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 |
---|---|---|---|---|---|
2016/12/30 | 2,740 | 2,769 | 2,740 | 2,754 | 600 |
2016/12/29 | 2,749 | 2,751 | 2,740 | 2,740 | 1,900 |
2016/12/28 | 2,757 | 2,757 | 2,757 | 2,757 | 100 |
2016/12/27 | 2,770 | 2,790 | 2,770 | 2,790 | 300 |
2016/12/26 | 2,794 | 2,794 | 2,772 | 2,793 | 500 |
2016/12/22 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
2016/12/21 | 2,750 | 2,750 | 2,750 | 2,750 | 300 |
2016/12/20 | 2,731 | 2,732 | 2,731 | 2,732 | 500 |
2016/12/19 | 2,760 | 2,770 | 2,760 | 2,770 | 700 |
2016/12/15 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2016/12/14 | 2,750 | 2,750 | 2,750 | 2,750 | 500 |
2016/12/13 | 2,720 | 2,778 | 2,720 | 2,730 | 1,400 |
2016/12/12 | 2,726 | 2,726 | 2,707 | 2,707 | 700 |
2016/12/09 | 2,680 | 2,705 | 2,680 | 2,705 | 1,000 |
2016/12/08 | 2,672 | 2,672 | 2,671 | 2,671 | 1,100 |
2016/12/07 | 2,714 | 2,717 | 2,714 | 2,717 | 1,500 |
2016/12/06 | 2,715 | 2,715 | 2,700 | 2,715 | 2,600 |
2016/12/05 | 2,661 | 2,699 | 2,661 | 2,699 | 400 |
2016/12/02 | 2,700 | 2,700 | 2,634 | 2,700 | 2,400 |
2016/12/01 | 2,690 | 2,710 | 2,685 | 2,710 | 900 |
2016/11/30 | 2,681 | 2,702 | 2,681 | 2,702 | 600 |
2016/11/29 | 2,672 | 2,681 | 2,654 | 2,681 | 800 |
2016/11/28 | 2,705 | 2,705 | 2,670 | 2,672 | 800 |
2016/11/25 | 2,671 | 2,671 | 2,655 | 2,655 | 200 |
2016/11/24 | 2,629 | 2,642 | 2,629 | 2,633 | 300 |
2016/11/22 | 2,630 | 2,641 | 2,614 | 2,629 | 5,100 |
2016/11/21 | 2,617 | 2,634 | 2,617 | 2,634 | 1,000 |
2016/11/18 | 2,608 | 2,617 | 2,608 | 2,610 | 700 |
2016/11/17 | 2,617 | 2,617 | 2,604 | 2,606 | 2,600 |
2016/11/16 | 2,630 | 2,640 | 2,616 | 2,616 | 700 |
2016/11/15 | 2,615 | 2,620 | 2,610 | 2,610 | 2,200 |
2016/11/14 | 2,615 | 2,615 | 2,610 | 2,611 | 1,800 |
2016/11/11 | 2,615 | 2,615 | 2,610 | 2,610 | 1,000 |
2016/11/10 | 2,601 | 2,620 | 2,601 | 2,615 | 300 |
2016/11/09 | 2,641 | 2,641 | 2,596 | 2,596 | 2,300 |
2016/11/08 | 2,630 | 2,630 | 2,605 | 2,605 | 400 |
2016/11/07 | 2,615 | 2,627 | 2,615 | 2,627 | 300 |
2016/11/04 | 2,625 | 2,625 | 2,617 | 2,617 | 300 |
2016/11/02 | 2,643 | 2,643 | 2,627 | 2,627 | 500 |
2016/11/01 | 2,643 | 2,643 | 2,643 | 2,643 | 100 |
2016/10/31 | 2,640 | 2,640 | 2,623 | 2,623 | 400 |
2016/10/27 | 2,622 | 2,629 | 2,614 | 2,614 | 900 |
2016/10/26 | 2,635 | 2,649 | 2,611 | 2,621 | 2,500 |
2016/10/25 | 2,608 | 2,640 | 2,605 | 2,609 | 600 |
2016/10/24 | 2,608 | 2,645 | 2,605 | 2,645 | 800 |
2016/10/21 | 2,605 | 2,651 | 2,602 | 2,602 | 2,600 |
2016/10/20 | 2,596 | 2,610 | 2,596 | 2,605 | 1,500 |
2016/10/19 | 2,591 | 2,600 | 2,591 | 2,600 | 200 |
2016/10/18 | 2,591 | 2,591 | 2,590 | 2,590 | 500 |
2016/10/17 | 2,599 | 2,599 | 2,590 | 2,590 | 800 |
2016/10/14 | 2,590 | 2,590 | 2,590 | 2,590 | 300 |
2016/10/13 | 2,602 | 2,602 | 2,600 | 2,600 | 500 |
2016/10/12 | 2,610 | 2,610 | 2,610 | 2,610 | 200 |
2016/10/11 | 2,588 | 2,610 | 2,588 | 2,610 | 1,100 |
2016/10/07 | 2,599 | 2,600 | 2,588 | 2,588 | 400 |
2016/10/06 | 2,587 | 2,587 | 2,587 | 2,587 | 100 |
2016/10/05 | 2,587 | 2,587 | 2,587 | 2,587 | 200 |
2016/10/04 | 2,605 | 2,610 | 2,605 | 2,610 | 600 |
2016/10/03 | 2,600 | 2,600 | 2,582 | 2,582 | 2,000 |
2016/09/30 | 2,600 | 2,600 | 2,582 | 2,583 | 1,000 |
2016/09/29 | 2,643 | 2,643 | 2,593 | 2,593 | 300 |
2016/09/28 | 2,578 | 2,650 | 2,578 | 2,650 | 1,100 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/26 | 260 | 261 | 259 | 261 | 5,000 |
2016/09/23 | 258 | 258 | 258 | 258 | 3,000 |
2016/09/21 | 259 | 259 | 259 | 259 | 11,000 |
2016/09/20 | 259 | 259 | 259 | 259 | 1,000 |
2016/09/16 | 259 | 259 | 259 | 259 | 1,000 |
2016/09/15 | 258 | 259 | 258 | 259 | 2,000 |
2016/09/14 | 262 | 262 | 258 | 258 | 11,000 |
2016/09/13 | 262 | 262 | 262 | 262 | 12,000 |
2016/09/12 | 262 | 262 | 262 | 262 | 6,000 |
2016/09/09 | 263 | 263 | 262 | 262 | 5,000 |
2016/09/08 | 263 | 263 | 263 | 263 | 2,000 |
2016/09/07 | 261 | 263 | 261 | 263 | 3,000 |
2016/09/06 | 260 | 261 | 259 | 261 | 4,000 |
2016/09/05 | 258 | 260 | 258 | 260 | 3,000 |
2016/09/02 | 262 | 262 | 259 | 259 | 2,000 |
2016/09/01 | 261 | 262 | 259 | 259 | 3,000 |
2016/08/31 | 260 | 260 | 258 | 258 | 2,000 |
2016/08/30 | 259 | 259 | 259 | 259 | 1,000 |
2016/08/29 | 260 | 263 | 260 | 263 | 11,000 |
2016/08/26 | 260 | 260 | 260 | 260 | 3,000 |
2016/08/25 | 257 | 261 | 255 | 255 | 16,000 |
2016/08/24 | 253 | 257 | 253 | 257 | 34,000 |
2016/08/23 | 258 | 258 | 258 | 258 | 1,000 |
2016/08/19 | 259 | 259 | 259 | 259 | 2,000 |
2016/08/18 | 260 | 260 | 257 | 259 | 8,000 |
2016/08/16 | 259 | 261 | 259 | 261 | 4,000 |
2016/08/15 | 260 | 260 | 260 | 260 | 7,000 |
2016/08/12 | 262 | 263 | 262 | 263 | 3,000 |
2016/08/10 | 262 | 262 | 262 | 262 | 1,000 |
2016/08/09 | 264 | 264 | 264 | 264 | 7,000 |
2016/08/08 | 261 | 261 | 261 | 261 | 1,000 |
2016/08/05 | 260 | 260 | 260 | 260 | 2,000 |
2016/08/03 | 261 | 261 | 260 | 260 | 5,000 |
2016/08/02 | 264 | 264 | 261 | 262 | 4,000 |
2016/08/01 | 264 | 264 | 261 | 263 | 6,000 |
2016/07/29 | 263 | 265 | 263 | 264 | 4,000 |
2016/07/28 | 264 | 264 | 264 | 264 | 1,000 |
2016/07/27 | 264 | 265 | 264 | 265 | 8,000 |
2016/07/26 | 266 | 266 | 265 | 265 | 13,000 |
2016/07/25 | 265 | 265 | 264 | 265 | 3,000 |
2016/07/22 | 265 | 265 | 265 | 265 | 1,000 |
2016/07/21 | 262 | 265 | 262 | 265 | 4,000 |
2016/07/20 | 265 | 265 | 265 | 265 | 1,000 |
2016/07/19 | 265 | 265 | 265 | 265 | 1,000 |
2016/07/15 | 260 | 263 | 260 | 263 | 4,000 |
2016/07/14 | 265 | 265 | 261 | 261 | 6,000 |
2016/07/13 | 261 | 261 | 261 | 261 | 1,000 |
2016/07/12 | 261 | 261 | 261 | 261 | 1,000 |
2016/07/11 | 259 | 264 | 259 | 264 | 4,000 |
2016/07/08 | 260 | 260 | 259 | 259 | 2,000 |
2016/07/07 | 264 | 264 | 264 | 264 | 1,000 |
2016/07/06 | 258 | 264 | 258 | 264 | 4,000 |
2016/07/05 | 264 | 264 | 259 | 259 | 12,000 |
2016/07/04 | 259 | 262 | 259 | 261 | 3,000 |
2016/07/01 | 257 | 260 | 257 | 259 | 4,000 |
2016/06/30 | 255 | 257 | 255 | 257 | 3,000 |
2016/06/29 | 256 | 256 | 255 | 255 | 8,000 |
2016/06/28 | 254 | 254 | 254 | 254 | 10,000 |
2016/06/27 | 258 | 258 | 255 | 255 | 8,000 |
2016/06/24 | 257 | 257 | 254 | 254 | 6,000 |
2016/06/23 | 259 | 259 | 255 | 255 | 8,000 |
2016/06/22 | 261 | 263 | 259 | 259 | 41,000 |
2016/06/21 | 261 | 261 | 261 | 261 | 3,000 |
2016/06/20 | 261 | 261 | 261 | 261 | 3,000 |
2016/06/16 | 264 | 265 | 261 | 261 | 12,000 |
2016/06/14 | 261 | 261 | 261 | 261 | 6,000 |
2016/06/13 | 262 | 263 | 261 | 263 | 10,000 |
2016/06/10 | 263 | 263 | 263 | 263 | 8,000 |
2016/06/09 | 264 | 264 | 263 | 263 | 3,000 |
2016/06/07 | 263 | 263 | 263 | 263 | 4,000 |
2016/06/06 | 261 | 264 | 261 | 263 | 18,000 |
2016/06/03 | 263 | 263 | 263 | 263 | 3,000 |
2016/06/02 | 267 | 267 | 264 | 264 | 5,000 |
2016/06/01 | 266 | 267 | 266 | 267 | 5,000 |
2016/05/31 | 265 | 266 | 265 | 266 | 13,000 |
2016/05/30 | 267 | 267 | 266 | 266 | 7,000 |
2016/05/27 | 270 | 270 | 267 | 267 | 9,000 |
2016/05/26 | 270 | 270 | 268 | 270 | 11,000 |
2016/05/25 | 271 | 271 | 266 | 267 | 13,000 |
2016/05/24 | 269 | 269 | 269 | 269 | 1,000 |
2016/05/23 | 268 | 270 | 268 | 270 | 10,000 |
2016/05/17 | 266 | 268 | 266 | 268 | 4,000 |
2016/05/16 | 265 | 266 | 265 | 266 | 4,000 |
2016/05/13 | 267 | 267 | 266 | 266 | 6,000 |
2016/05/12 | 267 | 267 | 267 | 267 | 2,000 |
2016/05/11 | 266 | 267 | 264 | 264 | 21,000 |
2016/05/09 | 267 | 267 | 267 | 267 | 1,000 |
2016/05/06 | 274 | 274 | 270 | 272 | 5,000 |
2016/05/02 | 270 | 270 | 268 | 269 | 6,000 |
2016/04/28 | 272 | 272 | 270 | 270 | 19,000 |
2016/04/27 | 271 | 271 | 271 | 271 | 6,000 |
2016/04/26 | 274 | 274 | 274 | 274 | 3,000 |
2016/04/25 | 272 | 275 | 271 | 275 | 15,000 |
2016/04/22 | 273 | 273 | 269 | 272 | 18,000 |
2016/04/21 | 273 | 273 | 273 | 273 | 1,000 |
2016/04/20 | 272 | 273 | 271 | 271 | 11,000 |
2016/04/19 | 270 | 270 | 270 | 270 | 1,000 |
2016/04/18 | 269 | 270 | 269 | 270 | 5,000 |
2016/04/15 | 270 | 270 | 270 | 270 | 3,000 |
2016/04/14 | 270 | 280 | 270 | 273 | 32,000 |
2016/04/13 | 273 | 273 | 273 | 273 | 3,000 |
2016/04/12 | 268 | 273 | 268 | 273 | 4,000 |
2016/04/11 | 272 | 272 | 272 | 272 | 1,000 |
2016/04/08 | 269 | 270 | 269 | 270 | 4,000 |
2016/04/07 | 268 | 269 | 260 | 269 | 31,000 |
2016/04/06 | 270 | 270 | 268 | 268 | 26,000 |
2016/04/05 | 275 | 280 | 274 | 280 | 7,000 |
2016/04/04 | 276 | 276 | 275 | 275 | 2,000 |
2016/04/01 | 275 | 276 | 273 | 276 | 10,000 |
2016/03/31 | 274 | 279 | 274 | 275 | 14,000 |
2016/03/30 | 277 | 277 | 277 | 277 | 3,000 |
2016/03/29 | 270 | 270 | 270 | 270 | 10,000 |
2016/03/28 | 286 | 287 | 283 | 285 | 11,000 |
2016/03/25 | 286 | 286 | 286 | 286 | 5,000 |
2016/03/24 | 286 | 286 | 284 | 286 | 4,000 |
2016/03/23 | 287 | 287 | 287 | 287 | 2,000 |
2016/03/22 | 283 | 288 | 283 | 288 | 20,000 |
2016/03/17 | 286 | 288 | 286 | 288 | 7,000 |
2016/03/16 | 284 | 285 | 283 | 285 | 10,000 |
2016/03/15 | 285 | 285 | 285 | 285 | 2,000 |
2016/03/11 | 282 | 282 | 282 | 282 | 2,000 |
2016/03/10 | 280 | 282 | 280 | 282 | 21,000 |
2016/03/09 | 283 | 283 | 283 | 283 | 4,000 |
2016/03/08 | 285 | 285 | 285 | 285 | 6,000 |
2016/03/07 | 281 | 286 | 281 | 286 | 11,000 |
2016/03/04 | 281 | 281 | 281 | 281 | 3,000 |
2016/03/03 | 287 | 287 | 281 | 281 | 18,000 |
2016/03/02 | 288 | 288 | 288 | 288 | 1,000 |
2016/03/01 | 278 | 285 | 278 | 285 | 3,000 |
2016/02/29 | 280 | 280 | 280 | 280 | 2,000 |
2016/02/26 | 284 | 284 | 284 | 284 | 2,000 |
2016/02/25 | 283 | 284 | 283 | 284 | 2,000 |
2016/02/23 | 277 | 284 | 277 | 284 | 3,000 |
2016/02/22 | 274 | 277 | 274 | 277 | 3,000 |
2016/02/19 | 277 | 279 | 277 | 279 | 6,000 |
2016/02/17 | 279 | 279 | 278 | 278 | 9,000 |
2016/02/16 | 281 | 281 | 281 | 281 | 2,000 |
2016/02/15 | 273 | 278 | 273 | 278 | 6,000 |
2016/02/12 | 268 | 278 | 262 | 278 | 44,000 |
2016/02/10 | 280 | 280 | 268 | 268 | 35,000 |
2016/02/09 | 280 | 280 | 278 | 280 | 9,000 |
2016/02/08 | 281 | 281 | 281 | 281 | 1,000 |
2016/02/05 | 284 | 284 | 284 | 284 | 3,000 |
2016/02/04 | 285 | 285 | 285 | 285 | 9,000 |
2016/02/03 | 285 | 285 | 285 | 285 | 10,000 |
2016/02/02 | 285 | 285 | 285 | 285 | 1,000 |
2016/02/01 | 285 | 285 | 283 | 283 | 3,000 |
2016/01/29 | 285 | 285 | 285 | 285 | 4,000 |
2016/01/28 | 283 | 285 | 283 | 285 | 2,000 |
2016/01/27 | 285 | 285 | 285 | 285 | 4,000 |
2016/01/26 | 285 | 285 | 285 | 285 | 10,000 |
2016/01/25 | 285 | 285 | 285 | 285 | 2,000 |
2016/01/22 | 283 | 283 | 283 | 283 | 1,000 |
2016/01/21 | 275 | 282 | 275 | 282 | 21,000 |
2016/01/20 | 282 | 282 | 282 | 282 | 4,000 |
2016/01/19 | 282 | 283 | 282 | 283 | 17,000 |
2016/01/18 | 283 | 283 | 275 | 282 | 25,000 |
2016/01/14 | 283 | 283 | 283 | 283 | 2,000 |
2016/01/13 | 284 | 284 | 284 | 284 | 2,000 |
2016/01/12 | 287 | 287 | 283 | 283 | 6,000 |
2016/01/08 | 284 | 287 | 282 | 287 | 14,000 |
2016/01/07 | 284 | 284 | 284 | 284 | 6,000 |
2016/01/06 | 288 | 288 | 286 | 286 | 2,000 |
2016/01/05 | 284 | 288 | 284 | 288 | 16,000 |
2016/01/04 | 285 | 285 | 285 | 285 | 1,000 |