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 |
|---|---|---|---|---|---|
| 2010/12/30 | 212 | 213 | 212 | 213 | 3,000 |
| 2010/12/29 | 211 | 213 | 209 | 211 | 29,000 |
| 2010/12/28 | 211 | 212 | 211 | 212 | 5,000 |
| 2010/12/27 | 211 | 214 | 210 | 210 | 57,000 |
| 2010/12/24 | 211 | 211 | 210 | 211 | 78,000 |
| 2010/12/22 | 211 | 212 | 210 | 211 | 35,000 |
| 2010/12/21 | 209 | 211 | 209 | 211 | 22,000 |
| 2010/12/20 | 209 | 210 | 209 | 209 | 28,000 |
| 2010/12/17 | 209 | 210 | 209 | 209 | 5,000 |
| 2010/12/16 | 211 | 211 | 208 | 209 | 100,000 |
| 2010/12/15 | 210 | 211 | 210 | 211 | 7,000 |
| 2010/12/14 | 210 | 212 | 210 | 210 | 35,000 |
| 2010/12/13 | 209 | 210 | 208 | 209 | 120,000 |
| 2010/12/10 | 210 | 210 | 209 | 209 | 35,000 |
| 2010/12/09 | 210 | 210 | 208 | 210 | 21,000 |
| 2010/12/08 | 208 | 210 | 207 | 210 | 9,000 |
| 2010/12/07 | 209 | 209 | 208 | 208 | 13,000 |
| 2010/12/06 | 213 | 213 | 208 | 208 | 34,000 |
| 2010/12/03 | 206 | 210 | 206 | 210 | 17,000 |
| 2010/12/02 | 208 | 209 | 208 | 209 | 9,000 |
| 2010/12/01 | 205 | 207 | 205 | 206 | 9,000 |
| 2010/11/30 | 206 | 207 | 205 | 205 | 7,000 |
| 2010/11/29 | 207 | 207 | 206 | 207 | 7,000 |
| 2010/11/26 | 208 | 208 | 208 | 208 | 5,000 |
| 2010/11/25 | 206 | 207 | 205 | 207 | 5,000 |
| 2010/11/24 | 205 | 205 | 204 | 205 | 10,000 |
| 2010/11/22 | 205 | 205 | 204 | 204 | 3,000 |
| 2010/11/19 | 204 | 206 | 204 | 206 | 25,000 |
| 2010/11/18 | 202 | 204 | 202 | 204 | 11,000 |
| 2010/11/17 | 203 | 203 | 202 | 202 | 6,000 |
| 2010/11/16 | 203 | 203 | 203 | 203 | 11,000 |
| 2010/11/15 | 203 | 203 | 202 | 203 | 10,000 |
| 2010/11/12 | 203 | 203 | 203 | 203 | 7,000 |
| 2010/11/11 | 204 | 204 | 203 | 203 | 4,000 |
| 2010/11/10 | 204 | 204 | 202 | 204 | 8,000 |
| 2010/11/09 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/11/08 | 204 | 204 | 202 | 202 | 18,000 |
| 2010/11/05 | 203 | 203 | 202 | 202 | 12,000 |
| 2010/11/04 | 203 | 204 | 203 | 204 | 28,000 |
| 2010/11/02 | 205 | 210 | 204 | 204 | 29,000 |
| 2010/11/01 | 208 | 208 | 201 | 201 | 9,000 |
| 2010/10/29 | 201 | 206 | 201 | 205 | 7,000 |
| 2010/10/28 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/10/27 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/10/26 | 207 | 207 | 201 | 203 | 17,000 |
| 2010/10/25 | 205 | 205 | 205 | 205 | 6,000 |
| 2010/10/22 | 204 | 205 | 201 | 204 | 20,000 |
| 2010/10/21 | 207 | 207 | 201 | 203 | 23,000 |
| 2010/10/20 | 209 | 209 | 207 | 207 | 2,000 |
| 2010/10/19 | 207 | 209 | 206 | 209 | 7,000 |
| 2010/10/18 | 208 | 210 | 206 | 209 | 15,000 |
| 2010/10/15 | 212 | 213 | 209 | 209 | 6,000 |
| 2010/10/14 | 211 | 211 | 211 | 211 | 2,000 |
| 2010/10/13 | 213 | 213 | 213 | 213 | 2,000 |
| 2010/10/12 | 212 | 212 | 210 | 212 | 9,000 |
| 2010/10/08 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/10/07 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/10/06 | 212 | 212 | 211 | 211 | 8,000 |
| 2010/10/05 | 211 | 217 | 206 | 212 | 59,000 |
| 2010/10/04 | 213 | 213 | 213 | 213 | 1,000 |
| 2010/10/01 | 212 | 212 | 212 | 212 | 2,000 |
| 2010/09/30 | 212 | 215 | 212 | 215 | 15,000 |
| 2010/09/29 | 211 | 212 | 211 | 212 | 8,000 |
| 2010/09/28 | 213 | 214 | 213 | 214 | 2,000 |
| 2010/09/27 | 215 | 215 | 212 | 212 | 12,000 |
| 2010/09/24 | 213 | 214 | 213 | 214 | 3,000 |
| 2010/09/22 | 214 | 214 | 211 | 214 | 11,000 |
| 2010/09/21 | 211 | 214 | 211 | 213 | 16,000 |
| 2010/09/17 | 215 | 216 | 215 | 216 | 3,000 |
| 2010/09/16 | 215 | 215 | 215 | 215 | 2,000 |
| 2010/09/15 | 215 | 216 | 213 | 216 | 10,000 |
| 2010/09/14 | 216 | 216 | 216 | 216 | 3,000 |
| 2010/09/13 | 213 | 213 | 213 | 213 | 1,000 |
| 2010/09/10 | 213 | 213 | 213 | 213 | 1,000 |
| 2010/09/09 | 0 | 0 | 0 | 216 | 0 |
| 2010/09/08 | 216 | 216 | 214 | 216 | 3,000 |
| 2010/09/07 | 0 | 0 | 0 | 216 | 0 |
| 2010/09/06 | 216 | 216 | 216 | 216 | 2,000 |
| 2010/09/03 | 213 | 216 | 213 | 216 | 7,000 |
| 2010/09/02 | 212 | 213 | 212 | 213 | 14,000 |
| 2010/09/01 | 217 | 217 | 215 | 215 | 10,000 |
| 2010/08/31 | 215 | 215 | 214 | 215 | 9,000 |
| 2010/08/30 | 215 | 215 | 215 | 215 | 37,000 |
| 2010/08/27 | 216 | 219 | 215 | 215 | 39,000 |
| 2010/08/26 | 217 | 223 | 216 | 216 | 26,000 |
| 2010/08/25 | 216 | 217 | 216 | 217 | 13,000 |
| 2010/08/24 | 217 | 218 | 217 | 218 | 8,000 |
| 2010/08/23 | 220 | 223 | 216 | 220 | 24,000 |
| 2010/08/20 | 220 | 222 | 220 | 220 | 8,000 |
| 2010/08/19 | 221 | 221 | 221 | 221 | 4,000 |
| 2010/08/18 | 223 | 223 | 223 | 223 | 3,000 |
| 2010/08/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/08/16 | 223 | 227 | 223 | 227 | 4,000 |
| 2010/08/13 | 0 | 0 | 0 | 221 | 0 |
| 2010/08/12 | 221 | 221 | 221 | 221 | 3,000 |
| 2010/08/11 | 222 | 222 | 221 | 221 | 7,000 |
| 2010/08/10 | 222 | 222 | 222 | 222 | 14,000 |
| 2010/08/09 | 221 | 223 | 221 | 222 | 17,000 |
| 2010/08/06 | 222 | 222 | 221 | 221 | 7,000 |
| 2010/08/05 | 223 | 223 | 222 | 222 | 8,000 |
| 2010/08/04 | 226 | 226 | 223 | 223 | 3,000 |
| 2010/08/03 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 227 | 0 |
| 2010/07/30 | 227 | 227 | 227 | 227 | 3,000 |
| 2010/07/29 | 225 | 225 | 225 | 225 | 5,000 |
| 2010/07/28 | 225 | 226 | 225 | 226 | 2,000 |
| 2010/07/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/07/26 | 225 | 233 | 225 | 233 | 21,000 |
| 2010/07/23 | 224 | 224 | 223 | 223 | 14,000 |
| 2010/07/22 | 224 | 224 | 224 | 224 | 4,000 |
| 2010/07/21 | 224 | 224 | 223 | 224 | 5,000 |
| 2010/07/20 | 0 | 0 | 0 | 226 | 0 |
| 2010/07/16 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/07/15 | 225 | 225 | 225 | 225 | 2,000 |
| 2010/07/14 | 0 | 0 | 0 | 225 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 225 | 0 |
| 2010/07/12 | 225 | 225 | 225 | 225 | 3,000 |
| 2010/07/09 | 225 | 225 | 225 | 225 | 2,000 |
| 2010/07/08 | 225 | 225 | 225 | 225 | 18,000 |
| 2010/07/07 | 225 | 225 | 225 | 225 | 21,000 |
| 2010/07/06 | 230 | 230 | 222 | 222 | 20,000 |
| 2010/07/05 | 221 | 224 | 221 | 222 | 9,000 |
| 2010/07/02 | 222 | 222 | 222 | 222 | 18,000 |
| 2010/07/01 | 224 | 224 | 222 | 222 | 6,000 |
| 2010/06/30 | 222 | 224 | 222 | 224 | 4,000 |
| 2010/06/29 | 228 | 228 | 224 | 224 | 7,000 |
| 2010/06/28 | 227 | 229 | 222 | 225 | 20,000 |
| 2010/06/25 | 226 | 227 | 226 | 227 | 7,000 |
| 2010/06/24 | 227 | 227 | 226 | 227 | 5,000 |
| 2010/06/23 | 227 | 227 | 227 | 227 | 6,000 |
| 2010/06/22 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/06/21 | 228 | 229 | 227 | 229 | 7,000 |
| 2010/06/18 | 0 | 0 | 0 | 230 | 0 |
| 2010/06/17 | 228 | 230 | 228 | 230 | 4,000 |
| 2010/06/16 | 231 | 231 | 231 | 231 | 9,000 |
| 2010/06/15 | 0 | 0 | 0 | 227 | 0 |
| 2010/06/14 | 230 | 230 | 227 | 227 | 3,000 |
| 2010/06/11 | 0 | 0 | 0 | 230 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 230 | 0 |
| 2010/06/09 | 228 | 230 | 228 | 230 | 4,000 |
| 2010/06/08 | 0 | 0 | 0 | 227 | 0 |
| 2010/06/07 | 227 | 227 | 227 | 227 | 3,000 |
| 2010/06/04 | 227 | 228 | 227 | 227 | 6,000 |
| 2010/06/03 | 227 | 227 | 226 | 227 | 13,000 |
| 2010/06/02 | 227 | 227 | 227 | 227 | 4,000 |
| 2010/06/01 | 235 | 235 | 227 | 228 | 8,000 |
| 2010/05/31 | 0 | 0 | 0 | 232 | 0 |
| 2010/05/28 | 231 | 232 | 231 | 232 | 4,000 |
| 2010/05/27 | 229 | 229 | 227 | 228 | 6,000 |
| 2010/05/26 | 229 | 229 | 226 | 229 | 27,000 |
| 2010/05/25 | 230 | 230 | 230 | 230 | 5,000 |
| 2010/05/24 | 232 | 232 | 230 | 230 | 3,000 |
| 2010/05/21 | 228 | 228 | 227 | 227 | 10,000 |
| 2010/05/20 | 230 | 231 | 229 | 229 | 23,000 |
| 2010/05/19 | 232 | 232 | 231 | 231 | 12,000 |
| 2010/05/18 | 234 | 235 | 232 | 233 | 7,000 |
| 2010/05/17 | 236 | 236 | 232 | 233 | 12,000 |
| 2010/05/14 | 0 | 0 | 0 | 236 | 0 |
| 2010/05/13 | 237 | 237 | 234 | 236 | 25,000 |
| 2010/05/12 | 236 | 236 | 235 | 236 | 12,000 |
| 2010/05/11 | 239 | 239 | 235 | 236 | 26,000 |
| 2010/05/10 | 239 | 239 | 238 | 238 | 24,000 |
| 2010/05/07 | 240 | 243 | 239 | 240 | 14,000 |
| 2010/05/06 | 241 | 241 | 240 | 240 | 16,000 |
| 2010/04/30 | 242 | 254 | 240 | 240 | 49,000 |
| 2010/04/28 | 243 | 243 | 241 | 242 | 23,000 |
| 2010/04/27 | 241 | 243 | 241 | 243 | 7,000 |
| 2010/04/26 | 242 | 242 | 240 | 241 | 19,000 |
| 2010/04/23 | 240 | 240 | 239 | 240 | 10,000 |
| 2010/04/22 | 242 | 242 | 239 | 240 | 9,000 |
| 2010/04/21 | 240 | 242 | 240 | 240 | 4,000 |
| 2010/04/20 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/04/19 | 238 | 239 | 238 | 239 | 5,000 |
| 2010/04/16 | 239 | 240 | 238 | 239 | 13,000 |
| 2010/04/15 | 239 | 239 | 238 | 239 | 4,000 |
| 2010/04/14 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/04/13 | 237 | 237 | 237 | 237 | 3,000 |
| 2010/04/12 | 235 | 236 | 235 | 236 | 9,000 |
| 2010/04/09 | 236 | 236 | 236 | 236 | 2,000 |
| 2010/04/08 | 237 | 237 | 236 | 236 | 3,000 |
| 2010/04/07 | 235 | 235 | 235 | 235 | 4,000 |
| 2010/04/06 | 238 | 238 | 236 | 236 | 2,000 |
| 2010/04/05 | 236 | 237 | 235 | 235 | 10,000 |
| 2010/04/02 | 239 | 239 | 235 | 236 | 9,000 |
| 2010/04/01 | 235 | 235 | 235 | 235 | 10,000 |
| 2010/03/31 | 239 | 239 | 237 | 237 | 3,000 |
| 2010/03/30 | 238 | 239 | 238 | 239 | 5,000 |
| 2010/03/29 | 239 | 240 | 236 | 238 | 14,000 |
| 2010/03/26 | 242 | 243 | 242 | 243 | 13,000 |
| 2010/03/25 | 242 | 243 | 242 | 242 | 5,000 |
| 2010/03/24 | 240 | 241 | 240 | 241 | 5,000 |
| 2010/03/23 | 240 | 240 | 240 | 240 | 3,000 |
| 2010/03/19 | 240 | 240 | 239 | 239 | 4,000 |
| 2010/03/18 | 238 | 238 | 238 | 238 | 13,000 |
| 2010/03/17 | 240 | 240 | 238 | 238 | 4,000 |
| 2010/03/16 | 240 | 240 | 237 | 237 | 2,000 |
| 2010/03/15 | 237 | 243 | 236 | 243 | 14,000 |
| 2010/03/12 | 237 | 237 | 237 | 237 | 10,000 |
| 2010/03/11 | 238 | 238 | 236 | 236 | 14,000 |
| 2010/03/10 | 236 | 236 | 236 | 236 | 2,000 |
| 2010/03/09 | 235 | 235 | 234 | 235 | 39,000 |
| 2010/03/08 | 239 | 239 | 237 | 239 | 7,000 |
| 2010/03/05 | 236 | 239 | 236 | 236 | 41,000 |
| 2010/03/04 | 236 | 237 | 236 | 237 | 5,000 |
| 2010/03/03 | 236 | 236 | 235 | 235 | 2,000 |
| 2010/03/02 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/03/01 | 233 | 236 | 233 | 234 | 7,000 |
| 2010/02/26 | 239 | 239 | 233 | 233 | 17,000 |
| 2010/02/25 | 233 | 238 | 233 | 238 | 9,000 |
| 2010/02/24 | 233 | 233 | 232 | 232 | 5,000 |
| 2010/02/23 | 233 | 234 | 233 | 234 | 4,000 |
| 2010/02/22 | 236 | 237 | 236 | 237 | 2,000 |
| 2010/02/19 | 235 | 235 | 233 | 233 | 3,000 |
| 2010/02/18 | 234 | 237 | 234 | 237 | 5,000 |
| 2010/02/17 | 235 | 240 | 235 | 240 | 8,000 |
| 2010/02/16 | 233 | 233 | 231 | 231 | 10,000 |
| 2010/02/15 | 231 | 231 | 231 | 231 | 28,000 |
| 2010/02/12 | 239 | 239 | 238 | 238 | 4,000 |
| 2010/02/10 | 242 | 242 | 239 | 239 | 3,000 |
| 2010/02/09 | 244 | 245 | 244 | 245 | 3,000 |
| 2010/02/08 | 240 | 240 | 240 | 240 | 13,000 |
| 2010/02/05 | 246 | 246 | 245 | 245 | 2,000 |
| 2010/02/04 | 249 | 249 | 249 | 249 | 3,000 |
| 2010/02/03 | 244 | 248 | 244 | 248 | 4,000 |
| 2010/02/02 | 247 | 247 | 246 | 246 | 4,000 |
| 2010/02/01 | 252 | 252 | 251 | 251 | 10,000 |
| 2010/01/29 | 243 | 245 | 243 | 245 | 6,000 |
| 2010/01/28 | 243 | 243 | 243 | 243 | 2,000 |
| 2010/01/27 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/01/26 | 252 | 252 | 247 | 247 | 5,000 |
| 2010/01/25 | 247 | 247 | 247 | 247 | 2,000 |
| 2010/01/22 | 248 | 248 | 242 | 247 | 7,000 |
| 2010/01/21 | 248 | 248 | 248 | 248 | 2,000 |
| 2010/01/20 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/01/19 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/01/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/01/14 | 242 | 242 | 242 | 242 | 3,000 |
| 2010/01/13 | 243 | 243 | 242 | 242 | 4,000 |
| 2010/01/12 | 242 | 242 | 241 | 241 | 3,000 |
| 2010/01/08 | 241 | 241 | 237 | 237 | 5,000 |
| 2010/01/07 | 237 | 237 | 237 | 237 | 3,000 |
| 2010/01/06 | 244 | 244 | 236 | 236 | 4,000 |
| 2010/01/05 | 238 | 238 | 237 | 237 | 7,000 |
| 2010/01/04 | 236 | 237 | 236 | 237 | 4,000 |