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 |
|---|---|---|---|---|---|
| 2005/12/30 | 403 | 406 | 403 | 403 | 14,000 |
| 2005/12/29 | 403 | 406 | 401 | 401 | 17,000 |
| 2005/12/28 | 401 | 401 | 399 | 399 | 25,000 |
| 2005/12/27 | 407 | 408 | 396 | 407 | 20,000 |
| 2005/12/26 | 400 | 407 | 399 | 407 | 24,000 |
| 2005/12/22 | 400 | 400 | 399 | 400 | 13,000 |
| 2005/12/21 | 395 | 398 | 395 | 398 | 4,000 |
| 2005/12/20 | 399 | 399 | 393 | 394 | 17,000 |
| 2005/12/19 | 388 | 400 | 388 | 399 | 25,000 |
| 2005/12/16 | 388 | 388 | 385 | 385 | 5,000 |
| 2005/12/15 | 393 | 394 | 383 | 384 | 43,000 |
| 2005/12/14 | 397 | 400 | 390 | 390 | 9,000 |
| 2005/12/13 | 390 | 399 | 390 | 399 | 13,000 |
| 2005/12/12 | 387 | 390 | 383 | 383 | 22,000 |
| 2005/12/09 | 385 | 390 | 385 | 385 | 21,000 |
| 2005/12/08 | 388 | 390 | 385 | 385 | 9,000 |
| 2005/12/07 | 399 | 399 | 382 | 390 | 32,000 |
| 2005/12/06 | 399 | 399 | 382 | 392 | 41,000 |
| 2005/12/05 | 371 | 380 | 370 | 374 | 17,000 |
| 2005/12/02 | 370 | 375 | 370 | 370 | 13,000 |
| 2005/12/01 | 358 | 358 | 357 | 357 | 9,000 |
| 2005/11/30 | 360 | 360 | 356 | 356 | 8,000 |
| 2005/11/29 | 364 | 364 | 359 | 359 | 17,000 |
| 2005/11/28 | 360 | 363 | 357 | 363 | 51,000 |
| 2005/11/25 | 353 | 356 | 350 | 350 | 31,000 |
| 2005/11/24 | 353 | 354 | 352 | 352 | 31,000 |
| 2005/11/22 | 353 | 353 | 352 | 352 | 23,000 |
| 2005/11/21 | 356 | 356 | 353 | 354 | 37,000 |
| 2005/11/18 | 360 | 360 | 352 | 354 | 27,000 |
| 2005/11/17 | 357 | 360 | 355 | 360 | 24,000 |
| 2005/11/16 | 358 | 358 | 349 | 349 | 5,000 |
| 2005/11/15 | 361 | 361 | 358 | 358 | 3,000 |
| 2005/11/14 | 361 | 365 | 360 | 360 | 9,000 |
| 2005/11/11 | 350 | 360 | 350 | 359 | 17,000 |
| 2005/11/10 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/11/09 | 360 | 360 | 360 | 360 | 10,000 |
| 2005/11/08 | 355 | 365 | 353 | 360 | 23,000 |
| 2005/11/07 | 350 | 353 | 349 | 353 | 32,000 |
| 2005/11/04 | 347 | 350 | 347 | 350 | 24,000 |
| 2005/11/02 | 345 | 345 | 344 | 345 | 22,000 |
| 2005/11/01 | 339 | 345 | 339 | 344 | 42,000 |
| 2005/10/31 | 337 | 339 | 333 | 339 | 7,000 |
| 2005/10/28 | 335 | 339 | 335 | 335 | 7,000 |
| 2005/10/27 | 338 | 338 | 335 | 335 | 7,000 |
| 2005/10/26 | 340 | 340 | 330 | 333 | 31,000 |
| 2005/10/25 | 334 | 338 | 334 | 338 | 9,000 |
| 2005/10/24 | 338 | 340 | 337 | 340 | 3,000 |
| 2005/10/21 | 339 | 339 | 333 | 338 | 24,000 |
| 2005/10/20 | 345 | 345 | 340 | 340 | 5,000 |
| 2005/10/19 | 342 | 342 | 340 | 340 | 5,000 |
| 2005/10/18 | 345 | 345 | 342 | 342 | 4,000 |
| 2005/10/17 | 347 | 347 | 347 | 347 | 18,000 |
| 2005/10/14 | 347 | 347 | 347 | 347 | 7,000 |
| 2005/10/13 | 343 | 343 | 342 | 342 | 9,000 |
| 2005/10/12 | 343 | 343 | 343 | 343 | 1,000 |
| 2005/10/11 | 349 | 349 | 340 | 348 | 23,000 |
| 2005/10/07 | 347 | 347 | 340 | 340 | 12,000 |
| 2005/10/06 | 338 | 340 | 335 | 338 | 25,000 |
| 2005/10/05 | 340 | 346 | 338 | 340 | 18,000 |
| 2005/10/04 | 339 | 340 | 339 | 340 | 14,000 |
| 2005/10/03 | 338 | 338 | 338 | 338 | 8,000 |
| 2005/09/30 | 346 | 347 | 346 | 347 | 2,000 |
| 2005/09/29 | 336 | 347 | 336 | 347 | 36,000 |
| 2005/09/28 | 338 | 338 | 337 | 337 | 9,000 |
| 2005/09/27 | 332 | 333 | 331 | 333 | 15,000 |
| 2005/09/26 | 328 | 333 | 328 | 332 | 54,000 |
| 2005/09/22 | 328 | 328 | 326 | 328 | 9,000 |
| 2005/09/21 | 326 | 329 | 326 | 326 | 6,000 |
| 2005/09/20 | 323 | 330 | 323 | 327 | 16,000 |
| 2005/09/16 | 321 | 335 | 321 | 323 | 33,000 |
| 2005/09/15 | 320 | 320 | 320 | 320 | 18,000 |
| 2005/09/14 | 323 | 324 | 320 | 320 | 13,000 |
| 2005/09/13 | 321 | 323 | 321 | 323 | 4,000 |
| 2005/09/12 | 326 | 326 | 321 | 323 | 14,000 |
| 2005/09/09 | 323 | 323 | 323 | 323 | 18,000 |
| 2005/09/08 | 320 | 320 | 319 | 320 | 8,000 |
| 2005/09/07 | 324 | 325 | 323 | 323 | 21,000 |
| 2005/09/06 | 325 | 325 | 322 | 322 | 17,000 |
| 2005/09/05 | 324 | 324 | 322 | 323 | 37,000 |
| 2005/09/02 | 323 | 325 | 323 | 325 | 13,000 |
| 2005/09/01 | 324 | 330 | 320 | 330 | 40,000 |
| 2005/08/31 | 323 | 323 | 322 | 322 | 20,000 |
| 2005/08/30 | 323 | 323 | 323 | 323 | 10,000 |
| 2005/08/29 | 320 | 322 | 320 | 320 | 8,000 |
| 2005/08/26 | 323 | 325 | 320 | 320 | 17,000 |
| 2005/08/25 | 323 | 323 | 322 | 323 | 5,000 |
| 2005/08/24 | 320 | 322 | 320 | 322 | 13,000 |
| 2005/08/23 | 323 | 326 | 319 | 320 | 41,000 |
| 2005/08/22 | 320 | 323 | 319 | 320 | 23,000 |
| 2005/08/19 | 320 | 320 | 317 | 320 | 14,000 |
| 2005/08/18 | 322 | 322 | 317 | 317 | 22,000 |
| 2005/08/17 | 320 | 322 | 320 | 322 | 2,000 |
| 2005/08/16 | 320 | 320 | 318 | 318 | 12,000 |
| 2005/08/15 | 318 | 319 | 318 | 319 | 2,000 |
| 2005/08/12 | 318 | 318 | 318 | 318 | 1,000 |
| 2005/08/11 | 322 | 322 | 318 | 320 | 18,000 |
| 2005/08/10 | 317 | 321 | 317 | 320 | 11,000 |
| 2005/08/09 | 314 | 315 | 314 | 315 | 22,000 |
| 2005/08/08 | 314 | 314 | 313 | 313 | 3,000 |
| 2005/08/04 | 316 | 316 | 315 | 316 | 13,000 |
| 2005/08/03 | 323 | 323 | 316 | 316 | 22,000 |
| 2005/08/02 | 318 | 323 | 317 | 323 | 39,000 |
| 2005/08/01 | 316 | 317 | 316 | 317 | 16,000 |
| 2005/07/29 | 316 | 316 | 315 | 315 | 3,000 |
| 2005/07/28 | 313 | 315 | 313 | 315 | 8,000 |
| 2005/07/27 | 315 | 315 | 312 | 312 | 144,000 |
| 2005/07/26 | 322 | 322 | 316 | 316 | 11,000 |
| 2005/07/25 | 316 | 320 | 316 | 316 | 8,000 |
| 2005/07/22 | 316 | 321 | 316 | 320 | 20,000 |
| 2005/07/21 | 314 | 317 | 314 | 314 | 7,000 |
| 2005/07/20 | 314 | 314 | 314 | 314 | 11,000 |
| 2005/07/19 | 315 | 317 | 315 | 317 | 5,000 |
| 2005/07/15 | 315 | 315 | 312 | 312 | 20,000 |
| 2005/07/13 | 318 | 318 | 313 | 313 | 9,000 |
| 2005/07/12 | 318 | 318 | 317 | 318 | 10,000 |
| 2005/07/11 | 317 | 317 | 315 | 315 | 12,000 |
| 2005/07/08 | 315 | 317 | 312 | 317 | 9,000 |
| 2005/07/07 | 315 | 315 | 315 | 315 | 4,000 |
| 2005/07/06 | 315 | 315 | 315 | 315 | 5,000 |
| 2005/07/05 | 318 | 318 | 313 | 318 | 29,000 |
| 2005/07/04 | 316 | 316 | 315 | 315 | 12,000 |
| 2005/07/01 | 315 | 315 | 312 | 315 | 15,000 |
| 2005/06/30 | 310 | 314 | 310 | 314 | 18,000 |
| 2005/06/29 | 314 | 314 | 312 | 312 | 27,000 |
| 2005/06/28 | 315 | 315 | 314 | 314 | 6,000 |
| 2005/06/27 | 318 | 318 | 314 | 314 | 11,000 |
| 2005/06/24 | 314 | 314 | 314 | 314 | 1,000 |
| 2005/06/23 | 317 | 317 | 315 | 315 | 7,000 |
| 2005/06/22 | 317 | 317 | 314 | 314 | 10,000 |
| 2005/06/21 | 318 | 318 | 315 | 315 | 15,000 |
| 2005/06/20 | 315 | 315 | 313 | 313 | 5,000 |
| 2005/06/17 | 314 | 314 | 314 | 314 | 2,000 |
| 2005/06/16 | 315 | 316 | 313 | 313 | 7,000 |
| 2005/06/15 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/06/14 | 311 | 312 | 311 | 312 | 7,000 |
| 2005/06/13 | 313 | 313 | 311 | 311 | 20,000 |
| 2005/06/10 | 311 | 311 | 311 | 311 | 4,000 |
| 2005/06/08 | 309 | 310 | 309 | 310 | 4,000 |
| 2005/06/07 | 314 | 314 | 310 | 310 | 30,000 |
| 2005/06/06 | 317 | 319 | 317 | 319 | 11,000 |
| 2005/06/03 | 314 | 314 | 314 | 314 | 2,000 |
| 2005/06/02 | 314 | 314 | 314 | 314 | 2,000 |
| 2005/06/01 | 310 | 310 | 310 | 310 | 42,000 |
| 2005/05/31 | 312 | 312 | 312 | 312 | 2,000 |
| 2005/05/27 | 312 | 312 | 312 | 312 | 5,000 |
| 2005/05/26 | 319 | 319 | 312 | 312 | 8,000 |
| 2005/05/24 | 311 | 314 | 311 | 314 | 7,000 |
| 2005/05/23 | 313 | 313 | 311 | 311 | 7,000 |
| 2005/05/20 | 311 | 314 | 311 | 314 | 2,000 |
| 2005/05/19 | 313 | 313 | 313 | 313 | 2,000 |
| 2005/05/18 | 312 | 313 | 310 | 313 | 55,000 |
| 2005/05/17 | 310 | 312 | 310 | 310 | 76,000 |
| 2005/05/16 | 315 | 315 | 313 | 313 | 10,000 |
| 2005/05/13 | 318 | 318 | 310 | 314 | 107,000 |
| 2005/05/12 | 318 | 318 | 310 | 315 | 34,000 |
| 2005/05/11 | 320 | 320 | 320 | 320 | 4,000 |
| 2005/05/10 | 320 | 321 | 320 | 321 | 3,000 |
| 2005/05/09 | 320 | 320 | 320 | 320 | 5,000 |
| 2005/05/06 | 327 | 327 | 327 | 327 | 2,000 |
| 2005/04/28 | 322 | 322 | 322 | 322 | 1,000 |
| 2005/04/26 | 323 | 323 | 323 | 323 | 4,000 |
| 2005/04/25 | 313 | 313 | 313 | 313 | 5,000 |
| 2005/04/22 | 318 | 318 | 318 | 318 | 1,000 |
| 2005/04/20 | 313 | 319 | 313 | 319 | 10,000 |
| 2005/04/19 | 318 | 318 | 318 | 318 | 3,000 |
| 2005/04/18 | 320 | 320 | 318 | 318 | 10,000 |
| 2005/04/15 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/04/14 | 320 | 320 | 320 | 320 | 4,000 |
| 2005/04/13 | 320 | 320 | 320 | 320 | 6,000 |
| 2005/04/12 | 320 | 320 | 320 | 320 | 10,000 |
| 2005/04/11 | 318 | 324 | 318 | 320 | 12,000 |
| 2005/04/08 | 320 | 320 | 320 | 320 | 4,000 |
| 2005/04/06 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/04/05 | 318 | 320 | 318 | 320 | 3,000 |
| 2005/04/04 | 318 | 320 | 318 | 320 | 13,000 |
| 2005/04/01 | 326 | 326 | 326 | 326 | 3,000 |
| 2005/03/31 | 317 | 325 | 317 | 325 | 4,000 |
| 2005/03/30 | 318 | 318 | 318 | 318 | 3,000 |
| 2005/03/29 | 318 | 318 | 318 | 318 | 10,000 |
| 2005/03/28 | 324 | 324 | 321 | 321 | 5,000 |
| 2005/03/25 | 324 | 324 | 320 | 320 | 10,000 |
| 2005/03/24 | 324 | 324 | 324 | 324 | 3,000 |
| 2005/03/23 | 333 | 333 | 329 | 329 | 5,000 |
| 2005/03/22 | 334 | 335 | 332 | 335 | 15,000 |
| 2005/03/18 | 329 | 334 | 325 | 334 | 20,000 |
| 2005/03/17 | 327 | 327 | 325 | 325 | 16,000 |
| 2005/03/16 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/03/15 | 330 | 334 | 329 | 329 | 11,000 |
| 2005/03/14 | 325 | 330 | 325 | 325 | 34,000 |
| 2005/03/11 | 325 | 325 | 325 | 325 | 4,000 |
| 2005/03/10 | 323 | 325 | 323 | 325 | 9,000 |
| 2005/03/08 | 322 | 324 | 322 | 324 | 16,000 |
| 2005/03/07 | 320 | 322 | 320 | 322 | 4,000 |
| 2005/03/04 | 325 | 325 | 317 | 322 | 13,000 |
| 2005/03/03 | 317 | 317 | 317 | 317 | 1,000 |
| 2005/03/02 | 317 | 317 | 317 | 317 | 5,000 |
| 2005/03/01 | 317 | 317 | 317 | 317 | 5,000 |
| 2005/02/28 | 309 | 317 | 309 | 317 | 15,000 |
| 2005/02/25 | 308 | 308 | 308 | 308 | 1,000 |
| 2005/02/23 | 306 | 306 | 306 | 306 | 1,000 |
| 2005/02/21 | 308 | 308 | 305 | 305 | 32,000 |
| 2005/02/18 | 305 | 308 | 305 | 308 | 14,000 |
| 2005/02/17 | 305 | 305 | 305 | 305 | 4,000 |
| 2005/02/14 | 308 | 308 | 308 | 308 | 3,000 |
| 2005/02/10 | 305 | 305 | 305 | 305 | 4,000 |
| 2005/02/09 | 306 | 308 | 306 | 306 | 5,000 |
| 2005/02/08 | 308 | 308 | 305 | 308 | 17,000 |
| 2005/02/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/02/03 | 306 | 306 | 306 | 306 | 1,000 |
| 2005/02/02 | 308 | 308 | 308 | 308 | 1,000 |
| 2005/02/01 | 308 | 308 | 308 | 308 | 12,000 |
| 2005/01/31 | 305 | 305 | 305 | 305 | 6,000 |
| 2005/01/28 | 305 | 305 | 305 | 305 | 6,000 |
| 2005/01/26 | 308 | 308 | 305 | 305 | 12,000 |
| 2005/01/21 | 307 | 307 | 305 | 305 | 8,000 |
| 2005/01/20 | 305 | 305 | 305 | 305 | 4,000 |
| 2005/01/19 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/01/18 | 305 | 308 | 305 | 308 | 5,000 |
| 2005/01/14 | 306 | 306 | 305 | 305 | 4,000 |
| 2005/01/13 | 306 | 306 | 306 | 306 | 3,000 |
| 2005/01/07 | 306 | 306 | 306 | 306 | 1,000 |
| 2005/01/06 | 306 | 306 | 306 | 306 | 11,000 |
| 2005/01/04 | 311 | 311 | 311 | 311 | 2,000 |