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 |
|---|---|---|---|---|---|
| 2006/12/29 | 369 | 372 | 369 | 372 | 6,000 |
| 2006/12/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/12/27 | 368 | 372 | 367 | 372 | 5,000 |
| 2006/12/26 | 372 | 372 | 366 | 368 | 11,000 |
| 2006/12/25 | 367 | 368 | 367 | 367 | 17,000 |
| 2006/12/22 | 373 | 373 | 373 | 373 | 5,000 |
| 2006/12/21 | 375 | 376 | 375 | 375 | 24,000 |
| 2006/12/20 | 378 | 379 | 377 | 377 | 10,000 |
| 2006/12/19 | 377 | 377 | 375 | 377 | 11,000 |
| 2006/12/18 | 379 | 379 | 375 | 376 | 13,000 |
| 2006/12/15 | 377 | 377 | 375 | 375 | 5,000 |
| 2006/12/14 | 372 | 378 | 371 | 377 | 11,000 |
| 2006/12/13 | 373 | 375 | 373 | 373 | 3,000 |
| 2006/12/12 | 373 | 373 | 373 | 373 | 2,000 |
| 2006/12/11 | 372 | 373 | 372 | 373 | 4,000 |
| 2006/12/07 | 370 | 379 | 370 | 370 | 8,000 |
| 2006/12/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/12/05 | 378 | 378 | 370 | 370 | 12,000 |
| 2006/12/04 | 379 | 379 | 378 | 378 | 11,000 |
| 2006/12/01 | 363 | 363 | 363 | 363 | 5,000 |
| 2006/11/30 | 365 | 365 | 361 | 361 | 3,000 |
| 2006/11/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/11/28 | 372 | 376 | 371 | 376 | 20,000 |
| 2006/11/27 | 372 | 372 | 372 | 372 | 3,000 |
| 2006/11/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/11/22 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/11/21 | 360 | 365 | 360 | 365 | 4,000 |
| 2006/11/15 | 370 | 370 | 370 | 370 | 3,000 |
| 2006/11/14 | 360 | 365 | 360 | 365 | 3,000 |
| 2006/11/13 | 379 | 379 | 365 | 365 | 18,000 |
| 2006/11/10 | 365 | 375 | 365 | 374 | 6,000 |
| 2006/11/09 | 361 | 365 | 361 | 365 | 12,000 |
| 2006/11/08 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/11/07 | 368 | 368 | 364 | 364 | 8,000 |
| 2006/11/06 | 368 | 368 | 368 | 368 | 2,000 |
| 2006/11/02 | 375 | 375 | 374 | 374 | 6,000 |
| 2006/11/01 | 382 | 382 | 376 | 376 | 5,000 |
| 2006/10/31 | 366 | 385 | 366 | 385 | 39,000 |
| 2006/10/26 | 373 | 373 | 365 | 365 | 9,000 |
| 2006/10/25 | 373 | 373 | 373 | 373 | 1,000 |
| 2006/10/24 | 372 | 372 | 371 | 371 | 2,000 |
| 2006/10/23 | 371 | 373 | 368 | 373 | 8,000 |
| 2006/10/19 | 373 | 374 | 373 | 374 | 2,000 |
| 2006/10/18 | 373 | 373 | 373 | 373 | 1,000 |
| 2006/10/17 | 370 | 370 | 365 | 365 | 2,000 |
| 2006/10/11 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/10/10 | 368 | 372 | 368 | 372 | 6,000 |
| 2006/10/06 | 372 | 372 | 368 | 368 | 2,000 |
| 2006/10/05 | 370 | 370 | 370 | 370 | 13,000 |
| 2006/10/04 | 373 | 373 | 372 | 373 | 10,000 |
| 2006/10/03 | 375 | 375 | 373 | 373 | 6,000 |
| 2006/10/02 | 382 | 382 | 375 | 375 | 6,000 |
| 2006/09/29 | 382 | 382 | 375 | 375 | 2,000 |
| 2006/09/26 | 385 | 385 | 385 | 385 | 4,000 |
| 2006/09/25 | 372 | 377 | 372 | 377 | 3,000 |
| 2006/09/22 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/09/21 | 376 | 376 | 374 | 374 | 6,000 |
| 2006/09/20 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/09/19 | 373 | 376 | 372 | 372 | 9,000 |
| 2006/09/15 | 380 | 385 | 380 | 385 | 2,000 |
| 2006/09/14 | 377 | 387 | 375 | 387 | 4,000 |
| 2006/09/13 | 375 | 377 | 375 | 377 | 2,000 |
| 2006/09/12 | 376 | 376 | 376 | 376 | 1,000 |
| 2006/09/11 | 380 | 380 | 378 | 378 | 4,000 |
| 2006/09/08 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/09/07 | 380 | 380 | 379 | 379 | 4,000 |
| 2006/09/05 | 381 | 381 | 380 | 380 | 8,000 |
| 2006/09/04 | 389 | 389 | 380 | 380 | 9,000 |
| 2006/09/01 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/08/31 | 376 | 376 | 376 | 376 | 3,000 |
| 2006/08/30 | 377 | 377 | 377 | 377 | 1,000 |
| 2006/08/29 | 382 | 382 | 376 | 376 | 20,000 |
| 2006/08/28 | 390 | 390 | 376 | 377 | 8,000 |
| 2006/08/25 | 381 | 381 | 381 | 381 | 3,000 |
| 2006/08/24 | 399 | 399 | 395 | 395 | 6,000 |
| 2006/08/23 | 400 | 400 | 400 | 400 | 8,000 |
| 2006/08/22 | 395 | 400 | 395 | 400 | 3,000 |
| 2006/08/21 | 390 | 395 | 390 | 395 | 9,000 |
| 2006/08/18 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/08/17 | 390 | 390 | 390 | 390 | 5,000 |
| 2006/08/16 | 387 | 389 | 387 | 389 | 9,000 |
| 2006/08/15 | 380 | 386 | 380 | 386 | 3,000 |
| 2006/08/14 | 380 | 380 | 370 | 370 | 6,000 |
| 2006/08/09 | 372 | 372 | 372 | 372 | 2,000 |
| 2006/08/08 | 383 | 383 | 370 | 370 | 15,000 |
| 2006/08/07 | 385 | 386 | 385 | 386 | 3,000 |
| 2006/08/04 | 384 | 385 | 384 | 385 | 4,000 |
| 2006/08/03 | 385 | 385 | 385 | 385 | 17,000 |
| 2006/08/02 | 388 | 388 | 385 | 385 | 2,000 |
| 2006/08/01 | 388 | 388 | 388 | 388 | 26,000 |
| 2006/07/31 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/07/28 | 385 | 386 | 385 | 386 | 3,000 |
| 2006/07/27 | 387 | 387 | 386 | 386 | 6,000 |
| 2006/07/26 | 389 | 389 | 387 | 388 | 9,000 |
| 2006/07/25 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/07/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/07/21 | 376 | 376 | 376 | 376 | 5,000 |
| 2006/07/20 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/07/19 | 379 | 385 | 375 | 385 | 7,000 |
| 2006/07/18 | 387 | 387 | 380 | 380 | 6,000 |
| 2006/07/14 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/07/13 | 380 | 380 | 380 | 380 | 5,000 |
| 2006/07/12 | 389 | 389 | 380 | 380 | 3,000 |
| 2006/07/07 | 389 | 389 | 387 | 387 | 2,000 |
| 2006/07/06 | 371 | 373 | 371 | 373 | 3,000 |
| 2006/07/05 | 390 | 390 | 375 | 375 | 12,000 |
| 2006/07/04 | 385 | 385 | 380 | 380 | 6,000 |
| 2006/07/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/06/30 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/06/28 | 367 | 367 | 367 | 367 | 1,000 |
| 2006/06/27 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/06/26 | 390 | 390 | 389 | 389 | 5,000 |
| 2006/06/23 | 378 | 378 | 378 | 378 | 2,000 |
| 2006/06/22 | 373 | 378 | 373 | 378 | 3,000 |
| 2006/06/21 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/06/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/06/16 | 367 | 370 | 367 | 370 | 7,000 |
| 2006/06/15 | 363 | 365 | 355 | 360 | 11,000 |
| 2006/06/14 | 348 | 350 | 348 | 350 | 2,000 |
| 2006/06/13 | 355 | 355 | 348 | 348 | 3,000 |
| 2006/06/12 | 350 | 358 | 348 | 358 | 8,000 |
| 2006/06/09 | 350 | 355 | 346 | 350 | 15,000 |
| 2006/06/08 | 358 | 358 | 336 | 336 | 18,000 |
| 2006/06/07 | 353 | 369 | 350 | 357 | 33,000 |
| 2006/06/06 | 365 | 365 | 345 | 348 | 21,000 |
| 2006/06/05 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/06/02 | 379 | 381 | 373 | 380 | 6,000 |
| 2006/06/01 | 389 | 389 | 389 | 389 | 1,000 |
| 2006/05/31 | 386 | 389 | 375 | 389 | 20,000 |
| 2006/05/30 | 394 | 395 | 386 | 390 | 14,000 |
| 2006/05/29 | 385 | 385 | 385 | 385 | 4,000 |
| 2006/05/26 | 386 | 386 | 386 | 386 | 13,000 |
| 2006/05/25 | 390 | 391 | 389 | 391 | 11,000 |
| 2006/05/24 | 395 | 395 | 390 | 390 | 6,000 |
| 2006/05/23 | 386 | 386 | 386 | 386 | 7,000 |
| 2006/05/22 | 396 | 396 | 396 | 396 | 2,000 |
| 2006/05/19 | 396 | 399 | 395 | 395 | 5,000 |
| 2006/05/18 | 403 | 403 | 395 | 395 | 9,000 |
| 2006/05/17 | 403 | 405 | 396 | 401 | 32,000 |
| 2006/05/16 | 404 | 404 | 403 | 403 | 12,000 |
| 2006/05/15 | 406 | 406 | 405 | 405 | 12,000 |
| 2006/05/12 | 406 | 406 | 405 | 406 | 19,000 |
| 2006/05/11 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/05/10 | 406 | 409 | 406 | 409 | 6,000 |
| 2006/05/09 | 408 | 409 | 408 | 409 | 6,000 |
| 2006/05/08 | 409 | 410 | 408 | 408 | 9,000 |
| 2006/05/02 | 408 | 409 | 408 | 408 | 5,000 |
| 2006/05/01 | 408 | 410 | 408 | 410 | 8,000 |
| 2006/04/28 | 403 | 404 | 403 | 404 | 3,000 |
| 2006/04/27 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/04/26 | 409 | 409 | 403 | 403 | 8,000 |
| 2006/04/25 | 403 | 403 | 403 | 403 | 6,000 |
| 2006/04/24 | 403 | 403 | 400 | 400 | 8,000 |
| 2006/04/21 | 409 | 409 | 402 | 403 | 4,000 |
| 2006/04/20 | 409 | 409 | 408 | 409 | 6,000 |
| 2006/04/19 | 409 | 409 | 402 | 402 | 14,000 |
| 2006/04/18 | 409 | 409 | 409 | 409 | 1,000 |
| 2006/04/17 | 410 | 413 | 408 | 408 | 17,000 |
| 2006/04/14 | 410 | 410 | 410 | 410 | 4,000 |
| 2006/04/13 | 415 | 415 | 409 | 410 | 17,000 |
| 2006/04/12 | 415 | 417 | 415 | 417 | 6,000 |
| 2006/04/11 | 415 | 415 | 413 | 413 | 8,000 |
| 2006/04/10 | 415 | 415 | 412 | 412 | 6,000 |
| 2006/04/07 | 412 | 415 | 410 | 415 | 8,000 |
| 2006/04/06 | 409 | 414 | 409 | 414 | 3,000 |
| 2006/04/05 | 416 | 418 | 414 | 414 | 16,000 |
| 2006/04/04 | 417 | 417 | 415 | 417 | 8,000 |
| 2006/04/03 | 415 | 416 | 415 | 416 | 13,000 |
| 2006/03/31 | 418 | 418 | 415 | 415 | 8,000 |
| 2006/03/30 | 415 | 418 | 410 | 418 | 10,000 |
| 2006/03/29 | 418 | 418 | 418 | 418 | 2,000 |
| 2006/03/28 | 413 | 413 | 412 | 412 | 3,000 |
| 2006/03/27 | 419 | 419 | 414 | 415 | 10,000 |
| 2006/03/24 | 410 | 417 | 410 | 417 | 8,000 |
| 2006/03/23 | 417 | 418 | 410 | 410 | 11,000 |
| 2006/03/22 | 415 | 418 | 415 | 418 | 12,000 |
| 2006/03/20 | 411 | 418 | 407 | 418 | 17,000 |
| 2006/03/17 | 404 | 404 | 401 | 401 | 10,000 |
| 2006/03/16 | 406 | 406 | 405 | 405 | 5,000 |
| 2006/03/15 | 406 | 406 | 405 | 406 | 5,000 |
| 2006/03/14 | 412 | 412 | 410 | 410 | 8,000 |
| 2006/03/13 | 414 | 414 | 404 | 413 | 15,000 |
| 2006/03/10 | 405 | 414 | 405 | 414 | 4,000 |
| 2006/03/08 | 403 | 403 | 400 | 400 | 4,000 |
| 2006/03/07 | 415 | 415 | 404 | 404 | 3,000 |
| 2006/03/06 | 416 | 417 | 402 | 408 | 23,000 |
| 2006/03/03 | 416 | 417 | 411 | 411 | 9,000 |
| 2006/03/02 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/03/01 | 411 | 420 | 410 | 415 | 20,000 |
| 2006/02/28 | 419 | 425 | 415 | 415 | 7,000 |
| 2006/02/27 | 412 | 423 | 408 | 420 | 7,000 |
| 2006/02/24 | 405 | 406 | 405 | 406 | 7,000 |
| 2006/02/23 | 386 | 401 | 386 | 401 | 41,000 |
| 2006/02/22 | 386 | 390 | 386 | 388 | 21,000 |
| 2006/02/21 | 355 | 386 | 355 | 386 | 42,000 |
| 2006/02/20 | 414 | 414 | 380 | 380 | 20,000 |
| 2006/02/17 | 425 | 425 | 419 | 419 | 19,000 |
| 2006/02/16 | 439 | 439 | 429 | 429 | 4,000 |
| 2006/02/15 | 437 | 439 | 425 | 439 | 13,000 |
| 2006/02/14 | 427 | 440 | 420 | 440 | 25,000 |
| 2006/02/13 | 462 | 462 | 430 | 447 | 18,000 |
| 2006/02/10 | 468 | 468 | 462 | 462 | 14,000 |
| 2006/02/09 | 476 | 476 | 470 | 470 | 10,000 |
| 2006/02/08 | 482 | 483 | 472 | 483 | 19,000 |
| 2006/02/07 | 489 | 489 | 472 | 482 | 53,000 |
| 2006/02/06 | 472 | 485 | 472 | 485 | 47,000 |
| 2006/02/03 | 470 | 470 | 465 | 470 | 12,000 |
| 2006/02/02 | 464 | 468 | 464 | 468 | 17,000 |
| 2006/02/01 | 465 | 465 | 461 | 461 | 11,000 |
| 2006/01/31 | 461 | 469 | 461 | 465 | 19,000 |
| 2006/01/30 | 474 | 474 | 464 | 464 | 28,000 |
| 2006/01/27 | 468 | 470 | 462 | 465 | 18,000 |
| 2006/01/26 | 467 | 467 | 462 | 467 | 9,000 |
| 2006/01/25 | 471 | 471 | 462 | 462 | 32,000 |
| 2006/01/24 | 470 | 474 | 467 | 468 | 8,000 |
| 2006/01/23 | 476 | 476 | 461 | 475 | 31,000 |
| 2006/01/20 | 480 | 480 | 471 | 477 | 57,000 |
| 2006/01/19 | 425 | 495 | 425 | 490 | 69,000 |
| 2006/01/18 | 485 | 485 | 431 | 440 | 72,000 |
| 2006/01/17 | 510 | 520 | 485 | 486 | 159,000 |
| 2006/01/16 | 462 | 533 | 462 | 500 | 186,000 |
| 2006/01/13 | 460 | 460 | 451 | 453 | 12,000 |
| 2006/01/12 | 478 | 478 | 460 | 460 | 22,000 |
| 2006/01/11 | 470 | 470 | 460 | 468 | 36,000 |
| 2006/01/10 | 449 | 462 | 449 | 462 | 81,000 |
| 2006/01/06 | 415 | 430 | 415 | 430 | 55,000 |
| 2006/01/05 | 420 | 420 | 412 | 416 | 21,000 |
| 2006/01/04 | 414 | 414 | 410 | 410 | 14,000 |