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 |
---|---|---|---|---|---|
2013/12/30 | 264 | 265 | 263 | 263 | 28,000 |
2013/12/27 | 258 | 260 | 258 | 259 | 10,000 |
2013/12/26 | 257 | 260 | 257 | 258 | 16,000 |
2013/12/25 | 257 | 260 | 256 | 257 | 31,000 |
2013/12/24 | 257 | 262 | 256 | 262 | 51,000 |
2013/12/20 | 256 | 260 | 256 | 257 | 15,000 |
2013/12/19 | 257 | 260 | 256 | 258 | 12,000 |
2013/12/18 | 255 | 259 | 255 | 257 | 43,000 |
2013/12/17 | 257 | 257 | 255 | 255 | 29,000 |
2013/12/16 | 258 | 261 | 258 | 260 | 40,000 |
2013/12/13 | 257 | 260 | 257 | 260 | 4,000 |
2013/12/12 | 258 | 261 | 256 | 257 | 165,000 |
2013/12/11 | 261 | 261 | 261 | 261 | 1,000 |
2013/12/10 | 260 | 261 | 259 | 261 | 24,000 |
2013/12/09 | 260 | 261 | 259 | 261 | 33,000 |
2013/12/06 | 255 | 259 | 255 | 259 | 14,000 |
2013/12/05 | 262 | 262 | 256 | 256 | 21,000 |
2013/12/04 | 263 | 263 | 258 | 260 | 14,000 |
2013/12/03 | 265 | 265 | 261 | 262 | 15,000 |
2013/12/02 | 258 | 264 | 258 | 260 | 128,000 |
2013/11/29 | 258 | 259 | 257 | 258 | 62,000 |
2013/11/28 | 255 | 259 | 255 | 259 | 56,000 |
2013/11/27 | 256 | 258 | 256 | 258 | 13,000 |
2013/11/26 | 255 | 258 | 255 | 256 | 21,000 |
2013/11/25 | 255 | 255 | 255 | 255 | 1,000 |
2013/11/22 | 255 | 255 | 253 | 253 | 17,000 |
2013/11/21 | 254 | 255 | 254 | 255 | 8,000 |
2013/11/20 | 252 | 254 | 252 | 253 | 12,000 |
2013/11/19 | 253 | 253 | 252 | 252 | 4,000 |
2013/11/18 | 253 | 253 | 252 | 253 | 15,000 |
2013/11/15 | 252 | 252 | 251 | 252 | 16,000 |
2013/11/14 | 251 | 252 | 251 | 252 | 3,000 |
2013/11/13 | 251 | 251 | 250 | 251 | 18,000 |
2013/11/12 | 255 | 255 | 251 | 251 | 12,000 |
2013/11/11 | 253 | 254 | 252 | 252 | 13,000 |
2013/11/08 | 252 | 252 | 252 | 252 | 2,000 |
2013/11/07 | 253 | 255 | 252 | 255 | 16,000 |
2013/11/06 | 251 | 253 | 250 | 251 | 29,000 |
2013/11/05 | 255 | 255 | 254 | 255 | 7,000 |
2013/11/01 | 253 | 253 | 250 | 251 | 10,000 |
2013/10/31 | 253 | 254 | 253 | 253 | 20,000 |
2013/10/30 | 250 | 256 | 250 | 253 | 31,000 |
2013/10/29 | 248 | 249 | 248 | 249 | 3,000 |
2013/10/28 | 250 | 252 | 247 | 248 | 52,000 |
2013/10/25 | 251 | 251 | 251 | 251 | 3,000 |
2013/10/24 | 252 | 252 | 252 | 252 | 4,000 |
2013/10/23 | 253 | 253 | 252 | 252 | 72,000 |
2013/10/22 | 255 | 255 | 253 | 253 | 3,000 |
2013/10/21 | 252 | 255 | 252 | 255 | 13,000 |
2013/10/18 | 251 | 252 | 251 | 252 | 6,000 |
2013/10/17 | 251 | 251 | 251 | 251 | 2,000 |
2013/10/16 | 251 | 251 | 250 | 250 | 3,000 |
2013/10/15 | 249 | 251 | 249 | 251 | 6,000 |
2013/10/11 | 249 | 250 | 249 | 249 | 4,000 |
2013/10/10 | 248 | 248 | 248 | 248 | 5,000 |
2013/10/09 | 248 | 248 | 247 | 248 | 4,000 |
2013/10/08 | 248 | 248 | 248 | 248 | 14,000 |
2013/10/07 | 249 | 249 | 248 | 248 | 9,000 |
2013/10/04 | 250 | 250 | 249 | 250 | 8,000 |
2013/10/03 | 251 | 251 | 250 | 250 | 7,000 |
2013/10/02 | 254 | 254 | 251 | 251 | 8,000 |
2013/10/01 | 251 | 251 | 251 | 251 | 1,000 |
2013/09/30 | 252 | 252 | 251 | 251 | 13,000 |
2013/09/27 | 253 | 253 | 253 | 253 | 1,000 |
2013/09/26 | 256 | 256 | 252 | 252 | 7,000 |
2013/09/25 | 254 | 254 | 252 | 252 | 4,000 |
2013/09/24 | 247 | 253 | 247 | 253 | 19,000 |
2013/09/20 | 248 | 253 | 248 | 250 | 32,000 |
2013/09/19 | 249 | 250 | 248 | 248 | 22,000 |
2013/09/17 | 250 | 250 | 249 | 249 | 20,000 |
2013/09/13 | 248 | 248 | 248 | 248 | 1,000 |
2013/09/12 | 248 | 248 | 248 | 248 | 2,000 |
2013/09/11 | 247 | 250 | 247 | 250 | 26,000 |
2013/09/10 | 249 | 249 | 246 | 246 | 12,000 |
2013/09/09 | 247 | 258 | 247 | 248 | 16,000 |
2013/09/06 | 246 | 246 | 246 | 246 | 4,000 |
2013/09/05 | 246 | 248 | 246 | 248 | 13,000 |
2013/09/04 | 247 | 247 | 246 | 246 | 18,000 |
2013/09/03 | 247 | 247 | 247 | 247 | 3,000 |
2013/08/30 | 247 | 247 | 246 | 246 | 15,000 |
2013/08/29 | 249 | 249 | 246 | 246 | 12,000 |
2013/08/28 | 247 | 247 | 246 | 246 | 3,000 |
2013/08/27 | 247 | 249 | 247 | 249 | 6,000 |
2013/08/26 | 246 | 248 | 246 | 247 | 13,000 |
2013/08/23 | 246 | 246 | 246 | 246 | 5,000 |
2013/08/22 | 246 | 246 | 246 | 246 | 1,000 |
2013/08/20 | 246 | 246 | 246 | 246 | 1,000 |
2013/08/16 | 246 | 247 | 245 | 247 | 4,000 |
2013/08/15 | 247 | 247 | 247 | 247 | 1,000 |
2013/08/14 | 245 | 246 | 245 | 246 | 4,000 |
2013/08/13 | 246 | 246 | 246 | 246 | 2,000 |
2013/08/09 | 245 | 246 | 245 | 246 | 2,000 |
2013/08/08 | 245 | 252 | 245 | 245 | 14,000 |
2013/08/07 | 245 | 246 | 245 | 246 | 7,000 |
2013/08/05 | 242 | 242 | 242 | 242 | 7,000 |
2013/08/02 | 245 | 245 | 243 | 243 | 3,000 |
2013/08/01 | 242 | 244 | 242 | 242 | 20,000 |
2013/07/31 | 242 | 245 | 242 | 242 | 28,000 |
2013/07/30 | 242 | 246 | 242 | 245 | 13,000 |
2013/07/29 | 245 | 245 | 243 | 243 | 41,000 |
2013/07/26 | 248 | 248 | 246 | 246 | 26,000 |
2013/07/25 | 248 | 248 | 246 | 247 | 6,000 |
2013/07/24 | 247 | 247 | 247 | 247 | 6,000 |
2013/07/23 | 246 | 247 | 246 | 247 | 3,000 |
2013/07/22 | 248 | 248 | 246 | 246 | 12,000 |
2013/07/19 | 246 | 248 | 245 | 246 | 29,000 |
2013/07/18 | 246 | 248 | 246 | 247 | 21,000 |
2013/07/17 | 246 | 248 | 245 | 245 | 13,000 |
2013/07/16 | 248 | 249 | 246 | 248 | 23,000 |
2013/07/12 | 247 | 249 | 246 | 247 | 14,000 |
2013/07/11 | 246 | 249 | 245 | 246 | 19,000 |
2013/07/10 | 250 | 250 | 246 | 247 | 82,000 |
2013/07/09 | 250 | 252 | 246 | 249 | 70,000 |
2013/07/08 | 251 | 251 | 250 | 250 | 8,000 |
2013/07/05 | 252 | 253 | 251 | 251 | 10,000 |
2013/07/04 | 253 | 253 | 252 | 252 | 10,000 |
2013/07/03 | 249 | 250 | 248 | 250 | 12,000 |
2013/07/02 | 250 | 251 | 250 | 251 | 10,000 |
2013/07/01 | 247 | 250 | 247 | 250 | 18,000 |
2013/06/28 | 249 | 249 | 249 | 249 | 1,000 |
2013/06/27 | 245 | 248 | 245 | 247 | 7,000 |
2013/06/26 | 249 | 249 | 249 | 249 | 3,000 |
2013/06/25 | 245 | 245 | 245 | 245 | 1,000 |
2013/06/24 | 243 | 251 | 243 | 246 | 64,000 |
2013/06/21 | 246 | 246 | 242 | 242 | 16,000 |
2013/06/20 | 249 | 249 | 247 | 247 | 2,000 |
2013/06/19 | 249 | 251 | 249 | 251 | 5,000 |
2013/06/17 | 250 | 252 | 246 | 246 | 9,000 |
2013/06/13 | 248 | 248 | 245 | 245 | 11,000 |
2013/06/12 | 246 | 249 | 246 | 249 | 4,000 |
2013/06/11 | 250 | 251 | 250 | 251 | 5,000 |
2013/06/10 | 244 | 248 | 244 | 245 | 11,000 |
2013/06/07 | 258 | 258 | 238 | 241 | 46,000 |
2013/06/06 | 260 | 260 | 256 | 259 | 14,000 |
2013/06/05 | 258 | 260 | 255 | 260 | 10,000 |
2013/06/04 | 263 | 263 | 253 | 260 | 36,000 |
2013/06/03 | 262 | 262 | 259 | 260 | 22,000 |
2013/05/31 | 263 | 263 | 259 | 263 | 17,000 |
2013/05/30 | 263 | 265 | 253 | 257 | 46,000 |
2013/05/29 | 256 | 261 | 255 | 260 | 45,000 |
2013/05/28 | 251 | 256 | 251 | 256 | 17,000 |
2013/05/27 | 253 | 254 | 250 | 250 | 46,000 |
2013/05/24 | 255 | 257 | 250 | 253 | 44,000 |
2013/05/23 | 255 | 260 | 255 | 260 | 97,000 |
2013/05/22 | 253 | 255 | 253 | 254 | 27,000 |
2013/05/21 | 254 | 254 | 252 | 254 | 34,000 |
2013/05/20 | 252 | 254 | 252 | 253 | 46,000 |
2013/05/17 | 250 | 252 | 249 | 252 | 10,000 |
2013/05/16 | 251 | 252 | 249 | 249 | 46,000 |
2013/05/15 | 253 | 253 | 249 | 249 | 30,000 |
2013/05/14 | 252 | 252 | 251 | 251 | 7,000 |
2013/05/13 | 252 | 253 | 248 | 248 | 60,000 |
2013/05/10 | 253 | 254 | 248 | 248 | 37,000 |
2013/05/09 | 254 | 254 | 252 | 252 | 13,000 |
2013/05/08 | 254 | 254 | 252 | 252 | 10,000 |
2013/05/07 | 252 | 254 | 252 | 254 | 24,000 |
2013/05/02 | 251 | 253 | 249 | 251 | 26,000 |
2013/05/01 | 252 | 252 | 250 | 250 | 8,000 |
2013/04/30 | 253 | 253 | 252 | 252 | 16,000 |
2013/04/26 | 252 | 253 | 252 | 252 | 14,000 |
2013/04/25 | 250 | 253 | 250 | 252 | 5,000 |
2013/04/24 | 251 | 253 | 250 | 253 | 11,000 |
2013/04/23 | 254 | 254 | 250 | 251 | 12,000 |
2013/04/22 | 254 | 254 | 249 | 254 | 19,000 |
2013/04/19 | 251 | 254 | 247 | 254 | 11,000 |
2013/04/18 | 255 | 255 | 250 | 250 | 16,000 |
2013/04/17 | 250 | 255 | 250 | 255 | 23,000 |
2013/04/16 | 251 | 255 | 251 | 253 | 26,000 |
2013/04/15 | 252 | 254 | 251 | 253 | 32,000 |
2013/04/12 | 250 | 251 | 248 | 248 | 27,000 |
2013/04/11 | 249 | 250 | 249 | 249 | 17,000 |
2013/04/10 | 247 | 252 | 246 | 247 | 13,000 |
2013/04/09 | 245 | 251 | 245 | 248 | 14,000 |
2013/04/08 | 254 | 254 | 244 | 247 | 36,000 |
2013/04/05 | 240 | 256 | 238 | 254 | 89,000 |
2013/04/04 | 240 | 240 | 240 | 240 | 1,000 |
2013/04/03 | 240 | 240 | 238 | 240 | 7,000 |
2013/04/02 | 240 | 240 | 233 | 240 | 22,000 |
2013/04/01 | 241 | 241 | 237 | 237 | 10,000 |
2013/03/29 | 240 | 241 | 237 | 241 | 46,000 |
2013/03/28 | 239 | 241 | 238 | 238 | 46,000 |
2013/03/27 | 244 | 244 | 237 | 241 | 33,000 |
2013/03/26 | 247 | 248 | 241 | 248 | 33,000 |
2013/03/25 | 246 | 248 | 244 | 247 | 29,000 |
2013/03/22 | 247 | 248 | 245 | 245 | 32,000 |
2013/03/21 | 244 | 245 | 243 | 245 | 28,000 |
2013/03/19 | 242 | 242 | 240 | 242 | 26,000 |
2013/03/18 | 243 | 243 | 241 | 242 | 14,000 |
2013/03/15 | 240 | 243 | 240 | 243 | 12,000 |
2013/03/14 | 239 | 242 | 239 | 239 | 25,000 |
2013/03/13 | 241 | 241 | 240 | 241 | 36,000 |
2013/03/12 | 240 | 241 | 240 | 240 | 24,000 |
2013/03/11 | 239 | 240 | 239 | 240 | 18,000 |
2013/03/08 | 239 | 239 | 238 | 239 | 18,000 |
2013/03/07 | 238 | 239 | 236 | 239 | 23,000 |
2013/03/06 | 237 | 238 | 235 | 238 | 13,000 |
2013/03/05 | 236 | 237 | 236 | 237 | 32,000 |
2013/03/04 | 235 | 236 | 234 | 236 | 19,000 |
2013/03/01 | 235 | 235 | 234 | 234 | 12,000 |
2013/02/28 | 234 | 234 | 234 | 234 | 11,000 |
2013/02/27 | 234 | 234 | 233 | 233 | 9,000 |
2013/02/26 | 230 | 233 | 230 | 233 | 19,000 |
2013/02/25 | 236 | 236 | 229 | 233 | 23,000 |
2013/02/22 | 229 | 234 | 228 | 234 | 11,000 |
2013/02/21 | 235 | 235 | 229 | 231 | 20,000 |
2013/02/20 | 229 | 232 | 229 | 232 | 13,000 |
2013/02/19 | 225 | 229 | 225 | 228 | 15,000 |
2013/02/18 | 222 | 227 | 222 | 224 | 30,000 |
2013/02/15 | 229 | 229 | 224 | 229 | 22,000 |
2013/02/14 | 225 | 227 | 224 | 225 | 27,000 |
2013/02/13 | 230 | 230 | 225 | 226 | 46,000 |
2013/02/12 | 231 | 231 | 230 | 230 | 12,000 |
2013/02/08 | 234 | 235 | 229 | 231 | 20,000 |
2013/02/07 | 231 | 233 | 229 | 232 | 28,000 |
2013/02/06 | 235 | 239 | 230 | 234 | 25,000 |
2013/02/05 | 230 | 235 | 230 | 235 | 36,000 |
2013/02/04 | 228 | 229 | 228 | 229 | 19,000 |
2013/02/01 | 227 | 228 | 225 | 227 | 58,000 |
2013/01/31 | 227 | 227 | 226 | 227 | 70,000 |
2013/01/30 | 226 | 227 | 226 | 226 | 19,000 |
2013/01/29 | 226 | 227 | 226 | 227 | 9,000 |
2013/01/28 | 225 | 226 | 225 | 226 | 25,000 |
2013/01/25 | 224 | 224 | 223 | 224 | 11,000 |
2013/01/24 | 224 | 224 | 223 | 223 | 5,000 |
2013/01/23 | 224 | 224 | 223 | 224 | 19,000 |
2013/01/22 | 224 | 225 | 223 | 224 | 28,000 |
2013/01/21 | 223 | 225 | 222 | 225 | 14,000 |
2013/01/18 | 222 | 224 | 222 | 222 | 15,000 |
2013/01/17 | 222 | 222 | 221 | 221 | 14,000 |
2013/01/16 | 222 | 223 | 222 | 223 | 10,000 |
2013/01/15 | 222 | 222 | 221 | 221 | 16,000 |
2013/01/11 | 218 | 223 | 218 | 221 | 35,000 |
2013/01/10 | 220 | 221 | 217 | 218 | 32,000 |
2013/01/09 | 219 | 219 | 218 | 218 | 12,000 |
2013/01/08 | 219 | 219 | 218 | 219 | 13,000 |
2013/01/07 | 219 | 219 | 218 | 219 | 18,000 |
2013/01/04 | 216 | 219 | 216 | 219 | 24,000 |