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 |
---|---|---|---|---|---|
2015/12/30 | 285 | 285 | 285 | 285 | 3,000 |
2015/12/29 | 284 | 287 | 283 | 287 | 15,000 |
2015/12/28 | 285 | 288 | 282 | 288 | 20,000 |
2015/12/25 | 283 | 286 | 283 | 285 | 24,000 |
2015/12/24 | 287 | 287 | 283 | 286 | 26,000 |
2015/12/22 | 285 | 285 | 283 | 284 | 10,000 |
2015/12/21 | 283 | 284 | 282 | 284 | 15,000 |
2015/12/18 | 285 | 285 | 284 | 284 | 2,000 |
2015/12/17 | 287 | 288 | 283 | 285 | 21,000 |
2015/12/16 | 285 | 285 | 283 | 285 | 8,000 |
2015/12/15 | 284 | 284 | 282 | 284 | 13,000 |
2015/12/14 | 285 | 285 | 283 | 283 | 6,000 |
2015/12/11 | 287 | 288 | 285 | 285 | 6,000 |
2015/12/10 | 282 | 287 | 282 | 287 | 15,000 |
2015/12/09 | 289 | 289 | 284 | 285 | 5,000 |
2015/12/08 | 283 | 296 | 281 | 290 | 35,000 |
2015/12/07 | 282 | 283 | 282 | 283 | 2,000 |
2015/12/04 | 284 | 284 | 281 | 281 | 11,000 |
2015/12/03 | 283 | 284 | 281 | 281 | 11,000 |
2015/12/02 | 284 | 284 | 284 | 284 | 8,000 |
2015/12/01 | 282 | 283 | 282 | 283 | 13,000 |
2015/11/30 | 282 | 282 | 281 | 282 | 8,000 |
2015/11/27 | 283 | 283 | 282 | 283 | 3,000 |
2015/11/26 | 282 | 282 | 282 | 282 | 5,000 |
2015/11/25 | 280 | 281 | 280 | 281 | 4,000 |
2015/11/24 | 281 | 281 | 279 | 280 | 10,000 |
2015/11/20 | 281 | 281 | 280 | 281 | 4,000 |
2015/11/19 | 280 | 281 | 279 | 279 | 19,000 |
2015/11/18 | 280 | 280 | 279 | 279 | 7,000 |
2015/11/17 | 280 | 281 | 280 | 280 | 5,000 |
2015/11/16 | 278 | 280 | 277 | 280 | 8,000 |
2015/11/13 | 280 | 280 | 280 | 280 | 1,000 |
2015/11/12 | 282 | 282 | 280 | 280 | 2,000 |
2015/11/11 | 280 | 282 | 280 | 282 | 3,000 |
2015/11/10 | 281 | 281 | 280 | 280 | 5,000 |
2015/11/09 | 280 | 280 | 280 | 280 | 2,000 |
2015/11/06 | 279 | 279 | 279 | 279 | 2,000 |
2015/11/05 | 279 | 279 | 279 | 279 | 1,000 |
2015/11/04 | 280 | 280 | 278 | 280 | 12,000 |
2015/11/02 | 278 | 278 | 277 | 278 | 9,000 |
2015/10/30 | 278 | 279 | 278 | 278 | 10,000 |
2015/10/29 | 277 | 278 | 276 | 278 | 48,000 |
2015/10/28 | 281 | 281 | 280 | 280 | 25,000 |
2015/10/27 | 282 | 283 | 282 | 283 | 11,000 |
2015/10/26 | 285 | 286 | 284 | 284 | 9,000 |
2015/10/23 | 281 | 286 | 281 | 285 | 31,000 |
2015/10/22 | 280 | 280 | 280 | 280 | 5,000 |
2015/10/21 | 280 | 280 | 280 | 280 | 3,000 |
2015/10/20 | 279 | 280 | 279 | 280 | 7,000 |
2015/10/19 | 280 | 280 | 279 | 279 | 2,000 |
2015/10/13 | 279 | 279 | 279 | 279 | 3,000 |
2015/10/09 | 278 | 281 | 277 | 280 | 8,000 |
2015/10/07 | 280 | 280 | 280 | 280 | 14,000 |
2015/10/06 | 276 | 280 | 276 | 280 | 5,000 |
2015/10/05 | 275 | 276 | 275 | 276 | 2,000 |
2015/10/02 | 274 | 276 | 274 | 276 | 21,000 |
2015/09/29 | 279 | 279 | 272 | 277 | 17,000 |
2015/09/28 | 279 | 279 | 279 | 279 | 2,000 |
2015/09/25 | 273 | 277 | 273 | 276 | 6,000 |
2015/09/24 | 275 | 275 | 273 | 273 | 21,000 |
2015/09/18 | 277 | 277 | 277 | 277 | 5,000 |
2015/09/17 | 279 | 279 | 279 | 279 | 4,000 |
2015/09/16 | 280 | 280 | 280 | 280 | 5,000 |
2015/09/15 | 279 | 279 | 279 | 279 | 1,000 |
2015/09/14 | 279 | 279 | 279 | 279 | 1,000 |
2015/09/10 | 281 | 281 | 279 | 279 | 3,000 |
2015/09/09 | 276 | 280 | 276 | 280 | 36,000 |
2015/09/08 | 278 | 278 | 276 | 276 | 6,000 |
2015/09/07 | 278 | 278 | 278 | 278 | 1,000 |
2015/09/04 | 280 | 280 | 278 | 280 | 13,000 |
2015/09/03 | 282 | 283 | 278 | 279 | 23,000 |
2015/09/02 | 287 | 287 | 281 | 282 | 22,000 |
2015/09/01 | 289 | 289 | 287 | 288 | 4,000 |
2015/08/31 | 288 | 288 | 287 | 287 | 3,000 |
2015/08/28 | 287 | 288 | 287 | 287 | 6,000 |
2015/08/27 | 289 | 289 | 289 | 289 | 2,000 |
2015/08/26 | 287 | 287 | 285 | 287 | 7,000 |
2015/08/25 | 282 | 285 | 265 | 285 | 42,000 |
2015/08/24 | 289 | 289 | 285 | 285 | 22,000 |
2015/08/21 | 290 | 292 | 287 | 292 | 15,000 |
2015/08/20 | 293 | 293 | 290 | 290 | 17,000 |
2015/08/19 | 294 | 295 | 293 | 293 | 11,000 |
2015/08/18 | 295 | 295 | 291 | 294 | 7,000 |
2015/08/17 | 293 | 294 | 293 | 294 | 3,000 |
2015/08/14 | 289 | 293 | 289 | 293 | 21,000 |
2015/08/13 | 288 | 295 | 288 | 295 | 42,000 |
2015/08/12 | 291 | 291 | 289 | 290 | 24,000 |
2015/08/11 | 292 | 293 | 291 | 291 | 38,000 |
2015/08/10 | 292 | 294 | 292 | 293 | 35,000 |
2015/08/07 | 292 | 294 | 292 | 292 | 22,000 |
2015/08/06 | 296 | 296 | 289 | 296 | 66,000 |
2015/08/05 | 292 | 300 | 290 | 294 | 52,000 |
2015/08/04 | 294 | 294 | 292 | 292 | 3,000 |
2015/08/03 | 292 | 294 | 292 | 294 | 2,000 |
2015/07/31 | 294 | 294 | 292 | 292 | 8,000 |
2015/07/30 | 291 | 293 | 291 | 293 | 19,000 |
2015/07/29 | 291 | 291 | 290 | 290 | 2,000 |
2015/07/28 | 290 | 294 | 290 | 291 | 5,000 |
2015/07/27 | 295 | 295 | 292 | 292 | 13,000 |
2015/07/24 | 293 | 294 | 293 | 294 | 4,000 |
2015/07/23 | 293 | 293 | 293 | 293 | 1,000 |
2015/07/22 | 292 | 292 | 290 | 291 | 18,000 |
2015/07/21 | 294 | 294 | 292 | 292 | 6,000 |
2015/07/17 | 294 | 294 | 294 | 294 | 7,000 |
2015/07/16 | 294 | 294 | 291 | 293 | 9,000 |
2015/07/15 | 292 | 294 | 290 | 294 | 12,000 |
2015/07/14 | 291 | 292 | 291 | 292 | 13,000 |
2015/07/13 | 291 | 291 | 288 | 289 | 8,000 |
2015/07/10 | 290 | 290 | 290 | 290 | 1,000 |
2015/07/09 | 289 | 290 | 286 | 290 | 31,000 |
2015/07/08 | 289 | 290 | 288 | 290 | 8,000 |
2015/07/07 | 292 | 293 | 290 | 290 | 9,000 |
2015/07/06 | 291 | 294 | 290 | 294 | 21,000 |
2015/07/03 | 291 | 292 | 291 | 292 | 3,000 |
2015/07/02 | 293 | 294 | 293 | 294 | 3,000 |
2015/07/01 | 289 | 292 | 289 | 292 | 9,000 |
2015/06/30 | 289 | 289 | 289 | 289 | 1,000 |
2015/06/29 | 288 | 289 | 287 | 287 | 17,000 |
2015/06/26 | 293 | 294 | 291 | 291 | 16,000 |
2015/06/25 | 291 | 293 | 291 | 293 | 11,000 |
2015/06/24 | 289 | 294 | 289 | 293 | 25,000 |
2015/06/23 | 290 | 290 | 290 | 290 | 12,000 |
2015/06/22 | 289 | 289 | 289 | 289 | 5,000 |
2015/06/19 | 287 | 288 | 287 | 288 | 8,000 |
2015/06/18 | 288 | 288 | 286 | 287 | 28,000 |
2015/06/17 | 291 | 291 | 291 | 291 | 1,000 |
2015/06/15 | 291 | 291 | 291 | 291 | 5,000 |
2015/06/12 | 291 | 291 | 291 | 291 | 1,000 |
2015/06/11 | 290 | 291 | 290 | 291 | 5,000 |
2015/06/10 | 291 | 291 | 291 | 291 | 7,000 |
2015/06/09 | 294 | 294 | 291 | 294 | 4,000 |
2015/06/08 | 293 | 293 | 293 | 293 | 1,000 |
2015/06/05 | 292 | 295 | 291 | 295 | 4,000 |
2015/06/04 | 293 | 294 | 292 | 292 | 4,000 |
2015/06/03 | 290 | 291 | 289 | 291 | 14,000 |
2015/06/02 | 293 | 294 | 292 | 292 | 6,000 |
2015/06/01 | 291 | 294 | 291 | 293 | 19,000 |
2015/05/29 | 289 | 290 | 289 | 290 | 4,000 |
2015/05/28 | 287 | 288 | 287 | 288 | 3,000 |
2015/05/27 | 286 | 287 | 286 | 287 | 5,000 |
2015/05/26 | 289 | 289 | 288 | 288 | 12,000 |
2015/05/25 | 291 | 291 | 288 | 289 | 15,000 |
2015/05/22 | 287 | 288 | 287 | 288 | 17,000 |
2015/05/21 | 287 | 291 | 287 | 291 | 13,000 |
2015/05/20 | 289 | 290 | 288 | 289 | 18,000 |
2015/05/19 | 286 | 289 | 286 | 288 | 16,000 |
2015/05/18 | 286 | 288 | 286 | 288 | 5,000 |
2015/05/15 | 288 | 288 | 286 | 286 | 8,000 |
2015/05/14 | 287 | 287 | 287 | 287 | 2,000 |
2015/05/13 | 287 | 288 | 286 | 286 | 32,000 |
2015/05/12 | 286 | 286 | 285 | 285 | 10,000 |
2015/05/11 | 285 | 285 | 285 | 285 | 25,000 |
2015/05/08 | 285 | 286 | 285 | 285 | 19,000 |
2015/05/07 | 284 | 285 | 284 | 284 | 15,000 |
2015/05/01 | 286 | 290 | 286 | 287 | 16,000 |
2015/04/30 | 287 | 287 | 285 | 286 | 12,000 |
2015/04/28 | 290 | 290 | 288 | 288 | 5,000 |
2015/04/27 | 292 | 292 | 288 | 290 | 14,000 |
2015/04/24 | 288 | 289 | 288 | 289 | 5,000 |
2015/04/23 | 288 | 288 | 286 | 287 | 4,000 |
2015/04/22 | 289 | 290 | 286 | 286 | 15,000 |
2015/04/21 | 287 | 294 | 287 | 289 | 14,000 |
2015/04/20 | 285 | 287 | 285 | 287 | 12,000 |
2015/04/17 | 290 | 290 | 288 | 289 | 18,000 |
2015/04/16 | 286 | 289 | 286 | 289 | 45,000 |
2015/04/15 | 286 | 286 | 286 | 286 | 4,000 |
2015/04/14 | 286 | 286 | 282 | 286 | 17,000 |
2015/04/13 | 288 | 288 | 287 | 287 | 3,000 |
2015/04/09 | 287 | 288 | 287 | 288 | 6,000 |
2015/04/08 | 287 | 288 | 287 | 288 | 7,000 |
2015/04/07 | 285 | 288 | 285 | 288 | 17,000 |
2015/04/06 | 285 | 285 | 284 | 285 | 7,000 |
2015/04/03 | 285 | 287 | 285 | 287 | 5,000 |
2015/04/02 | 284 | 288 | 282 | 287 | 16,000 |
2015/04/01 | 285 | 285 | 284 | 284 | 3,000 |
2015/03/31 | 281 | 284 | 281 | 284 | 17,000 |
2015/03/30 | 284 | 284 | 281 | 281 | 4,000 |
2015/03/27 | 285 | 286 | 283 | 283 | 26,000 |
2015/03/26 | 300 | 300 | 290 | 291 | 57,000 |
2015/03/25 | 292 | 292 | 289 | 290 | 44,000 |
2015/03/24 | 293 | 293 | 291 | 292 | 26,000 |
2015/03/23 | 293 | 295 | 291 | 293 | 17,000 |
2015/03/20 | 294 | 294 | 291 | 293 | 15,000 |
2015/03/19 | 292 | 294 | 290 | 294 | 18,000 |
2015/03/18 | 297 | 297 | 291 | 294 | 24,000 |
2015/03/17 | 289 | 302 | 289 | 299 | 47,000 |
2015/03/16 | 288 | 295 | 288 | 295 | 25,000 |
2015/03/13 | 290 | 292 | 286 | 288 | 27,000 |
2015/03/12 | 288 | 291 | 288 | 289 | 11,000 |
2015/03/11 | 288 | 290 | 288 | 290 | 10,000 |
2015/03/10 | 289 | 289 | 287 | 289 | 17,000 |
2015/03/09 | 289 | 290 | 289 | 289 | 3,000 |
2015/03/06 | 290 | 290 | 287 | 289 | 26,000 |
2015/03/05 | 290 | 291 | 289 | 291 | 6,000 |
2015/03/04 | 291 | 292 | 290 | 292 | 4,000 |
2015/03/03 | 291 | 291 | 289 | 290 | 4,000 |
2015/03/02 | 292 | 292 | 289 | 289 | 7,000 |
2015/02/27 | 291 | 291 | 291 | 291 | 5,000 |
2015/02/26 | 292 | 294 | 290 | 292 | 17,000 |
2015/02/25 | 293 | 293 | 287 | 291 | 19,000 |
2015/02/24 | 289 | 295 | 288 | 288 | 31,000 |
2015/02/23 | 288 | 291 | 287 | 287 | 13,000 |
2015/02/20 | 288 | 288 | 287 | 288 | 8,000 |
2015/02/19 | 286 | 288 | 285 | 285 | 17,000 |
2015/02/18 | 284 | 285 | 284 | 285 | 3,000 |
2015/02/17 | 285 | 286 | 285 | 286 | 3,000 |
2015/02/16 | 285 | 286 | 282 | 283 | 20,000 |
2015/02/13 | 285 | 285 | 285 | 285 | 9,000 |
2015/02/12 | 284 | 284 | 284 | 284 | 1,000 |
2015/02/10 | 281 | 283 | 281 | 283 | 20,000 |
2015/02/09 | 285 | 286 | 285 | 285 | 8,000 |
2015/02/06 | 286 | 286 | 286 | 286 | 4,000 |
2015/02/05 | 285 | 289 | 285 | 288 | 14,000 |
2015/02/04 | 283 | 285 | 283 | 285 | 5,000 |
2015/02/03 | 284 | 286 | 282 | 285 | 11,000 |
2015/02/02 | 283 | 283 | 281 | 282 | 7,000 |
2015/01/30 | 286 | 286 | 282 | 284 | 17,000 |
2015/01/29 | 283 | 285 | 282 | 285 | 4,000 |
2015/01/28 | 282 | 285 | 282 | 285 | 4,000 |
2015/01/27 | 281 | 285 | 281 | 283 | 9,000 |
2015/01/26 | 281 | 283 | 281 | 283 | 6,000 |
2015/01/23 | 282 | 283 | 281 | 281 | 6,000 |
2015/01/22 | 281 | 283 | 281 | 282 | 5,000 |
2015/01/21 | 281 | 281 | 281 | 281 | 1,000 |
2015/01/19 | 282 | 282 | 282 | 282 | 5,000 |
2015/01/16 | 280 | 282 | 280 | 281 | 8,000 |
2015/01/15 | 280 | 280 | 280 | 280 | 2,000 |
2015/01/14 | 282 | 283 | 282 | 283 | 4,000 |
2015/01/13 | 279 | 281 | 279 | 280 | 5,000 |
2015/01/09 | 281 | 281 | 281 | 281 | 2,000 |
2015/01/08 | 278 | 281 | 278 | 281 | 12,000 |
2015/01/07 | 277 | 278 | 277 | 278 | 2,000 |
2015/01/06 | 280 | 280 | 278 | 278 | 4,000 |
2015/01/05 | 284 | 284 | 279 | 279 | 6,000 |