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 |
---|---|---|---|---|---|
2007/12/28 | 306 | 306 | 306 | 306 | 11,000 |
2007/12/27 | 306 | 308 | 305 | 306 | 11,000 |
2007/12/26 | 315 | 315 | 308 | 308 | 9,000 |
2007/12/25 | 312 | 312 | 312 | 312 | 1,000 |
2007/12/21 | 312 | 315 | 308 | 309 | 15,000 |
2007/12/20 | 313 | 313 | 313 | 313 | 1,000 |
2007/12/18 | 311 | 312 | 310 | 312 | 4,000 |
2007/12/17 | 314 | 314 | 314 | 314 | 1,000 |
2007/12/13 | 309 | 309 | 309 | 309 | 9,000 |
2007/12/12 | 320 | 320 | 315 | 315 | 8,000 |
2007/12/11 | 329 | 329 | 329 | 329 | 1,000 |
2007/12/10 | 331 | 331 | 330 | 330 | 12,000 |
2007/12/07 | 310 | 310 | 310 | 310 | 1,000 |
2007/12/06 | 306 | 310 | 305 | 310 | 29,000 |
2007/12/05 | 303 | 304 | 303 | 304 | 4,000 |
2007/12/04 | 305 | 305 | 303 | 303 | 7,000 |
2007/12/03 | 307 | 307 | 305 | 305 | 8,000 |
2007/11/30 | 310 | 310 | 306 | 306 | 6,000 |
2007/11/29 | 304 | 310 | 303 | 310 | 20,000 |
2007/11/28 | 303 | 303 | 302 | 303 | 5,000 |
2007/11/27 | 304 | 305 | 304 | 305 | 3,000 |
2007/11/26 | 319 | 319 | 309 | 309 | 5,000 |
2007/11/22 | 310 | 310 | 303 | 310 | 6,000 |
2007/11/19 | 319 | 319 | 319 | 319 | 3,000 |
2007/11/16 | 319 | 319 | 309 | 309 | 4,000 |
2007/11/15 | 326 | 326 | 320 | 320 | 9,000 |
2007/11/13 | 320 | 321 | 320 | 321 | 4,000 |
2007/11/12 | 324 | 324 | 320 | 321 | 10,000 |
2007/11/09 | 327 | 327 | 327 | 327 | 1,000 |
2007/11/08 | 326 | 326 | 325 | 325 | 12,000 |
2007/11/07 | 326 | 330 | 326 | 330 | 2,000 |
2007/11/06 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/05 | 320 | 330 | 320 | 325 | 6,000 |
2007/11/02 | 330 | 330 | 330 | 330 | 5,000 |
2007/11/01 | 330 | 330 | 329 | 330 | 13,000 |
2007/10/31 | 330 | 330 | 328 | 330 | 6,000 |
2007/10/29 | 330 | 330 | 330 | 330 | 10,000 |
2007/10/26 | 336 | 336 | 336 | 336 | 3,000 |
2007/10/25 | 331 | 331 | 331 | 331 | 1,000 |
2007/10/24 | 330 | 330 | 330 | 330 | 6,000 |
2007/10/23 | 331 | 332 | 331 | 332 | 4,000 |
2007/10/22 | 331 | 331 | 330 | 331 | 6,000 |
2007/10/19 | 334 | 336 | 334 | 336 | 4,000 |
2007/10/17 | 340 | 340 | 340 | 340 | 3,000 |
2007/10/12 | 334 | 334 | 333 | 333 | 4,000 |
2007/10/11 | 332 | 332 | 332 | 332 | 1,000 |
2007/10/10 | 334 | 335 | 331 | 331 | 7,000 |
2007/10/09 | 333 | 334 | 333 | 334 | 3,000 |
2007/10/03 | 345 | 345 | 345 | 345 | 1,000 |
2007/10/02 | 348 | 348 | 348 | 348 | 1,000 |
2007/09/28 | 345 | 345 | 345 | 345 | 1,000 |
2007/09/27 | 340 | 340 | 340 | 340 | 1,000 |
2007/09/26 | 343 | 343 | 343 | 343 | 4,000 |
2007/09/25 | 338 | 340 | 338 | 338 | 4,000 |
2007/09/19 | 333 | 338 | 333 | 338 | 11,000 |
2007/09/13 | 335 | 337 | 335 | 337 | 3,000 |
2007/09/11 | 336 | 336 | 336 | 336 | 1,000 |
2007/09/10 | 340 | 340 | 340 | 340 | 2,000 |
2007/09/07 | 338 | 338 | 337 | 337 | 2,000 |
2007/09/05 | 338 | 338 | 338 | 338 | 1,000 |
2007/09/04 | 336 | 336 | 335 | 335 | 2,000 |
2007/08/31 | 335 | 335 | 335 | 335 | 2,000 |
2007/08/29 | 333 | 335 | 333 | 335 | 2,000 |
2007/08/27 | 338 | 338 | 333 | 333 | 7,000 |
2007/08/24 | 328 | 338 | 328 | 336 | 13,000 |
2007/08/23 | 338 | 338 | 338 | 338 | 4,000 |
2007/08/21 | 335 | 335 | 335 | 335 | 2,000 |
2007/08/20 | 335 | 335 | 335 | 335 | 3,000 |
2007/08/17 | 346 | 346 | 326 | 330 | 13,000 |
2007/08/16 | 345 | 345 | 345 | 345 | 8,000 |
2007/08/14 | 347 | 347 | 346 | 346 | 11,000 |
2007/08/13 | 348 | 348 | 348 | 348 | 1,000 |
2007/08/10 | 348 | 348 | 347 | 347 | 13,000 |
2007/08/09 | 349 | 349 | 349 | 349 | 1,000 |
2007/08/07 | 352 | 352 | 350 | 350 | 7,000 |
2007/08/06 | 350 | 350 | 347 | 350 | 10,000 |
2007/08/03 | 353 | 353 | 353 | 353 | 1,000 |
2007/08/02 | 352 | 352 | 350 | 350 | 10,000 |
2007/08/01 | 352 | 356 | 351 | 351 | 30,000 |
2007/07/31 | 352 | 352 | 352 | 352 | 2,000 |
2007/07/30 | 352 | 353 | 352 | 352 | 16,000 |
2007/07/27 | 352 | 353 | 352 | 352 | 13,000 |
2007/07/26 | 357 | 357 | 355 | 355 | 8,000 |
2007/07/25 | 354 | 354 | 354 | 354 | 1,000 |
2007/07/24 | 353 | 353 | 353 | 353 | 3,000 |
2007/07/23 | 354 | 354 | 350 | 353 | 21,000 |
2007/07/20 | 355 | 355 | 355 | 355 | 19,000 |
2007/07/19 | 356 | 356 | 355 | 355 | 2,000 |
2007/07/18 | 355 | 356 | 355 | 356 | 10,000 |
2007/07/17 | 357 | 357 | 354 | 356 | 10,000 |
2007/07/13 | 358 | 358 | 358 | 358 | 2,000 |
2007/07/12 | 360 | 360 | 360 | 360 | 6,000 |
2007/07/10 | 359 | 360 | 359 | 360 | 2,000 |
2007/07/06 | 361 | 366 | 359 | 366 | 13,000 |
2007/07/05 | 359 | 365 | 359 | 363 | 12,000 |
2007/07/04 | 362 | 362 | 359 | 361 | 11,000 |
2007/07/03 | 355 | 359 | 355 | 357 | 22,000 |
2007/07/02 | 358 | 360 | 358 | 358 | 15,000 |
2007/06/29 | 370 | 370 | 357 | 358 | 17,000 |
2007/06/28 | 357 | 385 | 357 | 370 | 86,000 |
2007/06/26 | 360 | 360 | 356 | 356 | 7,000 |
2007/06/25 | 359 | 359 | 355 | 355 | 7,000 |
2007/06/22 | 360 | 360 | 355 | 359 | 9,000 |
2007/06/21 | 356 | 359 | 356 | 359 | 2,000 |
2007/06/20 | 357 | 357 | 357 | 357 | 2,000 |
2007/06/19 | 357 | 357 | 357 | 357 | 1,000 |
2007/06/18 | 355 | 359 | 355 | 359 | 6,000 |
2007/06/15 | 352 | 355 | 352 | 355 | 10,000 |
2007/06/14 | 351 | 352 | 351 | 352 | 3,000 |
2007/06/13 | 351 | 354 | 351 | 354 | 5,000 |
2007/06/12 | 352 | 354 | 352 | 354 | 7,000 |
2007/06/11 | 352 | 352 | 352 | 352 | 2,000 |
2007/06/08 | 352 | 352 | 352 | 352 | 7,000 |
2007/06/07 | 352 | 352 | 352 | 352 | 2,000 |
2007/06/06 | 353 | 353 | 352 | 352 | 4,000 |
2007/06/05 | 352 | 353 | 352 | 353 | 5,000 |
2007/06/04 | 353 | 354 | 353 | 354 | 2,000 |
2007/06/01 | 352 | 353 | 351 | 352 | 24,000 |
2007/05/31 | 351 | 356 | 351 | 356 | 3,000 |
2007/05/30 | 357 | 357 | 351 | 352 | 17,000 |
2007/05/29 | 355 | 355 | 352 | 352 | 6,000 |
2007/05/28 | 361 | 361 | 356 | 356 | 5,000 |
2007/05/24 | 358 | 358 | 358 | 358 | 1,000 |
2007/05/22 | 355 | 355 | 355 | 355 | 3,000 |
2007/05/21 | 357 | 357 | 355 | 355 | 7,000 |
2007/05/18 | 360 | 360 | 351 | 357 | 14,000 |
2007/05/17 | 360 | 360 | 360 | 360 | 3,000 |
2007/05/16 | 360 | 360 | 355 | 360 | 9,000 |
2007/05/15 | 361 | 361 | 361 | 361 | 4,000 |
2007/05/14 | 360 | 361 | 360 | 361 | 4,000 |
2007/05/10 | 363 | 366 | 363 | 366 | 6,000 |
2007/05/08 | 363 | 363 | 363 | 363 | 1,000 |
2007/05/07 | 361 | 362 | 361 | 362 | 5,000 |
2007/05/01 | 362 | 362 | 362 | 362 | 1,000 |
2007/04/27 | 368 | 368 | 365 | 365 | 2,000 |
2007/04/26 | 370 | 370 | 368 | 368 | 4,000 |
2007/04/25 | 358 | 360 | 358 | 360 | 5,000 |
2007/04/24 | 358 | 358 | 358 | 358 | 4,000 |
2007/04/23 | 362 | 362 | 362 | 362 | 3,000 |
2007/04/20 | 362 | 362 | 359 | 359 | 3,000 |
2007/04/19 | 361 | 361 | 361 | 361 | 1,000 |
2007/04/18 | 362 | 365 | 362 | 362 | 8,000 |
2007/04/17 | 364 | 364 | 362 | 362 | 8,000 |
2007/04/16 | 365 | 367 | 364 | 364 | 3,000 |
2007/04/13 | 364 | 364 | 364 | 364 | 2,000 |
2007/04/12 | 366 | 366 | 363 | 363 | 7,000 |
2007/04/11 | 367 | 367 | 367 | 367 | 3,000 |
2007/04/10 | 365 | 366 | 365 | 366 | 6,000 |
2007/04/09 | 365 | 365 | 365 | 365 | 3,000 |
2007/04/06 | 367 | 367 | 366 | 366 | 8,000 |
2007/04/05 | 367 | 367 | 367 | 367 | 1,000 |
2007/04/04 | 367 | 367 | 367 | 367 | 14,000 |
2007/04/03 | 368 | 370 | 368 | 370 | 2,000 |
2007/04/02 | 366 | 368 | 366 | 368 | 3,000 |
2007/03/30 | 372 | 372 | 370 | 371 | 5,000 |
2007/03/29 | 370 | 370 | 370 | 370 | 1,000 |
2007/03/28 | 370 | 370 | 370 | 370 | 1,000 |
2007/03/27 | 371 | 371 | 371 | 371 | 5,000 |
2007/03/26 | 380 | 380 | 373 | 374 | 22,000 |
2007/03/23 | 370 | 370 | 370 | 370 | 6,000 |
2007/03/20 | 371 | 373 | 371 | 373 | 5,000 |
2007/03/19 | 371 | 373 | 370 | 373 | 6,000 |
2007/03/16 | 371 | 372 | 371 | 372 | 2,000 |
2007/03/14 | 372 | 372 | 370 | 370 | 9,000 |
2007/03/13 | 372 | 374 | 372 | 372 | 5,000 |
2007/03/12 | 372 | 372 | 372 | 372 | 1,000 |
2007/03/09 | 371 | 373 | 370 | 370 | 5,000 |
2007/03/08 | 371 | 372 | 371 | 372 | 2,000 |
2007/03/07 | 370 | 371 | 370 | 371 | 6,000 |
2007/03/06 | 369 | 370 | 369 | 370 | 5,000 |
2007/03/05 | 370 | 371 | 369 | 370 | 12,000 |
2007/03/02 | 375 | 375 | 373 | 373 | 2,000 |
2007/03/01 | 375 | 375 | 370 | 373 | 16,000 |
2007/02/28 | 370 | 372 | 369 | 370 | 31,000 |
2007/02/27 | 377 | 381 | 375 | 380 | 24,000 |
2007/02/26 | 375 | 375 | 371 | 374 | 31,000 |
2007/02/23 | 371 | 374 | 371 | 373 | 4,000 |
2007/02/22 | 373 | 374 | 370 | 371 | 12,000 |
2007/02/21 | 372 | 374 | 370 | 372 | 37,000 |
2007/02/20 | 374 | 374 | 372 | 372 | 10,000 |
2007/02/19 | 375 | 375 | 373 | 373 | 6,000 |
2007/02/16 | 375 | 376 | 374 | 374 | 5,000 |
2007/02/15 | 375 | 375 | 375 | 375 | 4,000 |
2007/02/14 | 377 | 377 | 374 | 374 | 11,000 |
2007/02/13 | 379 | 379 | 371 | 374 | 24,000 |
2007/02/09 | 374 | 377 | 373 | 377 | 21,000 |
2007/02/08 | 378 | 378 | 374 | 374 | 10,000 |
2007/02/07 | 372 | 378 | 372 | 378 | 43,000 |
2007/02/06 | 371 | 385 | 371 | 372 | 79,000 |
2007/02/05 | 375 | 375 | 372 | 372 | 9,000 |
2007/02/02 | 372 | 375 | 371 | 371 | 47,000 |
2007/02/01 | 370 | 372 | 370 | 372 | 42,000 |
2007/01/31 | 370 | 372 | 369 | 372 | 20,000 |
2007/01/30 | 371 | 372 | 369 | 370 | 47,000 |
2007/01/29 | 371 | 372 | 369 | 372 | 41,000 |
2007/01/26 | 371 | 372 | 370 | 371 | 27,000 |
2007/01/25 | 370 | 371 | 368 | 368 | 29,000 |
2007/01/24 | 372 | 372 | 370 | 370 | 35,000 |
2007/01/23 | 372 | 373 | 369 | 369 | 63,000 |
2007/01/22 | 375 | 379 | 371 | 371 | 32,000 |
2007/01/19 | 372 | 374 | 369 | 370 | 28,000 |
2007/01/18 | 375 | 375 | 370 | 370 | 37,000 |
2007/01/17 | 373 | 375 | 373 | 375 | 20,000 |
2007/01/16 | 375 | 375 | 373 | 373 | 10,000 |
2007/01/15 | 375 | 375 | 375 | 375 | 15,000 |
2007/01/12 | 373 | 375 | 373 | 375 | 14,000 |
2007/01/11 | 374 | 375 | 374 | 375 | 6,000 |
2007/01/10 | 376 | 376 | 375 | 375 | 7,000 |
2007/01/09 | 376 | 377 | 375 | 377 | 11,000 |
2007/01/05 | 378 | 378 | 375 | 377 | 3,000 |
2007/01/04 | 380 | 380 | 380 | 380 | 5,000 |