |
2000/12/18 | 310 | 310 | 310 | 310 | 1,000 |
2000/12/15 | 305 | 305 | 305 | 305 | 1,000 |
2000/12/08 | 300 | 300 | 300 | 300 | 2,000 |
2000/12/06 | 305 | 305 | 300 | 300 | 26,000 |
2000/12/05 | 308 | 309 | 303 | 303 | 26,000 |
2000/12/01 | 318 | 318 | 318 | 318 | 2,000 |
2000/11/29 | 304 | 304 | 303 | 303 | 6,000 |
2000/11/28 | 304 | 304 | 304 | 304 | 1,000 |
2000/11/24 | 303 | 303 | 303 | 303 | 3,000 |
2000/11/22 | 308 | 308 | 308 | 308 | 1,000 |
2000/11/20 | 318 | 318 | 318 | 318 | 2,000 |
2000/11/17 | 315 | 315 | 300 | 303 | 7,000 |
2000/11/16 | 308 | 308 | 308 | 308 | 1,000 |
2000/11/15 | 308 | 308 | 308 | 308 | 2,000 |
2000/11/13 | 320 | 320 | 302 | 302 | 17,000 |
2000/11/07 | 310 | 310 | 310 | 310 | 2,000 |
2000/11/06 | 306 | 306 | 306 | 306 | 1,000 |
2000/11/02 | 310 | 310 | 310 | 310 | 5,000 |
2000/11/01 | 328 | 328 | 318 | 318 | 4,000 |
2000/10/31 | 303 | 303 | 303 | 303 | 1,000 |
2000/10/25 | 302 | 302 | 302 | 302 | 1,000 |
2000/10/24 | 319 | 319 | 319 | 319 | 1,000 |
2000/10/23 | 305 | 305 | 305 | 305 | 2,000 |
2000/10/20 | 305 | 305 | 305 | 305 | 5,000 |
2000/10/19 | 305 | 305 | 305 | 305 | 1,000 |
2000/10/18 | 310 | 310 | 310 | 310 | 1,000 |
2000/10/16 | 305 | 305 | 305 | 305 | 7,000 |
2000/10/13 | 305 | 305 | 303 | 303 | 25,000 |
2000/10/12 | 305 | 305 | 305 | 305 | 7,000 |
2000/10/10 | 305 | 305 | 305 | 305 | 1,000 |
2000/10/06 | 305 | 305 | 305 | 305 | 1,000 |
2000/10/05 | 304 | 304 | 304 | 304 | 1,000 |
2000/10/03 | 318 | 318 | 318 | 318 | 14,000 |
2000/10/02 | 319 | 319 | 319 | 319 | 3,000 |
2000/09/29 | 303 | 303 | 301 | 301 | 10,000 |
2000/09/28 | 300 | 300 | 300 | 300 | 3,000 |
2000/09/27 | 303 | 303 | 303 | 303 | 12,000 |
2000/09/25 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/22 | 303 | 303 | 303 | 303 | 1,000 |
2000/09/21 | 302 | 303 | 302 | 303 | 2,000 |
2000/09/19 | 319 | 319 | 319 | 319 | 1,000 |
2000/09/13 | 305 | 305 | 301 | 301 | 8,000 |
2000/09/12 | 303 | 303 | 303 | 303 | 10,000 |
2000/09/06 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/05 | 300 | 304 | 300 | 301 | 19,000 |
2000/09/01 | 320 | 320 | 320 | 320 | 85,000 |
2000/08/28 | 304 | 304 | 304 | 304 | 1,000 |
2000/08/25 | 306 | 306 | 304 | 304 | 4,000 |
2000/08/23 | 308 | 308 | 306 | 306 | 2,000 |
2000/08/22 | 309 | 309 | 309 | 309 | 1,000 |
2000/08/18 | 310 | 310 | 310 | 310 | 1,000 |
2000/08/16 | 302 | 305 | 302 | 305 | 3,000 |
2000/08/14 | 303 | 303 | 302 | 302 | 3,000 |
2000/08/11 | 303 | 303 | 303 | 303 | 2,128,000 |
2000/08/10 | 303 | 303 | 303 | 303 | 1,000 |
2000/08/09 | 302 | 302 | 302 | 302 | 21,000 |
2000/08/08 | 302 | 302 | 302 | 302 | 48,000 |
2000/08/07 | 302 | 302 | 301 | 301 | 4,000 |
2000/08/04 | 310 | 310 | 297 | 297 | 21,000 |
2000/08/01 | 325 | 325 | 325 | 325 | 3,000 |
2000/07/31 | 305 | 305 | 300 | 300 | 17,000 |
2000/07/27 | 309 | 309 | 300 | 300 | 8,000 |
2000/07/26 | 310 | 310 | 310 | 310 | 1,000 |
2000/07/25 | 301 | 301 | 300 | 300 | 13,000 |
2000/07/24 | 319 | 319 | 300 | 300 | 5,000 |
2000/07/18 | 337 | 337 | 337 | 337 | 1,000 |
2000/07/17 | 305 | 305 | 302 | 302 | 3,000 |
2000/07/14 | 345 | 345 | 345 | 345 | 3,000 |
2000/07/13 | 303 | 303 | 302 | 302 | 3,000 |
2000/07/12 | 345 | 345 | 345 | 345 | 1,000 |
2000/07/06 | 353 | 353 | 353 | 353 | 17,000 |
2000/07/05 | 356 | 356 | 356 | 356 | 15,000 |
2000/06/30 | 377 | 377 | 377 | 377 | 3,000 |
2000/06/28 | 297 | 297 | 297 | 297 | 13,000 |
2000/06/26 | 296 | 296 | 296 | 296 | 4,000 |
2000/06/23 | 294 | 294 | 294 | 294 | 1,000 |
2000/06/22 | 299 | 299 | 299 | 299 | 1,000 |
2000/06/21 | 298 | 298 | 298 | 298 | 10,000 |
2000/06/20 | 297 | 298 | 297 | 298 | 41,000 |
2000/06/16 | 300 | 300 | 300 | 300 | 1,000 |
2000/06/09 | 297 | 300 | 297 | 300 | 3,000 |
2000/06/07 | 297 | 297 | 297 | 297 | 1,000 |
2000/06/06 | 299 | 300 | 297 | 297 | 16,000 |
2000/06/01 | 300 | 300 | 300 | 300 | 3,000 |
2000/05/25 | 298 | 298 | 298 | 298 | 11,000 |
2000/05/24 | 299 | 299 | 298 | 298 | 42,000 |
2000/05/23 | 300 | 300 | 298 | 298 | 11,000 |
2000/05/19 | 299 | 299 | 299 | 299 | 6,000 |
2000/05/18 | 300 | 300 | 300 | 300 | 6,000 |
2000/05/17 | 300 | 300 | 300 | 300 | 19,000 |
2000/05/10 | 300 | 300 | 300 | 300 | 4,000 |
2000/05/09 | 300 | 300 | 300 | 300 | 3,000 |
2000/05/08 | 300 | 300 | 300 | 300 | 3,000 |
2000/05/02 | 300 | 300 | 300 | 300 | 23,000 |
2000/04/26 | 295 | 300 | 295 | 300 | 7,000 |
2000/04/25 | 296 | 300 | 296 | 300 | 7,000 |
2000/04/24 | 300 | 301 | 300 | 301 | 29,000 |
2000/04/21 | 300 | 302 | 300 | 302 | 49,000 |
2000/04/20 | 300 | 302 | 300 | 302 | 23,000 |
2000/04/19 | 300 | 300 | 300 | 300 | 30,000 |
2000/04/18 | 300 | 300 | 300 | 300 | 10,000 |
2000/04/17 | 300 | 300 | 300 | 300 | 18,000 |
2000/04/14 | 300 | 300 | 300 | 300 | 20,000 |
2000/04/13 | 300 | 305 | 300 | 300 | 11,000 |
2000/04/12 | 300 | 301 | 300 | 301 | 58,000 |
2000/04/11 | 301 | 301 | 301 | 301 | 2,000 |
2000/04/10 | 301 | 301 | 301 | 301 | 2,000 |
2000/04/07 | 300 | 300 | 300 | 300 | 7,000 |
2000/04/06 | 300 | 300 | 300 | 300 | 9,000 |
2000/04/04 | 309 | 309 | 300 | 300 | 3,000 |
2000/04/03 | 300 | 300 | 300 | 300 | 5,000 |
2000/03/31 | 300 | 300 | 300 | 300 | 7,000 |
2000/03/29 | 300 | 300 | 300 | 300 | 8,000 |
2000/03/28 | 300 | 300 | 290 | 300 | 33,000 |
2000/03/27 | 307 | 307 | 307 | 307 | 1,000 |
2000/03/23 | 300 | 308 | 300 | 308 | 8,000 |
2000/03/22 | 309 | 309 | 309 | 309 | 1,000 |
2000/03/17 | 310 | 310 | 310 | 310 | 1,000 |
2000/03/16 | 300 | 300 | 300 | 300 | 1,000 |
2000/03/15 | 300 | 300 | 300 | 300 | 29,000 |
2000/03/14 | 300 | 300 | 300 | 300 | 55,000 |
2000/03/13 | 300 | 300 | 300 | 300 | 2,000 |
2000/03/10 | 300 | 300 | 300 | 300 | 3,000 |
2000/03/09 | 300 | 300 | 300 | 300 | 3,000 |
2000/03/08 | 299 | 300 | 299 | 300 | 3,000 |
2000/03/07 | 300 | 300 | 300 | 300 | 9,000 |
2000/03/06 | 328 | 328 | 300 | 300 | 3,000 |
2000/03/03 | 328 | 328 | 299 | 299 | 4,000 |
2000/03/02 | 330 | 330 | 330 | 330 | 1,000 |
2000/03/01 | 305 | 335 | 304 | 335 | 54,000 |