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 |
---|---|---|---|---|---|
2004/12/27 | 310 | 310 | 305 | 305 | 7,000 |
2004/12/24 | 305 | 305 | 305 | 305 | 1,000 |
2004/12/22 | 305 | 309 | 305 | 309 | 7,000 |
2004/12/21 | 306 | 306 | 305 | 305 | 9,000 |
2004/12/20 | 306 | 306 | 306 | 306 | 2,000 |
2004/12/17 | 309 | 309 | 305 | 305 | 30,000 |
2004/12/16 | 308 | 308 | 308 | 308 | 3,000 |
2004/12/15 | 308 | 308 | 308 | 308 | 4,000 |
2004/12/14 | 314 | 314 | 309 | 309 | 2,000 |
2004/12/09 | 308 | 309 | 308 | 309 | 10,000 |
2004/12/07 | 309 | 309 | 309 | 309 | 11,000 |
2004/12/06 | 309 | 309 | 309 | 309 | 1,000 |
2004/12/03 | 316 | 316 | 309 | 309 | 15,000 |
2004/12/02 | 311 | 311 | 311 | 311 | 2,000 |
2004/12/01 | 308 | 308 | 308 | 308 | 3,000 |
2004/11/30 | 308 | 308 | 308 | 308 | 30,000 |
2004/11/29 | 313 | 313 | 313 | 313 | 1,000 |
2004/11/26 | 315 | 315 | 315 | 315 | 4,000 |
2004/11/24 | 318 | 318 | 318 | 318 | 1,000 |
2004/11/22 | 308 | 308 | 308 | 308 | 7,000 |
2004/11/18 | 318 | 318 | 318 | 318 | 1,000 |
2004/11/17 | 308 | 308 | 308 | 308 | 3,000 |
2004/11/16 | 308 | 308 | 308 | 308 | 1,000 |
2004/11/12 | 315 | 315 | 308 | 308 | 10,000 |
2004/11/09 | 309 | 309 | 309 | 309 | 5,000 |
2004/11/04 | 315 | 315 | 315 | 315 | 9,000 |
2004/11/02 | 316 | 316 | 316 | 316 | 1,000 |
2004/11/01 | 323 | 325 | 323 | 325 | 3,000 |
2004/10/29 | 314 | 315 | 314 | 314 | 7,000 |
2004/10/26 | 319 | 319 | 319 | 319 | 5,000 |
2004/10/20 | 322 | 322 | 322 | 322 | 1,000 |
2004/10/19 | 314 | 320 | 314 | 320 | 7,000 |
2004/10/18 | 329 | 329 | 314 | 314 | 3,000 |
2004/10/15 | 310 | 310 | 308 | 308 | 4,000 |
2004/10/14 | 320 | 320 | 320 | 320 | 3,000 |
2004/10/13 | 320 | 320 | 320 | 320 | 1,000 |
2004/10/12 | 318 | 320 | 318 | 320 | 18,000 |
2004/10/08 | 312 | 312 | 312 | 312 | 1,000 |
2004/10/06 | 308 | 308 | 308 | 308 | 5,000 |
2004/10/05 | 308 | 308 | 308 | 308 | 6,000 |
2004/10/04 | 308 | 308 | 308 | 308 | 7,000 |
2004/10/01 | 318 | 318 | 318 | 318 | 2,000 |
2004/09/30 | 310 | 310 | 308 | 308 | 16,000 |
2004/09/29 | 310 | 310 | 308 | 308 | 3,000 |
2004/09/28 | 310 | 310 | 310 | 310 | 7,000 |
2004/09/27 | 330 | 330 | 330 | 330 | 4,000 |
2004/09/22 | 311 | 311 | 310 | 310 | 2,000 |
2004/09/17 | 320 | 320 | 320 | 320 | 1,000 |
2004/09/14 | 314 | 314 | 314 | 314 | 1,000 |
2004/09/13 | 315 | 315 | 315 | 315 | 5,000 |
2004/09/08 | 315 | 315 | 315 | 315 | 3,000 |
2004/09/03 | 315 | 315 | 315 | 315 | 1,000 |
2004/09/01 | 318 | 318 | 318 | 318 | 2,000 |
2004/08/26 | 316 | 316 | 316 | 316 | 5,000 |
2004/08/25 | 306 | 306 | 305 | 305 | 5,000 |
2004/08/24 | 308 | 308 | 308 | 308 | 1,000 |
2004/08/23 | 308 | 308 | 308 | 308 | 1,000 |
2004/08/20 | 310 | 310 | 308 | 308 | 3,000 |
2004/08/19 | 310 | 310 | 310 | 310 | 1,000 |
2004/08/18 | 310 | 310 | 310 | 310 | 11,000 |
2004/08/16 | 310 | 310 | 310 | 310 | 2,000 |
2004/08/13 | 310 | 310 | 310 | 310 | 1,000 |
2004/08/10 | 316 | 316 | 316 | 316 | 1,000 |
2004/08/09 | 316 | 316 | 306 | 306 | 10,000 |
2004/08/06 | 310 | 310 | 310 | 310 | 3,000 |
2004/08/03 | 310 | 310 | 310 | 310 | 8,000 |
2004/08/02 | 305 | 305 | 305 | 305 | 4,000 |
2004/07/30 | 315 | 315 | 315 | 315 | 2,000 |
2004/07/29 | 314 | 314 | 314 | 314 | 1,000 |
2004/07/28 | 315 | 315 | 315 | 315 | 1,000 |
2004/07/27 | 315 | 315 | 315 | 315 | 1,000 |
2004/07/26 | 319 | 320 | 319 | 320 | 7,000 |
2004/07/23 | 311 | 311 | 311 | 311 | 1,000 |
2004/07/22 | 316 | 316 | 316 | 316 | 1,000 |
2004/07/21 | 303 | 310 | 303 | 310 | 6,000 |
2004/07/20 | 311 | 311 | 311 | 311 | 11,000 |
2004/07/16 | 311 | 311 | 311 | 311 | 15,000 |
2004/07/15 | 311 | 311 | 311 | 311 | 11,000 |
2004/07/14 | 314 | 314 | 311 | 314 | 15,000 |
2004/07/13 | 329 | 329 | 317 | 317 | 5,000 |
2004/07/12 | 320 | 320 | 320 | 320 | 1,000 |
2004/07/06 | 320 | 320 | 320 | 320 | 1,000 |
2004/07/05 | 334 | 334 | 320 | 320 | 13,000 |
2004/07/02 | 330 | 330 | 330 | 330 | 2,000 |
2004/06/30 | 316 | 316 | 316 | 316 | 1,000 |
2004/06/28 | 330 | 330 | 315 | 315 | 5,000 |
2004/06/24 | 312 | 312 | 312 | 312 | 1,000 |
2004/06/22 | 312 | 312 | 312 | 312 | 2,000 |
2004/06/18 | 320 | 320 | 320 | 320 | 1,000 |
2004/06/17 | 312 | 312 | 312 | 312 | 1,000 |
2004/06/16 | 312 | 312 | 312 | 312 | 1,000 |
2004/06/15 | 315 | 315 | 315 | 315 | 1,000 |
2004/06/10 | 310 | 310 | 310 | 310 | 5,000 |
2004/06/09 | 311 | 311 | 311 | 311 | 1,000 |
2004/06/03 | 313 | 313 | 313 | 313 | 1,000 |
2004/06/02 | 315 | 315 | 315 | 315 | 1,000 |
2004/06/01 | 325 | 325 | 325 | 325 | 2,000 |
2004/05/26 | 320 | 320 | 311 | 311 | 6,000 |
2004/05/25 | 310 | 310 | 310 | 310 | 1,000 |
2004/05/24 | 320 | 320 | 320 | 320 | 1,000 |
2004/05/21 | 310 | 310 | 310 | 310 | 5,000 |
2004/05/18 | 310 | 310 | 310 | 310 | 16,000 |
2004/05/14 | 310 | 315 | 310 | 315 | 7,000 |
2004/05/13 | 310 | 310 | 310 | 310 | 10,000 |
2004/05/12 | 311 | 311 | 310 | 310 | 5,000 |
2004/05/10 | 316 | 316 | 316 | 316 | 1,000 |
2004/05/07 | 325 | 325 | 325 | 325 | 1,000 |
2004/05/06 | 330 | 330 | 330 | 330 | 5,000 |
2004/04/30 | 320 | 321 | 315 | 321 | 4,000 |
2004/04/28 | 320 | 320 | 320 | 320 | 2,000 |
2004/04/26 | 325 | 325 | 315 | 315 | 10,000 |
2004/04/23 | 315 | 315 | 315 | 315 | 3,000 |
2004/04/21 | 315 | 315 | 315 | 315 | 7,000 |
2004/04/20 | 315 | 315 | 315 | 315 | 3,000 |
2004/04/16 | 329 | 329 | 329 | 329 | 1,000 |
2004/04/15 | 316 | 316 | 316 | 316 | 1,000 |
2004/04/14 | 315 | 316 | 315 | 315 | 25,000 |
2004/04/13 | 315 | 315 | 315 | 315 | 7,000 |
2004/04/12 | 315 | 315 | 315 | 315 | 5,000 |
2004/04/09 | 314 | 315 | 314 | 315 | 6,000 |
2004/04/07 | 316 | 316 | 316 | 316 | 2,000 |
2004/04/06 | 318 | 318 | 318 | 318 | 5,000 |
2004/04/05 | 333 | 333 | 318 | 318 | 5,000 |
2004/04/01 | 334 | 334 | 334 | 334 | 4,000 |
2004/03/29 | 320 | 334 | 320 | 330 | 16,000 |
2004/03/26 | 320 | 320 | 320 | 320 | 5,000 |
2004/03/25 | 320 | 320 | 320 | 320 | 5,000 |
2004/03/24 | 315 | 320 | 315 | 320 | 8,000 |
2004/03/23 | 318 | 318 | 313 | 315 | 5,000 |
2004/03/22 | 320 | 320 | 318 | 318 | 3,000 |
2004/03/19 | 319 | 319 | 319 | 319 | 1,000 |
2004/03/18 | 320 | 320 | 320 | 320 | 2,000 |
2004/03/17 | 319 | 319 | 319 | 319 | 1,000 |
2004/03/16 | 313 | 314 | 313 | 314 | 2,000 |
2004/03/15 | 313 | 313 | 313 | 313 | 2,000 |
2004/03/11 | 314 | 314 | 314 | 314 | 4,000 |
2004/03/08 | 311 | 315 | 311 | 315 | 3,000 |
2004/03/05 | 311 | 311 | 311 | 311 | 1,000 |
2004/03/03 | 320 | 320 | 312 | 312 | 10,000 |
2004/03/02 | 320 | 320 | 320 | 320 | 1,000 |
2004/02/26 | 320 | 320 | 320 | 320 | 5,000 |
2004/02/25 | 320 | 320 | 320 | 320 | 2,000 |
2004/02/24 | 320 | 320 | 320 | 320 | 1,000 |
2004/02/23 | 311 | 312 | 311 | 312 | 3,000 |
2004/02/20 | 315 | 319 | 310 | 319 | 17,000 |
2004/02/16 | 305 | 305 | 305 | 305 | 1,000 |
2004/02/06 | 306 | 306 | 306 | 306 | 1,000 |
2004/02/05 | 305 | 305 | 305 | 305 | 2,000 |
2004/02/04 | 307 | 307 | 307 | 307 | 1,000 |
2004/02/02 | 311 | 320 | 311 | 319 | 16,000 |
2004/01/30 | 312 | 312 | 312 | 312 | 2,000 |
2004/01/27 | 305 | 307 | 305 | 307 | 3,000 |
2004/01/26 | 318 | 320 | 318 | 319 | 17,000 |
2004/01/23 | 306 | 306 | 306 | 306 | 1,000 |
2004/01/22 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/16 | 305 | 310 | 305 | 310 | 5,000 |
2004/01/15 | 305 | 305 | 305 | 305 | 4,000 |
2004/01/13 | 310 | 310 | 310 | 310 | 1,000 |
2004/01/08 | 305 | 310 | 305 | 310 | 11,000 |
2004/01/06 | 335 | 335 | 335 | 335 | 2,000 |