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 |
|---|---|---|---|---|---|
| 2008/12/29 | 261 | 261 | 261 | 261 | 4,000 |
| 2008/12/26 | 274 | 274 | 263 | 264 | 7,000 |
| 2008/12/25 | 262 | 262 | 262 | 262 | 3,000 |
| 2008/12/24 | 261 | 261 | 261 | 261 | 37,000 |
| 2008/12/22 | 264 | 264 | 264 | 264 | 47,000 |
| 2008/12/19 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/12/18 | 258 | 267 | 258 | 258 | 133,000 |
| 2008/12/17 | 261 | 261 | 261 | 261 | 3,000 |
| 2008/12/15 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/12/12 | 259 | 259 | 259 | 259 | 4,000 |
| 2008/12/11 | 270 | 279 | 270 | 279 | 7,000 |
| 2008/12/09 | 279 | 280 | 279 | 279 | 5,000 |
| 2008/12/08 | 257 | 260 | 252 | 259 | 11,000 |
| 2008/12/05 | 270 | 285 | 270 | 280 | 25,000 |
| 2008/12/04 | 252 | 257 | 250 | 254 | 7,000 |
| 2008/12/03 | 250 | 252 | 249 | 252 | 10,000 |
| 2008/12/02 | 249 | 249 | 249 | 249 | 4,000 |
| 2008/12/01 | 245 | 245 | 244 | 244 | 5,000 |
| 2008/11/28 | 247 | 247 | 246 | 246 | 5,000 |
| 2008/11/27 | 247 | 247 | 245 | 245 | 2,000 |
| 2008/11/26 | 248 | 248 | 245 | 245 | 9,000 |
| 2008/11/25 | 241 | 248 | 241 | 248 | 6,000 |
| 2008/11/21 | 240 | 240 | 240 | 240 | 5,000 |
| 2008/11/20 | 242 | 245 | 241 | 241 | 20,000 |
| 2008/11/19 | 243 | 243 | 241 | 241 | 4,000 |
| 2008/11/18 | 240 | 243 | 240 | 243 | 3,000 |
| 2008/11/17 | 242 | 242 | 241 | 241 | 3,000 |
| 2008/11/14 | 242 | 244 | 242 | 244 | 3,000 |
| 2008/11/13 | 242 | 247 | 242 | 247 | 5,000 |
| 2008/11/11 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/11/10 | 242 | 244 | 240 | 242 | 12,000 |
| 2008/11/07 | 240 | 240 | 240 | 240 | 11,000 |
| 2008/11/06 | 245 | 245 | 240 | 240 | 17,000 |
| 2008/11/05 | 244 | 245 | 244 | 245 | 3,000 |
| 2008/11/04 | 245 | 246 | 240 | 246 | 11,000 |
| 2008/10/31 | 246 | 246 | 241 | 241 | 7,000 |
| 2008/10/30 | 245 | 245 | 244 | 244 | 3,000 |
| 2008/10/29 | 245 | 245 | 243 | 243 | 9,000 |
| 2008/10/28 | 241 | 241 | 240 | 241 | 14,000 |
| 2008/10/27 | 244 | 245 | 241 | 241 | 10,000 |
| 2008/10/24 | 240 | 245 | 240 | 245 | 12,000 |
| 2008/10/23 | 245 | 245 | 241 | 241 | 6,000 |
| 2008/10/21 | 245 | 248 | 245 | 248 | 3,000 |
| 2008/10/20 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/10/17 | 250 | 250 | 242 | 245 | 4,000 |
| 2008/10/16 | 259 | 259 | 240 | 250 | 10,000 |
| 2008/10/15 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/10/14 | 244 | 255 | 244 | 255 | 15,000 |
| 2008/10/10 | 240 | 259 | 240 | 259 | 5,000 |
| 2008/10/09 | 242 | 242 | 241 | 242 | 6,000 |
| 2008/10/08 | 240 | 245 | 240 | 241 | 6,000 |
| 2008/10/07 | 241 | 241 | 240 | 240 | 3,000 |
| 2008/10/06 | 295 | 295 | 260 | 260 | 13,000 |
| 2008/10/03 | 296 | 296 | 295 | 295 | 5,000 |
| 2008/10/02 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/09/30 | 305 | 308 | 305 | 305 | 10,000 |
| 2008/09/29 | 295 | 295 | 295 | 295 | 15,000 |
| 2008/09/26 | 309 | 309 | 309 | 309 | 3,000 |
| 2008/09/25 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/09/22 | 295 | 300 | 295 | 295 | 4,000 |
| 2008/09/19 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/09/18 | 292 | 295 | 292 | 295 | 9,000 |
| 2008/09/17 | 295 | 295 | 295 | 295 | 3,000 |
| 2008/09/16 | 295 | 297 | 295 | 297 | 5,000 |
| 2008/09/12 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/09/11 | 302 | 302 | 297 | 297 | 3,000 |
| 2008/09/10 | 302 | 302 | 302 | 302 | 2,000 |
| 2008/09/09 | 305 | 305 | 302 | 302 | 2,000 |
| 2008/09/08 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/09/05 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/09/04 | 299 | 305 | 299 | 305 | 31,000 |
| 2008/09/03 | 298 | 303 | 295 | 300 | 21,000 |
| 2008/09/02 | 295 | 300 | 295 | 300 | 10,000 |
| 2008/09/01 | 309 | 309 | 300 | 300 | 7,000 |
| 2008/08/29 | 305 | 305 | 305 | 305 | 3,000 |
| 2008/08/28 | 310 | 316 | 310 | 310 | 6,000 |
| 2008/08/27 | 318 | 320 | 318 | 318 | 10,000 |
| 2008/08/26 | 313 | 318 | 313 | 318 | 5,000 |
| 2008/08/25 | 318 | 319 | 318 | 319 | 3,000 |
| 2008/08/22 | 308 | 316 | 308 | 316 | 18,000 |
| 2008/08/21 | 321 | 323 | 320 | 323 | 5,000 |
| 2008/08/20 | 321 | 321 | 311 | 311 | 2,000 |
| 2008/08/19 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/08/18 | 323 | 323 | 320 | 323 | 4,000 |
| 2008/08/15 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/08/14 | 317 | 317 | 317 | 317 | 1,000 |
| 2008/08/13 | 316 | 317 | 316 | 317 | 2,000 |
| 2008/08/12 | 314 | 323 | 308 | 317 | 20,000 |
| 2008/08/11 | 314 | 314 | 314 | 314 | 2,000 |
| 2008/08/07 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/08/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/08/05 | 319 | 325 | 319 | 325 | 4,000 |
| 2008/08/04 | 328 | 328 | 328 | 328 | 10,000 |
| 2008/08/01 | 316 | 328 | 316 | 328 | 16,000 |
| 2008/07/31 | 319 | 328 | 319 | 326 | 10,000 |
| 2008/07/30 | 318 | 318 | 316 | 318 | 6,000 |
| 2008/07/28 | 324 | 324 | 307 | 307 | 12,000 |
| 2008/07/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/07/24 | 310 | 313 | 310 | 310 | 4,000 |
| 2008/07/23 | 307 | 307 | 307 | 307 | 2,000 |
| 2008/07/22 | 316 | 316 | 316 | 316 | 2,000 |
| 2008/07/18 | 318 | 318 | 317 | 317 | 5,000 |
| 2008/07/16 | 314 | 315 | 314 | 315 | 8,000 |
| 2008/07/15 | 310 | 314 | 310 | 314 | 8,000 |
| 2008/07/11 | 315 | 319 | 315 | 319 | 24,000 |
| 2008/07/10 | 310 | 315 | 310 | 315 | 2,000 |
| 2008/07/09 | 298 | 308 | 298 | 308 | 6,000 |
| 2008/07/08 | 303 | 308 | 303 | 308 | 3,000 |
| 2008/07/04 | 301 | 318 | 301 | 318 | 12,000 |
| 2008/07/03 | 320 | 320 | 315 | 315 | 11,000 |
| 2008/07/02 | 320 | 320 | 315 | 315 | 9,000 |
| 2008/07/01 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/30 | 298 | 310 | 298 | 310 | 8,000 |
| 2008/06/27 | 299 | 305 | 299 | 305 | 5,000 |
| 2008/06/26 | 298 | 300 | 295 | 300 | 17,000 |
| 2008/06/25 | 300 | 300 | 290 | 297 | 30,000 |
| 2008/06/23 | 299 | 304 | 299 | 299 | 5,000 |
| 2008/06/20 | 306 | 306 | 301 | 301 | 4,000 |
| 2008/06/19 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/06/18 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/06/17 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/06/16 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/06/12 | 301 | 301 | 301 | 301 | 2,000 |
| 2008/06/11 | 302 | 302 | 302 | 302 | 2,000 |
| 2008/06/06 | 302 | 302 | 302 | 302 | 3,000 |
| 2008/06/04 | 303 | 305 | 301 | 301 | 7,000 |
| 2008/06/03 | 300 | 303 | 300 | 303 | 4,000 |
| 2008/06/02 | 300 | 301 | 300 | 301 | 2,000 |
| 2008/05/30 | 303 | 303 | 300 | 301 | 4,000 |
| 2008/05/29 | 300 | 302 | 300 | 302 | 2,000 |
| 2008/05/26 | 305 | 305 | 301 | 301 | 3,000 |
| 2008/05/23 | 305 | 305 | 305 | 305 | 3,000 |
| 2008/05/21 | 306 | 306 | 306 | 306 | 2,000 |
| 2008/05/20 | 300 | 306 | 300 | 306 | 2,000 |
| 2008/05/19 | 298 | 302 | 298 | 302 | 2,000 |
| 2008/05/16 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/05/15 | 301 | 305 | 301 | 305 | 25,000 |
| 2008/05/14 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/05/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/05/07 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/05/02 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/04/28 | 304 | 304 | 304 | 304 | 4,000 |
| 2008/04/25 | 300 | 300 | 300 | 300 | 6,000 |
| 2008/04/24 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/22 | 299 | 300 | 299 | 299 | 4,000 |
| 2008/04/18 | 299 | 299 | 298 | 299 | 4,000 |
| 2008/04/17 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/04/16 | 294 | 299 | 294 | 299 | 5,000 |
| 2008/04/15 | 296 | 299 | 296 | 299 | 3,000 |
| 2008/04/14 | 295 | 297 | 295 | 296 | 4,000 |
| 2008/04/09 | 299 | 299 | 299 | 299 | 4,000 |
| 2008/04/08 | 297 | 297 | 294 | 294 | 2,000 |
| 2008/04/07 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/04/04 | 296 | 297 | 293 | 297 | 12,000 |
| 2008/04/03 | 290 | 297 | 288 | 297 | 29,000 |
| 2008/04/02 | 313 | 314 | 279 | 280 | 54,000 |
| 2008/04/01 | 313 | 313 | 313 | 313 | 2,000 |
| 2008/03/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/03/26 | 318 | 318 | 318 | 318 | 6,000 |
| 2008/03/25 | 318 | 320 | 318 | 320 | 4,000 |
| 2008/03/24 | 312 | 318 | 312 | 318 | 13,000 |
| 2008/03/21 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/03/19 | 309 | 313 | 309 | 313 | 2,000 |
| 2008/03/18 | 308 | 308 | 308 | 308 | 3,000 |
| 2008/03/17 | 308 | 308 | 303 | 308 | 4,000 |
| 2008/03/14 | 308 | 308 | 308 | 308 | 2,000 |
| 2008/03/13 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/03/12 | 301 | 308 | 301 | 308 | 5,000 |
| 2008/03/11 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/03/10 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/03/07 | 317 | 317 | 310 | 310 | 2,000 |
| 2008/03/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/03/05 | 307 | 315 | 307 | 315 | 3,000 |
| 2008/03/04 | 312 | 312 | 312 | 312 | 24,000 |
| 2008/03/03 | 313 | 315 | 303 | 315 | 19,000 |
| 2008/02/29 | 314 | 315 | 314 | 315 | 2,000 |
| 2008/02/28 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/02/27 | 313 | 315 | 313 | 315 | 3,000 |
| 2008/02/26 | 314 | 314 | 307 | 314 | 4,000 |
| 2008/02/25 | 313 | 313 | 313 | 313 | 1,000 |
| 2008/02/22 | 310 | 310 | 301 | 310 | 19,000 |
| 2008/02/21 | 315 | 317 | 315 | 317 | 5,000 |
| 2008/02/20 | 312 | 312 | 312 | 312 | 4,000 |
| 2008/02/19 | 312 | 312 | 312 | 312 | 3,000 |
| 2008/02/14 | 307 | 307 | 307 | 307 | 2,000 |
| 2008/02/08 | 301 | 307 | 301 | 307 | 3,000 |
| 2008/02/06 | 307 | 314 | 307 | 314 | 3,000 |
| 2008/02/05 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/02/01 | 320 | 320 | 302 | 302 | 6,000 |
| 2008/01/30 | 314 | 320 | 314 | 320 | 4,000 |
| 2008/01/29 | 314 | 314 | 314 | 314 | 2,000 |
| 2008/01/28 | 311 | 311 | 311 | 311 | 4,000 |
| 2008/01/25 | 305 | 305 | 301 | 301 | 5,000 |
| 2008/01/24 | 301 | 304 | 295 | 304 | 11,000 |
| 2008/01/23 | 299 | 301 | 295 | 301 | 29,000 |
| 2008/01/22 | 300 | 302 | 300 | 300 | 15,000 |
| 2008/01/21 | 304 | 304 | 303 | 303 | 3,000 |
| 2008/01/18 | 306 | 306 | 306 | 306 | 6,000 |
| 2008/01/17 | 300 | 306 | 300 | 306 | 25,000 |
| 2008/01/16 | 304 | 307 | 301 | 307 | 16,000 |
| 2008/01/15 | 307 | 307 | 304 | 304 | 7,000 |
| 2008/01/11 | 307 | 307 | 307 | 307 | 1,000 |
| 2008/01/09 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/01/07 | 309 | 309 | 300 | 300 | 17,000 |
| 2008/01/04 | 305 | 305 | 304 | 304 | 3,000 |