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 |
|---|---|---|---|---|---|
| 2009/12/30 | 234 | 236 | 234 | 236 | 5,000 |
| 2009/12/29 | 234 | 235 | 234 | 234 | 3,000 |
| 2009/12/28 | 233 | 235 | 231 | 235 | 12,000 |
| 2009/12/25 | 240 | 240 | 227 | 234 | 32,000 |
| 2009/12/24 | 239 | 239 | 239 | 239 | 5,000 |
| 2009/12/22 | 236 | 236 | 236 | 236 | 2,000 |
| 2009/12/21 | 235 | 238 | 235 | 238 | 3,000 |
| 2009/12/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/12/17 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/12/16 | 229 | 230 | 229 | 230 | 12,000 |
| 2009/12/15 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/12/14 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/12/10 | 229 | 234 | 229 | 234 | 5,000 |
| 2009/12/09 | 231 | 231 | 229 | 229 | 4,000 |
| 2009/12/08 | 230 | 230 | 229 | 229 | 2,000 |
| 2009/12/07 | 230 | 231 | 230 | 230 | 12,000 |
| 2009/12/04 | 231 | 231 | 228 | 230 | 32,000 |
| 2009/12/03 | 226 | 235 | 226 | 229 | 48,000 |
| 2009/12/02 | 239 | 239 | 230 | 230 | 18,000 |
| 2009/12/01 | 235 | 235 | 231 | 235 | 22,000 |
| 2009/11/30 | 235 | 238 | 233 | 235 | 15,000 |
| 2009/11/27 | 241 | 243 | 234 | 243 | 19,000 |
| 2009/11/26 | 242 | 242 | 242 | 242 | 5,000 |
| 2009/11/25 | 242 | 242 | 240 | 242 | 14,000 |
| 2009/11/24 | 243 | 243 | 243 | 243 | 3,000 |
| 2009/11/20 | 246 | 246 | 243 | 243 | 5,000 |
| 2009/11/19 | 246 | 246 | 246 | 246 | 4,000 |
| 2009/11/18 | 250 | 250 | 250 | 250 | 4,000 |
| 2009/11/16 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/11/13 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/11/12 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/11/11 | 251 | 251 | 248 | 250 | 6,000 |
| 2009/11/10 | 250 | 250 | 250 | 250 | 13,000 |
| 2009/11/09 | 258 | 258 | 255 | 255 | 10,000 |
| 2009/11/06 | 261 | 266 | 258 | 258 | 6,000 |
| 2009/11/05 | 259 | 259 | 257 | 258 | 6,000 |
| 2009/11/04 | 253 | 257 | 253 | 257 | 18,000 |
| 2009/11/02 | 260 | 260 | 260 | 260 | 6,000 |
| 2009/10/30 | 263 | 263 | 261 | 261 | 9,000 |
| 2009/10/29 | 265 | 265 | 261 | 261 | 6,000 |
| 2009/10/28 | 265 | 266 | 265 | 265 | 14,000 |
| 2009/10/27 | 260 | 275 | 260 | 265 | 12,000 |
| 2009/10/26 | 259 | 261 | 259 | 259 | 9,000 |
| 2009/10/23 | 262 | 264 | 262 | 263 | 5,000 |
| 2009/10/22 | 262 | 262 | 262 | 262 | 2,000 |
| 2009/10/21 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/10/20 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/10/19 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/10/16 | 265 | 265 | 265 | 265 | 4,000 |
| 2009/10/13 | 265 | 265 | 265 | 265 | 7,000 |
| 2009/10/09 | 261 | 261 | 261 | 261 | 2,000 |
| 2009/10/08 | 261 | 261 | 261 | 261 | 13,000 |
| 2009/10/07 | 261 | 261 | 261 | 261 | 2,000 |
| 2009/10/06 | 266 | 266 | 255 | 260 | 16,000 |
| 2009/10/05 | 269 | 269 | 269 | 269 | 11,000 |
| 2009/10/02 | 269 | 269 | 269 | 269 | 2,000 |
| 2009/10/01 | 269 | 269 | 268 | 268 | 4,000 |
| 2009/09/28 | 270 | 271 | 270 | 271 | 6,000 |
| 2009/09/25 | 272 | 273 | 271 | 273 | 3,000 |
| 2009/09/24 | 270 | 275 | 267 | 267 | 6,000 |
| 2009/09/18 | 270 | 270 | 266 | 266 | 3,000 |
| 2009/09/16 | 270 | 270 | 266 | 266 | 10,000 |
| 2009/09/15 | 275 | 275 | 270 | 270 | 22,000 |
| 2009/09/14 | 277 | 277 | 277 | 277 | 2,000 |
| 2009/09/11 | 282 | 283 | 282 | 283 | 2,000 |
| 2009/09/07 | 284 | 284 | 277 | 277 | 9,000 |
| 2009/09/04 | 283 | 283 | 283 | 283 | 9,000 |
| 2009/09/03 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/09/02 | 293 | 293 | 290 | 290 | 4,000 |
| 2009/09/01 | 293 | 293 | 293 | 293 | 2,000 |
| 2009/08/28 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/08/27 | 290 | 290 | 288 | 288 | 3,000 |
| 2009/08/26 | 296 | 297 | 290 | 290 | 25,000 |
| 2009/08/25 | 293 | 293 | 289 | 291 | 5,000 |
| 2009/08/24 | 293 | 293 | 293 | 293 | 1,000 |
| 2009/08/19 | 307 | 307 | 292 | 292 | 3,000 |
| 2009/08/18 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/08/17 | 286 | 287 | 286 | 287 | 3,000 |
| 2009/08/12 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/08/11 | 288 | 303 | 288 | 303 | 2,000 |
| 2009/08/07 | 291 | 291 | 290 | 290 | 4,000 |
| 2009/08/05 | 290 | 296 | 290 | 296 | 7,000 |
| 2009/08/04 | 293 | 310 | 293 | 295 | 8,000 |
| 2009/07/31 | 298 | 298 | 298 | 298 | 2,000 |
| 2009/07/29 | 288 | 288 | 288 | 288 | 3,000 |
| 2009/07/28 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/07/27 | 312 | 312 | 310 | 312 | 13,000 |
| 2009/07/24 | 280 | 285 | 277 | 285 | 6,000 |
| 2009/07/23 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/07/22 | 279 | 279 | 279 | 279 | 2,000 |
| 2009/07/21 | 277 | 277 | 277 | 277 | 6,000 |
| 2009/07/17 | 288 | 288 | 280 | 280 | 4,000 |
| 2009/07/14 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/07/13 | 280 | 280 | 280 | 280 | 6,000 |
| 2009/07/10 | 280 | 285 | 280 | 285 | 3,000 |
| 2009/07/09 | 280 | 280 | 280 | 280 | 9,000 |
| 2009/07/08 | 285 | 294 | 285 | 285 | 10,000 |
| 2009/07/07 | 285 | 285 | 285 | 285 | 10,000 |
| 2009/07/06 | 278 | 287 | 278 | 286 | 4,000 |
| 2009/07/03 | 299 | 299 | 281 | 281 | 14,000 |
| 2009/07/02 | 285 | 285 | 285 | 285 | 4,000 |
| 2009/07/01 | 276 | 276 | 276 | 276 | 1,000 |
| 2009/06/29 | 281 | 281 | 281 | 281 | 2,000 |
| 2009/06/26 | 279 | 279 | 279 | 279 | 3,000 |
| 2009/06/25 | 281 | 283 | 281 | 283 | 2,000 |
| 2009/06/24 | 275 | 280 | 275 | 280 | 6,000 |
| 2009/06/16 | 279 | 279 | 279 | 279 | 3,000 |
| 2009/06/15 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/06/11 | 268 | 272 | 268 | 272 | 4,000 |
| 2009/06/10 | 275 | 275 | 275 | 275 | 4,000 |
| 2009/06/08 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/06/03 | 275 | 279 | 275 | 279 | 5,000 |
| 2009/06/02 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/06/01 | 280 | 280 | 275 | 275 | 5,000 |
| 2009/05/29 | 277 | 277 | 275 | 275 | 3,000 |
| 2009/05/28 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/05/27 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/05/26 | 275 | 275 | 275 | 275 | 5,000 |
| 2009/05/25 | 278 | 278 | 276 | 276 | 12,000 |
| 2009/05/22 | 277 | 277 | 277 | 277 | 2,000 |
| 2009/05/19 | 281 | 281 | 280 | 281 | 3,000 |
| 2009/05/18 | 281 | 281 | 276 | 276 | 5,000 |
| 2009/05/12 | 290 | 291 | 290 | 291 | 9,000 |
| 2009/05/11 | 293 | 293 | 293 | 293 | 5,000 |
| 2009/05/08 | 276 | 289 | 271 | 280 | 69,000 |
| 2009/05/07 | 290 | 298 | 290 | 298 | 7,000 |
| 2009/05/01 | 270 | 290 | 270 | 285 | 15,000 |
| 2009/04/30 | 270 | 274 | 269 | 269 | 18,000 |
| 2009/04/28 | 267 | 269 | 267 | 269 | 8,000 |
| 2009/04/27 | 270 | 270 | 267 | 267 | 9,000 |
| 2009/04/24 | 267 | 268 | 267 | 267 | 6,000 |
| 2009/04/23 | 267 | 267 | 267 | 267 | 1,000 |
| 2009/04/22 | 266 | 266 | 266 | 266 | 10,000 |
| 2009/04/21 | 276 | 276 | 276 | 276 | 1,000 |
| 2009/04/20 | 274 | 275 | 274 | 275 | 2,000 |
| 2009/04/17 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/04/16 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/04/15 | 274 | 275 | 274 | 275 | 2,000 |
| 2009/04/14 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/04/10 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/04/09 | 269 | 269 | 269 | 269 | 4,000 |
| 2009/04/08 | 264 | 269 | 264 | 269 | 3,000 |
| 2009/04/03 | 264 | 269 | 264 | 269 | 7,000 |
| 2009/04/01 | 270 | 270 | 262 | 263 | 13,000 |
| 2009/03/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/03/27 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/03/26 | 278 | 278 | 264 | 264 | 6,000 |
| 2009/03/25 | 275 | 275 | 275 | 275 | 3,000 |
| 2009/03/18 | 269 | 275 | 269 | 275 | 2,000 |
| 2009/03/17 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/03/16 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/03/12 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/03/11 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/03/10 | 270 | 270 | 270 | 270 | 4,000 |
| 2009/03/09 | 264 | 265 | 264 | 264 | 3,000 |
| 2009/03/06 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/03/05 | 265 | 265 | 260 | 265 | 10,000 |
| 2009/03/04 | 269 | 270 | 264 | 270 | 10,000 |
| 2009/03/02 | 260 | 270 | 260 | 265 | 9,000 |
| 2009/02/27 | 265 | 270 | 265 | 270 | 16,000 |
| 2009/02/26 | 264 | 265 | 264 | 265 | 11,000 |
| 2009/02/25 | 265 | 265 | 262 | 265 | 6,000 |
| 2009/02/24 | 269 | 269 | 265 | 265 | 4,000 |
| 2009/02/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/02/19 | 268 | 268 | 267 | 267 | 3,000 |
| 2009/02/18 | 273 | 273 | 273 | 273 | 2,000 |
| 2009/02/17 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/02/16 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/02/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/02/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/02/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/02/06 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/02/05 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/02/04 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/02/03 | 271 | 273 | 271 | 272 | 3,000 |
| 2009/02/02 | 269 | 270 | 269 | 270 | 2,000 |
| 2009/01/30 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/01/28 | 280 | 284 | 280 | 284 | 2,000 |
| 2009/01/27 | 280 | 280 | 279 | 280 | 12,000 |
| 2009/01/26 | 279 | 280 | 279 | 280 | 6,000 |
| 2009/01/23 | 276 | 278 | 275 | 277 | 5,000 |
| 2009/01/22 | 275 | 275 | 261 | 275 | 17,000 |
| 2009/01/21 | 275 | 275 | 275 | 275 | 7,000 |
| 2009/01/20 | 274 | 275 | 273 | 275 | 4,000 |
| 2009/01/19 | 274 | 274 | 274 | 274 | 4,000 |
| 2009/01/16 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/01/15 | 265 | 270 | 265 | 270 | 3,000 |
| 2009/01/14 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/01/13 | 258 | 265 | 258 | 265 | 4,000 |
| 2009/01/09 | 260 | 260 | 260 | 260 | 3,000 |
| 2009/01/08 | 267 | 267 | 260 | 260 | 3,000 |
| 2009/01/07 | 264 | 267 | 264 | 267 | 4,000 |
| 2009/01/06 | 274 | 274 | 274 | 274 | 2,000 |
| 2009/01/05 | 261 | 261 | 261 | 261 | 1,000 |