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 |
---|---|---|---|---|---|
2002/12/27 | 234 | 235 | 234 | 235 | 12,000 |
2002/12/26 | 229 | 229 | 229 | 229 | 11,000 |
2002/12/25 | 225 | 228 | 225 | 228 | 18,000 |
2002/12/24 | 220 | 222 | 220 | 222 | 13,000 |
2002/12/20 | 226 | 227 | 226 | 227 | 76,000 |
2002/12/19 | 225 | 225 | 224 | 224 | 25,000 |
2002/12/18 | 225 | 234 | 225 | 226 | 25,000 |
2002/12/17 | 219 | 230 | 219 | 228 | 622,000 |
2002/12/16 | 222 | 227 | 222 | 225 | 31,000 |
2002/12/13 | 239 | 239 | 237 | 237 | 27,000 |
2002/12/12 | 238 | 239 | 238 | 239 | 2,000 |
2002/12/11 | 240 | 240 | 238 | 238 | 6,000 |
2002/12/09 | 249 | 249 | 249 | 249 | 8,000 |
2002/12/06 | 250 | 250 | 250 | 250 | 5,000 |
2002/12/05 | 235 | 235 | 235 | 235 | 6,000 |
2002/12/03 | 255 | 255 | 255 | 255 | 1,000 |
2002/12/02 | 235 | 237 | 235 | 236 | 35,000 |
2002/11/29 | 237 | 237 | 236 | 237 | 8,000 |
2002/11/28 | 235 | 235 | 235 | 235 | 9,000 |
2002/11/27 | 236 | 236 | 236 | 236 | 35,000 |
2002/11/26 | 236 | 236 | 236 | 236 | 31,000 |
2002/11/25 | 233 | 233 | 233 | 233 | 2,000 |
2002/11/22 | 235 | 245 | 235 | 245 | 29,000 |
2002/11/21 | 245 | 245 | 245 | 245 | 18,000 |
2002/11/19 | 233 | 233 | 233 | 233 | 16,000 |
2002/11/18 | 231 | 233 | 230 | 230 | 22,000 |
2002/11/14 | 231 | 233 | 230 | 231 | 23,000 |
2002/11/13 | 231 | 231 | 231 | 231 | 1,000 |
2002/11/12 | 232 | 232 | 232 | 232 | 9,000 |
2002/11/11 | 233 | 233 | 232 | 232 | 5,000 |
2002/11/08 | 237 | 239 | 237 | 237 | 13,000 |
2002/11/07 | 230 | 235 | 230 | 230 | 4,000 |
2002/11/06 | 226 | 234 | 225 | 226 | 32,000 |
2002/11/05 | 260 | 260 | 205 | 218 | 174,000 |
2002/11/01 | 259 | 260 | 259 | 260 | 4,000 |
2002/10/30 | 267 | 268 | 267 | 268 | 51,000 |
2002/10/29 | 268 | 268 | 268 | 268 | 211,000 |
2002/10/28 | 260 | 260 | 260 | 260 | 1,000 |
2002/10/25 | 260 | 260 | 260 | 260 | 10,000 |
2002/10/24 | 255 | 260 | 255 | 260 | 23,000 |
2002/10/23 | 251 | 251 | 251 | 251 | 1,000 |
2002/10/22 | 256 | 260 | 250 | 260 | 8,000 |
2002/10/21 | 270 | 270 | 254 | 256 | 23,000 |
2002/10/18 | 270 | 270 | 270 | 270 | 2,000 |
2002/10/17 | 280 | 282 | 275 | 275 | 12,000 |
2002/10/15 | 273 | 273 | 270 | 270 | 10,000 |
2002/10/11 | 280 | 280 | 272 | 272 | 9,000 |
2002/10/10 | 285 | 285 | 285 | 285 | 1,000 |
2002/10/09 | 286 | 286 | 286 | 286 | 88,000 |
2002/10/08 | 285 | 285 | 285 | 285 | 1,000 |
2002/10/07 | 281 | 281 | 281 | 281 | 8,000 |
2002/10/04 | 285 | 285 | 280 | 280 | 22,000 |
2002/10/03 | 313 | 313 | 313 | 313 | 14,000 |
2002/10/02 | 314 | 314 | 314 | 314 | 2,000 |
2002/10/01 | 285 | 286 | 285 | 286 | 8,000 |
2002/09/30 | 285 | 285 | 285 | 285 | 1,000 |
2002/09/27 | 287 | 287 | 285 | 285 | 59,000 |
2002/09/26 | 285 | 285 | 285 | 285 | 30,000 |
2002/09/25 | 285 | 285 | 285 | 285 | 1,000 |
2002/09/24 | 302 | 302 | 300 | 300 | 6,000 |
2002/09/20 | 304 | 304 | 304 | 304 | 31,000 |
2002/09/19 | 302 | 305 | 302 | 305 | 2,000 |
2002/09/18 | 301 | 303 | 301 | 303 | 23,000 |
2002/09/17 | 307 | 307 | 307 | 307 | 62,000 |
2002/09/13 | 301 | 306 | 301 | 305 | 26,000 |
2002/09/12 | 301 | 301 | 301 | 301 | 12,000 |
2002/09/11 | 301 | 301 | 301 | 301 | 2,000 |
2002/09/10 | 305 | 305 | 300 | 300 | 9,000 |
2002/09/09 | 315 | 315 | 305 | 305 | 4,000 |
2002/09/06 | 316 | 316 | 316 | 316 | 1,000 |
2002/09/05 | 330 | 330 | 315 | 315 | 5,000 |
2002/09/04 | 320 | 330 | 320 | 330 | 13,000 |
2002/09/03 | 329 | 329 | 320 | 320 | 33,000 |
2002/09/02 | 339 | 339 | 339 | 339 | 31,000 |
2002/08/30 | 340 | 340 | 339 | 340 | 32,000 |
2002/08/29 | 331 | 332 | 331 | 332 | 9,000 |
2002/08/28 | 330 | 330 | 330 | 330 | 45,000 |
2002/08/26 | 330 | 330 | 330 | 330 | 11,000 |
2002/08/23 | 348 | 348 | 323 | 323 | 28,000 |
2002/08/22 | 355 | 355 | 355 | 355 | 1,000 |
2002/08/20 | 349 | 350 | 349 | 350 | 23,000 |
2002/08/19 | 348 | 348 | 348 | 348 | 1,000 |
2002/08/16 | 348 | 348 | 348 | 348 | 3,000 |
2002/08/13 | 352 | 352 | 350 | 350 | 25,000 |
2002/08/12 | 352 | 352 | 352 | 352 | 161,000 |
2002/08/09 | 351 | 351 | 351 | 351 | 5,000 |
2002/08/06 | 351 | 351 | 351 | 351 | 1,000 |
2002/08/05 | 351 | 351 | 351 | 351 | 5,000 |
2002/08/01 | 380 | 380 | 380 | 380 | 2,000 |
2002/07/31 | 351 | 352 | 351 | 352 | 3,000 |
2002/07/30 | 351 | 351 | 351 | 351 | 10,000 |
2002/07/29 | 350 | 350 | 350 | 350 | 1,000 |
2002/07/24 | 352 | 352 | 352 | 352 | 1,000 |
2002/07/18 | 374 | 374 | 374 | 374 | 1,000 |
2002/07/17 | 351 | 352 | 350 | 352 | 17,000 |
2002/07/16 | 350 | 350 | 350 | 350 | 1,000 |
2002/07/15 | 351 | 351 | 351 | 351 | 1,000 |
2002/07/12 | 375 | 375 | 375 | 375 | 1,000 |
2002/07/09 | 351 | 351 | 350 | 350 | 9,000 |
2002/07/05 | 358 | 358 | 358 | 358 | 1,000 |
2002/07/02 | 380 | 380 | 380 | 380 | 2,000 |
2002/06/27 | 350 | 350 | 350 | 350 | 5,000 |
2002/06/25 | 350 | 350 | 350 | 350 | 1,000 |
2002/06/24 | 378 | 378 | 378 | 378 | 1,000 |
2002/06/19 | 350 | 350 | 350 | 350 | 20,000 |
2002/06/18 | 352 | 352 | 352 | 352 | 1,000 |
2002/06/13 | 352 | 352 | 352 | 352 | 1,000 |
2002/06/06 | 354 | 354 | 354 | 354 | 18,000 |
2002/05/31 | 354 | 354 | 354 | 354 | 10,000 |
2002/05/29 | 354 | 354 | 354 | 354 | 20,000 |
2002/05/28 | 355 | 355 | 354 | 354 | 8,000 |
2002/05/24 | 355 | 355 | 355 | 355 | 1,000 |
2002/05/23 | 355 | 355 | 355 | 355 | 1,000 |
2002/05/22 | 358 | 358 | 355 | 355 | 2,000 |
2002/05/13 | 358 | 358 | 358 | 358 | 1,000 |
2002/05/07 | 390 | 390 | 390 | 390 | 2,000 |
2002/05/02 | 355 | 355 | 355 | 355 | 2,000 |
2002/05/01 | 355 | 355 | 355 | 355 | 1,000 |
2002/04/26 | 356 | 356 | 355 | 355 | 4,000 |
2002/04/25 | 358 | 358 | 356 | 356 | 7,000 |
2002/04/24 | 358 | 358 | 358 | 358 | 5,000 |
2002/04/23 | 358 | 358 | 358 | 358 | 3,000 |
2002/04/22 | 363 | 363 | 348 | 348 | 6,000 |
2002/04/19 | 363 | 363 | 363 | 363 | 1,000 |
2002/04/18 | 363 | 363 | 363 | 363 | 7,000 |
2002/04/16 | 363 | 363 | 363 | 363 | 3,000 |
2002/04/10 | 363 | 363 | 363 | 363 | 5,000 |
2002/04/09 | 363 | 363 | 363 | 363 | 8,000 |
2002/04/05 | 363 | 363 | 363 | 363 | 1,000 |
2002/04/03 | 365 | 365 | 365 | 365 | 21,000 |
2002/04/02 | 365 | 365 | 365 | 365 | 1,000 |
2002/04/01 | 380 | 380 | 380 | 380 | 2,000 |
2002/03/29 | 366 | 366 | 365 | 365 | 22,000 |
2002/03/28 | 365 | 365 | 365 | 365 | 6,000 |
2002/03/27 | 365 | 365 | 365 | 365 | 3,000 |
2002/03/26 | 365 | 365 | 365 | 365 | 1,000 |
2002/03/25 | 380 | 380 | 380 | 380 | 1,000 |
2002/03/22 | 365 | 365 | 365 | 365 | 2,000 |
2002/03/18 | 380 | 380 | 370 | 370 | 3,000 |
2002/03/14 | 370 | 370 | 370 | 370 | 1,000 |
2002/03/13 | 390 | 390 | 390 | 390 | 3,000 |
2002/03/11 | 390 | 395 | 390 | 395 | 8,000 |
2002/03/08 | 390 | 390 | 380 | 390 | 17,000 |
2002/03/07 | 389 | 389 | 385 | 385 | 8,000 |
2002/03/06 | 374 | 374 | 374 | 374 | 1,000 |
2002/03/05 | 384 | 385 | 384 | 385 | 5,000 |
2002/03/04 | 388 | 388 | 388 | 388 | 2,000 |
2002/03/01 | 365 | 365 | 365 | 365 | 3,000 |
2002/02/28 | 364 | 365 | 364 | 365 | 3,000 |
2002/02/25 | 385 | 390 | 385 | 390 | 2,000 |
2002/02/22 | 375 | 390 | 375 | 385 | 5,000 |
2002/02/21 | 385 | 385 | 380 | 380 | 3,000 |
2002/02/20 | 384 | 384 | 380 | 380 | 4,000 |
2002/02/19 | 385 | 385 | 385 | 385 | 1,000 |
2002/02/18 | 390 | 390 | 370 | 375 | 4,000 |
2002/02/15 | 385 | 385 | 380 | 380 | 2,000 |
2002/02/14 | 379 | 380 | 379 | 380 | 2,000 |
2002/02/13 | 385 | 385 | 380 | 380 | 4,000 |
2002/02/12 | 380 | 380 | 380 | 380 | 20,000 |
2002/02/08 | 380 | 380 | 380 | 380 | 8,000 |
2002/02/06 | 368 | 369 | 368 | 369 | 2,000 |
2002/02/05 | 383 | 383 | 380 | 380 | 8,000 |
2002/02/04 | 380 | 380 | 380 | 380 | 7,000 |
2002/02/01 | 380 | 380 | 380 | 380 | 19,000 |
2002/01/31 | 378 | 378 | 375 | 378 | 8,000 |
2002/01/30 | 378 | 378 | 365 | 365 | 13,000 |
2002/01/29 | 380 | 380 | 380 | 380 | 1,000 |
2002/01/28 | 380 | 380 | 380 | 380 | 1,000 |
2002/01/25 | 348 | 362 | 348 | 362 | 37,000 |
2002/01/24 | 362 | 362 | 362 | 362 | 1,000 |
2002/01/23 | 363 | 363 | 363 | 363 | 1,000 |
2002/01/22 | 364 | 364 | 364 | 364 | 1,000 |
2002/01/21 | 364 | 364 | 364 | 364 | 2,000 |
2002/01/18 | 364 | 364 | 364 | 364 | 1,000 |
2002/01/17 | 365 | 365 | 365 | 365 | 2,000 |
2002/01/16 | 365 | 365 | 365 | 365 | 1,000 |
2002/01/15 | 365 | 365 | 365 | 365 | 1,000 |
2002/01/09 | 350 | 350 | 350 | 350 | 1,000 |
2002/01/08 | 370 | 370 | 360 | 360 | 2,000 |
2002/01/07 | 410 | 410 | 410 | 410 | 3,000 |
2002/01/04 | 330 | 330 | 330 | 330 | 4,000 |