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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,140 | 3,190 | 3,140 | 3,190 | 200 |
| 2020/12/29 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2020/12/28 | 3,140 | 3,180 | 3,140 | 3,180 | 1,000 |
| 2020/12/25 | 3,150 | 3,150 | 3,125 | 3,140 | 400 |
| 2020/12/24 | 3,130 | 3,130 | 3,130 | 3,130 | 500 |
| 2020/12/23 | 3,165 | 3,175 | 3,165 | 3,175 | 200 |
| 2020/12/17 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2020/12/16 | 3,125 | 3,150 | 3,125 | 3,145 | 900 |
| 2020/12/15 | 3,100 | 3,125 | 3,100 | 3,125 | 1,200 |
| 2020/12/14 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2020/12/11 | 3,085 | 3,135 | 3,085 | 3,130 | 700 |
| 2020/12/10 | 3,160 | 3,160 | 3,120 | 3,120 | 200 |
| 2020/12/09 | 3,150 | 3,165 | 3,150 | 3,165 | 200 |
| 2020/12/08 | 3,090 | 3,150 | 3,090 | 3,150 | 600 |
| 2020/12/07 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2020/12/04 | 3,170 | 3,170 | 3,140 | 3,150 | 1,000 |
| 2020/12/03 | 3,110 | 3,140 | 3,110 | 3,140 | 700 |
| 2020/12/02 | 3,140 | 3,175 | 3,050 | 3,110 | 5,800 |
| 2020/12/01 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2020/11/30 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2020/11/26 | 3,185 | 3,185 | 3,150 | 3,150 | 700 |
| 2020/11/25 | 3,125 | 3,130 | 3,125 | 3,130 | 1,400 |
| 2020/11/24 | 3,090 | 3,095 | 3,090 | 3,095 | 200 |
| 2020/11/19 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2020/11/18 | 3,105 | 3,105 | 3,090 | 3,090 | 500 |
| 2020/11/17 | 3,090 | 3,120 | 3,090 | 3,105 | 900 |
| 2020/11/16 | 3,105 | 3,105 | 3,105 | 3,105 | 200 |
| 2020/11/13 | 3,125 | 3,125 | 3,125 | 3,125 | 300 |
| 2020/11/11 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2020/11/10 | 3,125 | 3,125 | 3,080 | 3,115 | 400 |
| 2020/11/09 | 3,095 | 3,125 | 3,095 | 3,125 | 500 |
| 2020/11/06 | 3,125 | 3,150 | 3,080 | 3,150 | 1,800 |
| 2020/11/05 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2020/11/04 | 3,120 | 3,125 | 3,120 | 3,125 | 400 |
| 2020/11/02 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2020/10/30 | 3,125 | 3,125 | 3,115 | 3,115 | 200 |
| 2020/10/29 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2020/10/28 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2020/10/27 | 3,100 | 3,100 | 3,090 | 3,090 | 400 |
| 2020/10/26 | 3,125 | 3,125 | 3,065 | 3,100 | 800 |
| 2020/10/20 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2020/10/19 | 3,105 | 3,105 | 3,085 | 3,085 | 200 |
| 2020/10/16 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2020/10/15 | 3,100 | 3,125 | 3,090 | 3,125 | 400 |
| 2020/10/13 | 3,085 | 3,105 | 3,085 | 3,105 | 200 |
| 2020/10/06 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2020/10/05 | 3,135 | 3,150 | 3,135 | 3,150 | 200 |
| 2020/10/02 | 3,230 | 3,230 | 3,165 | 3,205 | 700 |
| 2020/09/30 | 3,125 | 3,130 | 3,125 | 3,130 | 200 |
| 2020/09/28 | 3,145 | 3,145 | 3,145 | 3,145 | 400 |
| 2020/09/16 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2020/09/11 | 3,170 | 3,170 | 3,150 | 3,150 | 200 |
| 2020/09/10 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2020/09/09 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2020/09/08 | 3,170 | 3,270 | 3,170 | 3,270 | 1,000 |
| 2020/09/04 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2020/09/03 | 3,085 | 3,135 | 3,085 | 3,135 | 200 |
| 2020/09/02 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2020/09/01 | 3,130 | 3,130 | 3,120 | 3,120 | 200 |
| 2020/08/31 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2020/08/28 | 3,080 | 3,080 | 3,065 | 3,065 | 200 |
| 2020/08/27 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2020/08/26 | 3,055 | 3,085 | 3,055 | 3,085 | 500 |
| 2020/08/25 | 3,050 | 3,055 | 3,050 | 3,055 | 400 |
| 2020/08/24 | 3,050 | 3,050 | 3,030 | 3,030 | 500 |
| 2020/08/19 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2020/08/17 | 3,055 | 3,055 | 3,050 | 3,050 | 200 |
| 2020/08/14 | 3,070 | 3,070 | 3,050 | 3,050 | 700 |
| 2020/08/13 | 3,065 | 3,090 | 3,065 | 3,070 | 600 |
| 2020/08/07 | 3,100 | 3,100 | 3,075 | 3,075 | 200 |
| 2020/08/06 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/08/05 | 3,065 | 3,100 | 3,065 | 3,100 | 500 |
| 2020/08/04 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2020/08/03 | 3,120 | 3,120 | 2,980 | 3,100 | 1,600 |
| 2020/07/31 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2020/07/30 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2020/07/29 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2020/07/28 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2020/07/27 | 3,200 | 3,200 | 3,125 | 3,125 | 1,800 |
| 2020/07/22 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2020/07/21 | 3,105 | 3,135 | 3,065 | 3,110 | 1,300 |
| 2020/07/20 | 3,060 | 3,125 | 3,060 | 3,105 | 900 |
| 2020/07/17 | 3,070 | 3,070 | 3,025 | 3,065 | 500 |
| 2020/07/15 | 3,050 | 3,060 | 3,045 | 3,045 | 400 |
| 2020/07/14 | 3,095 | 3,095 | 3,055 | 3,070 | 1,100 |
| 2020/07/09 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2020/07/08 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2020/07/06 | 3,130 | 3,130 | 3,125 | 3,125 | 800 |
| 2020/07/03 | 3,080 | 3,120 | 3,080 | 3,120 | 300 |
| 2020/07/02 | 3,115 | 3,120 | 3,115 | 3,120 | 400 |
| 2020/07/01 | 3,115 | 3,115 | 3,085 | 3,115 | 1,200 |
| 2020/06/30 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2020/06/29 | 3,095 | 3,110 | 3,095 | 3,110 | 200 |
| 2020/06/26 | 3,100 | 3,100 | 3,100 | 3,100 | 800 |
| 2020/06/25 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2020/06/24 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2020/06/23 | 3,070 | 3,105 | 3,070 | 3,105 | 200 |
| 2020/06/22 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2020/06/19 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2020/06/17 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/06/15 | 3,115 | 3,115 | 3,100 | 3,100 | 200 |
| 2020/06/12 | 3,105 | 3,115 | 3,105 | 3,115 | 200 |
| 2020/06/10 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2020/06/09 | 3,135 | 3,135 | 3,105 | 3,105 | 200 |
| 2020/06/08 | 3,145 | 3,145 | 3,105 | 3,125 | 500 |
| 2020/06/05 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2020/06/03 | 3,080 | 3,120 | 3,080 | 3,120 | 400 |
| 2020/06/02 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2020/06/01 | 3,120 | 3,140 | 3,120 | 3,130 | 300 |
| 2020/05/29 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2020/05/28 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2020/05/27 | 3,100 | 3,125 | 3,100 | 3,120 | 800 |
| 2020/05/26 | 3,150 | 3,150 | 3,095 | 3,095 | 500 |
| 2020/05/25 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2020/05/22 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2020/05/21 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/05/18 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/05/15 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2020/05/13 | 3,135 | 3,135 | 3,115 | 3,115 | 200 |
| 2020/05/12 | 3,145 | 3,145 | 3,140 | 3,140 | 300 |
| 2020/05/11 | 3,090 | 3,150 | 3,090 | 3,150 | 300 |
| 2020/05/08 | 3,070 | 3,125 | 3,070 | 3,125 | 500 |
| 2020/05/07 | 3,160 | 3,160 | 3,100 | 3,125 | 600 |
| 2020/05/01 | 3,130 | 3,130 | 3,090 | 3,125 | 1,100 |
| 2020/04/30 | 3,125 | 3,130 | 3,125 | 3,130 | 500 |
| 2020/04/28 | 3,120 | 3,125 | 3,120 | 3,125 | 500 |
| 2020/04/27 | 3,125 | 3,125 | 3,125 | 3,125 | 300 |
| 2020/04/24 | 3,120 | 3,130 | 3,120 | 3,125 | 3,100 |
| 2020/04/23 | 3,125 | 3,125 | 3,125 | 3,125 | 500 |
| 2020/04/22 | 3,120 | 3,130 | 3,120 | 3,125 | 600 |
| 2020/04/20 | 3,100 | 3,130 | 3,070 | 3,130 | 4,400 |
| 2020/04/17 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
| 2020/04/16 | 3,115 | 3,125 | 3,115 | 3,125 | 500 |
| 2020/04/15 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2020/04/09 | 3,020 | 3,130 | 3,020 | 3,130 | 2,900 |
| 2020/04/08 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2020/04/07 | 3,130 | 3,130 | 3,120 | 3,130 | 3,600 |
| 2020/04/06 | 3,055 | 3,100 | 3,055 | 3,100 | 500 |
| 2020/04/03 | 3,030 | 3,125 | 3,030 | 3,125 | 500 |
| 2020/04/02 | 3,090 | 3,100 | 3,030 | 3,100 | 2,000 |
| 2020/04/01 | 3,055 | 3,090 | 2,985 | 3,090 | 1,500 |
| 2020/03/31 | 3,050 | 3,125 | 3,015 | 3,125 | 1,500 |
| 2020/03/30 | 2,945 | 3,125 | 2,945 | 3,125 | 600 |
| 2020/03/27 | 3,100 | 3,150 | 3,100 | 3,145 | 700 |
| 2020/03/26 | 3,130 | 3,130 | 3,115 | 3,130 | 1,400 |
| 2020/03/25 | 3,090 | 3,140 | 3,070 | 3,140 | 7,200 |
| 2020/03/24 | 3,070 | 3,095 | 3,070 | 3,090 | 1,100 |
| 2020/03/23 | 2,962 | 3,065 | 2,961 | 3,060 | 1,200 |
| 2020/03/19 | 3,050 | 3,100 | 3,050 | 3,090 | 2,100 |
| 2020/03/18 | 3,035 | 3,080 | 2,985 | 3,080 | 2,600 |
| 2020/03/16 | 3,010 | 3,070 | 3,000 | 3,070 | 2,100 |
| 2020/03/13 | 2,970 | 3,080 | 2,960 | 3,080 | 11,000 |
| 2020/03/12 | 3,025 | 3,060 | 3,025 | 3,050 | 1,700 |
| 2020/03/11 | 2,955 | 3,050 | 2,955 | 3,010 | 1,100 |
| 2020/03/10 | 2,970 | 3,100 | 2,965 | 3,025 | 4,900 |
| 2020/03/09 | 2,931 | 2,980 | 2,910 | 2,965 | 1,100 |
| 2020/03/06 | 3,010 | 3,010 | 3,010 | 3,010 | 300 |
| 2020/03/05 | 2,963 | 2,963 | 2,963 | 2,963 | 100 |
| 2020/03/04 | 3,005 | 3,010 | 3,005 | 3,005 | 400 |
| 2020/03/03 | 2,984 | 3,095 | 2,978 | 3,095 | 1,700 |
| 2020/03/02 | 2,928 | 2,939 | 2,928 | 2,939 | 500 |
| 2020/02/28 | 2,945 | 2,978 | 2,902 | 2,978 | 2,500 |
| 2020/02/27 | 2,975 | 3,010 | 2,957 | 2,995 | 500 |
| 2020/02/26 | 2,961 | 2,966 | 2,960 | 2,966 | 2,000 |
| 2020/02/25 | 3,000 | 3,030 | 3,000 | 3,010 | 700 |
| 2020/02/21 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2020/02/20 | 3,055 | 3,055 | 3,055 | 3,055 | 200 |
| 2020/02/19 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2020/02/18 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2020/02/17 | 3,070 | 3,100 | 3,065 | 3,100 | 300 |
| 2020/02/14 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2020/02/13 | 3,060 | 3,085 | 3,060 | 3,070 | 900 |
| 2020/02/12 | 3,115 | 3,115 | 3,105 | 3,105 | 300 |
| 2020/02/10 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2020/02/07 | 3,095 | 3,105 | 3,095 | 3,105 | 400 |
| 2020/02/06 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2020/02/05 | 3,050 | 3,080 | 3,050 | 3,080 | 300 |
| 2020/02/04 | 3,095 | 3,095 | 3,070 | 3,070 | 200 |
| 2020/02/03 | 3,040 | 3,070 | 3,040 | 3,070 | 300 |
| 2020/01/31 | 3,055 | 3,060 | 3,055 | 3,060 | 700 |
| 2020/01/30 | 3,050 | 3,100 | 3,040 | 3,065 | 900 |
| 2020/01/29 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2020/01/28 | 3,045 | 3,065 | 3,045 | 3,065 | 300 |
| 2020/01/27 | 3,035 | 3,115 | 3,035 | 3,115 | 800 |
| 2020/01/24 | 3,105 | 3,105 | 3,080 | 3,095 | 400 |
| 2020/01/23 | 3,100 | 3,100 | 3,060 | 3,060 | 3,100 |
| 2020/01/22 | 3,070 | 3,070 | 3,070 | 3,070 | 300 |
| 2020/01/21 | 3,095 | 3,100 | 3,095 | 3,100 | 200 |
| 2020/01/20 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2020/01/17 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2020/01/16 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2020/01/15 | 3,060 | 3,060 | 3,035 | 3,035 | 200 |
| 2020/01/14 | 3,030 | 3,060 | 3,030 | 3,060 | 200 |
| 2020/01/09 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
| 2020/01/08 | 3,040 | 3,040 | 3,015 | 3,030 | 500 |
| 2020/01/07 | 3,110 | 3,110 | 3,040 | 3,050 | 1,200 |
| 2020/01/06 | 3,100 | 3,110 | 3,100 | 3,110 | 300 |