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 |
---|---|---|---|---|---|
2001/12/28 | 331 | 331 | 330 | 330 | 3,000 |
2001/12/25 | 330 | 330 | 330 | 330 | 8,000 |
2001/12/21 | 330 | 330 | 330 | 330 | 11,000 |
2001/12/20 | 330 | 330 | 330 | 330 | 10,000 |
2001/12/19 | 330 | 330 | 330 | 330 | 10,000 |
2001/12/18 | 330 | 330 | 330 | 330 | 8,000 |
2001/12/17 | 330 | 330 | 330 | 330 | 3,000 |
2001/12/14 | 328 | 328 | 328 | 328 | 2,000 |
2001/12/13 | 321 | 330 | 321 | 330 | 13,000 |
2001/12/12 | 330 | 330 | 330 | 330 | 1,000 |
2001/12/10 | 321 | 321 | 321 | 321 | 3,000 |
2001/12/04 | 318 | 318 | 318 | 318 | 1,000 |
2001/12/03 | 318 | 318 | 318 | 318 | 3,000 |
2001/11/30 | 330 | 330 | 330 | 330 | 3,000 |
2001/11/27 | 319 | 320 | 319 | 320 | 8,000 |
2001/11/26 | 320 | 320 | 320 | 320 | 3,000 |
2001/11/21 | 316 | 320 | 316 | 320 | 22,000 |
2001/11/16 | 329 | 329 | 329 | 329 | 1,000 |
2001/11/14 | 315 | 315 | 315 | 315 | 1,000 |
2001/11/13 | 316 | 316 | 316 | 316 | 1,000 |
2001/11/12 | 315 | 315 | 315 | 315 | 1,000 |
2001/11/05 | 315 | 315 | 315 | 315 | 4,000 |
2001/11/01 | 330 | 330 | 330 | 330 | 2,000 |
2001/10/31 | 330 | 330 | 330 | 330 | 2,000 |
2001/10/25 | 315 | 315 | 315 | 315 | 3,000 |
2001/10/24 | 312 | 312 | 312 | 312 | 10,000 |
2001/10/23 | 312 | 312 | 312 | 312 | 6,000 |
2001/10/22 | 315 | 315 | 312 | 312 | 10,000 |
2001/10/19 | 315 | 315 | 315 | 315 | 1,000 |
2001/10/18 | 320 | 320 | 315 | 315 | 6,000 |
2001/10/17 | 315 | 315 | 315 | 315 | 5,000 |
2001/10/16 | 315 | 315 | 315 | 315 | 1,000 |
2001/10/15 | 305 | 312 | 305 | 312 | 6,000 |
2001/10/12 | 320 | 320 | 320 | 320 | 2,000 |
2001/10/11 | 315 | 315 | 315 | 315 | 1,000 |
2001/10/10 | 315 | 315 | 315 | 315 | 10,000 |
2001/10/09 | 315 | 315 | 315 | 315 | 8,000 |
2001/10/05 | 311 | 315 | 311 | 315 | 3,000 |
2001/10/04 | 311 | 311 | 311 | 311 | 1,000 |
2001/10/02 | 320 | 320 | 320 | 320 | 2,000 |
2001/09/27 | 315 | 315 | 315 | 315 | 6,000 |
2001/09/26 | 319 | 320 | 319 | 320 | 11,000 |
2001/09/21 | 300 | 300 | 300 | 300 | 3,000 |
2001/09/18 | 320 | 320 | 320 | 320 | 1,000 |
2001/09/14 | 301 | 301 | 301 | 301 | 1,000 |
2001/09/13 | 300 | 300 | 300 | 300 | 2,000 |
2001/09/12 | 330 | 330 | 330 | 330 | 1,000 |
2001/09/11 | 330 | 330 | 330 | 330 | 1,000 |
2001/09/07 | 325 | 325 | 325 | 325 | 4,000 |
2001/09/06 | 325 | 325 | 325 | 325 | 2,000 |
2001/09/05 | 325 | 325 | 325 | 325 | 3,000 |
2001/09/04 | 328 | 328 | 327 | 327 | 2,000 |
2001/09/03 | 326 | 326 | 326 | 326 | 2,000 |
2001/08/31 | 330 | 330 | 330 | 330 | 4,000 |
2001/08/23 | 328 | 328 | 328 | 328 | 2,000 |
2001/08/22 | 326 | 327 | 326 | 327 | 3,000 |
2001/08/17 | 340 | 340 | 340 | 340 | 2,000 |
2001/08/15 | 330 | 330 | 330 | 330 | 1,000 |
2001/08/14 | 340 | 340 | 330 | 330 | 4,000 |
2001/08/08 | 331 | 331 | 331 | 331 | 1,000 |
2001/08/07 | 330 | 330 | 330 | 330 | 5,000 |
2001/08/01 | 340 | 340 | 340 | 340 | 2,000 |
2001/07/30 | 330 | 330 | 330 | 330 | 1,000 |
2001/07/27 | 335 | 335 | 335 | 335 | 10,000 |
2001/07/26 | 340 | 340 | 335 | 335 | 21,000 |
2001/07/23 | 336 | 345 | 336 | 345 | 6,000 |
2001/07/19 | 336 | 340 | 335 | 335 | 11,000 |
2001/07/18 | 340 | 340 | 335 | 335 | 10,000 |
2001/07/13 | 335 | 335 | 335 | 335 | 1,000 |
2001/07/12 | 340 | 340 | 335 | 335 | 2,000 |
2001/07/10 | 335 | 340 | 335 | 340 | 27,000 |
2001/07/05 | 335 | 335 | 335 | 335 | 2,000 |
2001/07/04 | 335 | 335 | 335 | 335 | 1,000 |
2001/07/03 | 339 | 340 | 339 | 340 | 22,000 |
2001/07/02 | 340 | 340 | 340 | 340 | 2,000 |
2001/06/29 | 340 | 340 | 340 | 340 | 4,000 |
2001/06/28 | 338 | 338 | 338 | 338 | 1,000 |
2001/06/27 | 339 | 339 | 325 | 330 | 36,000 |
2001/06/26 | 313 | 325 | 313 | 325 | 7,000 |
2001/06/25 | 316 | 320 | 316 | 320 | 7,000 |
2001/06/22 | 316 | 316 | 316 | 316 | 2,000 |
2001/06/21 | 312 | 312 | 312 | 312 | 1,000 |
2001/06/20 | 313 | 313 | 313 | 313 | 1,000 |
2001/06/19 | 311 | 320 | 311 | 320 | 24,000 |
2001/06/18 | 312 | 312 | 312 | 312 | 1,000 |
2001/06/15 | 311 | 311 | 311 | 311 | 2,000 |
2001/06/13 | 311 | 311 | 311 | 311 | 2,000 |
2001/06/12 | 310 | 310 | 310 | 310 | 1,000 |
2001/06/11 | 312 | 312 | 312 | 312 | 1,000 |
2001/06/08 | 310 | 310 | 310 | 310 | 2,000 |
2001/06/07 | 308 | 310 | 308 | 310 | 11,000 |
2001/06/06 | 309 | 309 | 309 | 309 | 1,000 |
2001/06/05 | 314 | 314 | 305 | 305 | 19,000 |
2001/06/04 | 334 | 334 | 334 | 334 | 1,000 |
2001/06/01 | 340 | 340 | 338 | 338 | 4,000 |
2001/05/30 | 333 | 333 | 333 | 333 | 1,000 |
2001/05/25 | 308 | 308 | 308 | 308 | 1,000 |
2001/05/24 | 305 | 305 | 305 | 305 | 7,000 |
2001/05/23 | 305 | 305 | 305 | 305 | 1,000 |
2001/05/22 | 325 | 325 | 325 | 325 | 5,000 |
2001/05/21 | 321 | 321 | 321 | 321 | 5,000 |
2001/05/18 | 321 | 321 | 321 | 321 | 5,000 |
2001/05/16 | 321 | 321 | 320 | 320 | 4,000 |
2001/05/15 | 320 | 320 | 320 | 320 | 3,000 |
2001/05/14 | 320 | 320 | 320 | 320 | 2,000 |
2001/05/08 | 321 | 321 | 320 | 320 | 2,000 |
2001/05/07 | 321 | 321 | 309 | 309 | 5,000 |
2001/05/02 | 321 | 321 | 321 | 321 | 3,000 |
2001/04/27 | 321 | 321 | 321 | 321 | 1,000 |
2001/04/26 | 315 | 315 | 315 | 315 | 1,000 |
2001/04/25 | 310 | 310 | 310 | 310 | 1,000 |
2001/04/24 | 312 | 312 | 310 | 311 | 3,000 |
2001/04/20 | 309 | 312 | 309 | 312 | 2,000 |
2001/04/19 | 312 | 312 | 312 | 312 | 15,000 |
2001/04/18 | 312 | 312 | 312 | 312 | 1,000 |
2001/04/16 | 310 | 310 | 309 | 309 | 10,000 |
2001/04/13 | 309 | 309 | 309 | 309 | 3,000 |
2001/04/12 | 310 | 310 | 310 | 310 | 2,000 |
2001/04/10 | 310 | 310 | 310 | 310 | 10,000 |
2001/04/09 | 310 | 310 | 310 | 310 | 1,000 |
2001/04/06 | 310 | 310 | 310 | 310 | 5,000 |
2001/04/05 | 310 | 310 | 310 | 310 | 5,000 |
2001/04/04 | 310 | 310 | 310 | 310 | 4,000 |
2001/03/30 | 310 | 310 | 310 | 310 | 2,000 |
2001/03/28 | 305 | 305 | 305 | 305 | 1,000 |
2001/03/22 | 310 | 310 | 310 | 310 | 1,000 |
2001/03/16 | 310 | 310 | 310 | 310 | 3,000 |
2001/03/15 | 305 | 305 | 305 | 305 | 11,000 |
2001/03/14 | 305 | 305 | 305 | 305 | 23,000 |
2001/03/13 | 305 | 305 | 300 | 300 | 4,000 |
2001/03/12 | 305 | 305 | 305 | 305 | 21,000 |
2001/03/09 | 305 | 305 | 305 | 305 | 5,000 |
2001/03/06 | 305 | 305 | 305 | 305 | 1,000 |
2001/03/05 | 305 | 305 | 305 | 305 | 12,000 |
2001/03/02 | 310 | 310 | 310 | 310 | 2,000 |
2001/03/01 | 305 | 305 | 305 | 305 | 14,000 |
2001/02/26 | 305 | 310 | 305 | 310 | 9,000 |
2001/02/23 | 305 | 310 | 305 | 310 | 4,000 |
2001/02/22 | 310 | 310 | 310 | 310 | 2,000 |
2001/02/21 | 305 | 305 | 305 | 305 | 9,000 |
2001/02/19 | 310 | 310 | 305 | 306 | 69,000 |
2001/02/07 | 305 | 305 | 305 | 305 | 1,000 |
2001/02/06 | 306 | 306 | 300 | 300 | 11,000 |
2001/02/01 | 310 | 310 | 310 | 310 | 3,000 |
2001/01/31 | 305 | 305 | 305 | 305 | 26,000 |
2001/01/30 | 305 | 305 | 305 | 305 | 2,000 |
2001/01/24 | 305 | 305 | 305 | 305 | 1,000 |
2001/01/23 | 310 | 310 | 310 | 310 | 1,000 |
2001/01/22 | 306 | 306 | 306 | 306 | 1,000 |
2001/01/18 | 309 | 309 | 305 | 305 | 2,000 |
2001/01/17 | 306 | 306 | 306 | 306 | 1,000 |
2001/01/16 | 305 | 305 | 305 | 305 | 11,000 |
2001/01/15 | 303 | 305 | 300 | 305 | 6,000 |
2001/01/12 | 306 | 306 | 306 | 306 | 3,000 |
2001/01/10 | 306 | 306 | 304 | 304 | 10,000 |
2001/01/09 | 306 | 306 | 306 | 306 | 2,000 |
2001/01/05 | 305 | 305 | 305 | 305 | 2,000 |
2001/01/04 | 315 | 315 | 315 | 315 | 2,000 |