北海道ガス(9534)の株価時系列情報
北海道ガス(9534)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 |
---|---|---|---|---|---|
1983/12/28 | 269 | 272 | 266 | 272 | 91,000 |
1983/12/27 | 267 | 268 | 265 | 265 | 44,000 |
1983/12/26 | 270 | 270 | 265 | 265 | 47,000 |
1983/12/24 | 268 | 274 | 265 | 265 | 126,000 |
1983/12/23 | 250 | 264 | 250 | 263 | 57,000 |
1983/12/22 | 244 | 245 | 244 | 245 | 43,000 |
1983/12/21 | 238 | 245 | 238 | 244 | 32,000 |
1983/12/20 | 235 | 240 | 235 | 236 | 139,000 |
1983/12/17 | 250 | 250 | 245 | 245 | 59,000 |
1983/12/16 | 255 | 260 | 249 | 249 | 77,000 |
1983/12/15 | 252 | 256 | 251 | 256 | 76,000 |
1983/12/14 | 261 | 261 | 245 | 248 | 103,000 |
1983/12/13 | 270 | 270 | 261 | 261 | 71,000 |
1983/12/12 | 275 | 279 | 270 | 272 | 150,000 |
1983/12/09 | 270 | 281 | 270 | 272 | 564,000 |
1983/12/08 | 274 | 276 | 265 | 272 | 400,000 |
1983/12/07 | 256 | 274 | 254 | 266 | 521,000 |
1983/12/06 | 255 | 260 | 251 | 251 | 81,000 |
1983/12/05 | 247 | 255 | 245 | 250 | 43,000 |
1983/12/03 | 248 | 248 | 247 | 247 | 59,000 |
1983/12/02 | 260 | 260 | 252 | 255 | 170,000 |
1983/12/01 | 260 | 270 | 254 | 265 | 584,000 |
1983/11/30 | 249 | 260 | 246 | 257 | 309,000 |
1983/11/29 | 234 | 240 | 233 | 240 | 130,000 |
1983/11/28 | 229 | 229 | 224 | 224 | 19,000 |
1983/11/26 | 234 | 234 | 229 | 229 | 22,000 |
1983/11/24 | 237 | 237 | 234 | 234 | 22,000 |
1983/11/22 | 235 | 240 | 235 | 235 | 40,000 |
1983/11/21 | 235 | 241 | 234 | 234 | 57,000 |
1983/11/19 | 234 | 235 | 234 | 235 | 10,000 |
1983/11/18 | 235 | 235 | 233 | 233 | 52,000 |
1983/11/17 | 238 | 240 | 233 | 235 | 61,000 |
1983/11/16 | 243 | 243 | 238 | 238 | 89,000 |
1983/11/15 | 242 | 245 | 239 | 243 | 56,000 |
1983/11/14 | 252 | 252 | 241 | 241 | 150,000 |
1983/11/11 | 241 | 248 | 239 | 248 | 200,000 |
1983/11/10 | 244 | 246 | 237 | 237 | 223,000 |
1983/11/09 | 230 | 251 | 229 | 249 | 639,000 |
1983/11/08 | 218 | 228 | 218 | 228 | 103,000 |
1983/11/07 | 217 | 220 | 217 | 217 | 42,000 |
1983/11/04 | 218 | 220 | 217 | 217 | 4,000 |
1983/11/02 | 220 | 220 | 217 | 217 | 23,000 |
1983/11/01 | 217 | 223 | 216 | 220 | 22,000 |
1983/10/31 | 222 | 222 | 216 | 216 | 13,000 |
1983/10/29 | 223 | 224 | 220 | 220 | 28,000 |
1983/10/28 | 223 | 227 | 222 | 222 | 81,000 |
1983/10/27 | 227 | 228 | 221 | 221 | 118,000 |
1983/10/26 | 223 | 228 | 216 | 228 | 225,000 |
1983/10/25 | 213 | 226 | 213 | 220 | 52,000 |
1983/10/24 | 219 | 219 | 210 | 210 | 34,000 |
1983/10/22 | 218 | 220 | 218 | 218 | 18,000 |
1983/10/21 | 226 | 226 | 216 | 216 | 105,000 |
1983/10/20 | 212 | 228 | 212 | 224 | 208,000 |
1983/10/19 | 203 | 213 | 203 | 212 | 49,000 |
1983/10/18 | 205 | 205 | 204 | 204 | 27,000 |
1983/10/17 | 205 | 210 | 204 | 210 | 34,000 |
1983/10/15 | 203 | 203 | 203 | 203 | 4,000 |
1983/10/14 | 200 | 205 | 200 | 200 | 21,000 |
1983/10/11 | 200 | 200 | 200 | 200 | 3,000 |
1983/10/07 | 205 | 206 | 205 | 205 | 28,000 |
1983/10/06 | 208 | 208 | 205 | 205 | 10,000 |
1983/10/05 | 206 | 210 | 205 | 207 | 62,000 |
1983/10/04 | 200 | 210 | 200 | 209 | 28,000 |
1983/10/03 | 200 | 204 | 200 | 200 | 13,000 |
1983/10/01 | 208 | 208 | 208 | 208 | 12,000 |
1983/09/30 | 192 | 198 | 192 | 198 | 16,000 |
1983/09/29 | 195 | 196 | 190 | 191 | 26,000 |
1983/09/28 | 200 | 205 | 195 | 195 | 31,000 |
1983/09/27 | 207 | 207 | 200 | 200 | 67,000 |
1983/09/26 | 218 | 218 | 201 | 202 | 96,000 |
1983/09/24 | 207 | 220 | 206 | 218 | 148,000 |
1983/09/22 | 196 | 208 | 196 | 205 | 134,000 |
1983/09/21 | 203 | 203 | 195 | 196 | 50,000 |
1983/09/20 | 199 | 205 | 199 | 202 | 38,000 |
1983/09/19 | 185 | 188 | 184 | 188 | 26,000 |
1983/09/17 | 185 | 191 | 185 | 185 | 11,000 |
1983/09/16 | 185 | 187 | 185 | 185 | 24,000 |
1983/09/14 | 187 | 187 | 186 | 186 | 2,000 |
1983/09/13 | 189 | 189 | 183 | 183 | 25,000 |
1983/09/12 | 188 | 188 | 188 | 188 | 17,000 |
1983/09/09 | 189 | 189 | 188 | 188 | 6,000 |
1983/09/08 | 187 | 190 | 187 | 190 | 6,000 |
1983/09/07 | 187 | 187 | 187 | 187 | 2,000 |
1983/09/06 | 188 | 188 | 185 | 185 | 14,000 |
1983/09/05 | 188 | 189 | 188 | 189 | 12,000 |
1983/09/03 | 187 | 189 | 187 | 188 | 18,000 |
1983/09/02 | 185 | 186 | 185 | 186 | 7,000 |
1983/09/01 | 185 | 185 | 185 | 185 | 2,000 |
1983/08/31 | 182 | 182 | 182 | 182 | 15,000 |
1983/08/30 | 181 | 181 | 181 | 181 | 14,000 |
1983/08/26 | 181 | 181 | 181 | 181 | 13,000 |
1983/08/25 | 185 | 185 | 181 | 181 | 16,000 |
1983/08/24 | 184 | 184 | 183 | 183 | 12,000 |
1983/08/22 | 182 | 182 | 182 | 182 | 1,000 |
1983/08/19 | 184 | 185 | 180 | 185 | 21,000 |
1983/08/18 | 185 | 185 | 185 | 185 | 6,000 |
1983/08/17 | 190 | 190 | 190 | 190 | 7,000 |
1983/08/15 | 185 | 185 | 185 | 185 | 6,000 |
1983/08/12 | 185 | 185 | 180 | 180 | 29,000 |
1983/08/09 | 185 | 185 | 185 | 185 | 7,000 |
1983/08/08 | 188 | 189 | 188 | 189 | 2,000 |
1983/08/06 | 189 | 189 | 189 | 189 | 1,000 |
1983/08/05 | 189 | 189 | 189 | 189 | 3,000 |
1983/08/04 | 190 | 190 | 189 | 189 | 7,000 |
1983/08/03 | 189 | 193 | 189 | 193 | 13,000 |
1983/08/02 | 190 | 190 | 190 | 190 | 11,000 |
1983/08/01 | 190 | 190 | 190 | 190 | 11,000 |
1983/07/29 | 191 | 191 | 190 | 191 | 7,000 |
1983/07/27 | 197 | 197 | 193 | 193 | 27,000 |
1983/07/26 | 190 | 192 | 190 | 192 | 27,000 |
1983/07/25 | 191 | 191 | 191 | 191 | 14,000 |
1983/07/23 | 191 | 191 | 191 | 191 | 2,000 |
1983/07/22 | 191 | 191 | 191 | 191 | 8,000 |
1983/07/21 | 191 | 191 | 190 | 191 | 20,000 |
1983/07/20 | 196 | 196 | 190 | 190 | 57,000 |
1983/07/19 | 195 | 200 | 195 | 199 | 10,000 |
1983/07/18 | 205 | 207 | 205 | 205 | 29,000 |
1983/07/15 | 212 | 212 | 203 | 210 | 92,000 |
1983/07/14 | 200 | 203 | 195 | 203 | 81,000 |
1983/07/13 | 190 | 200 | 190 | 200 | 44,000 |
1983/07/12 | 190 | 190 | 187 | 187 | 16,000 |
1983/07/11 | 190 | 190 | 185 | 185 | 9,000 |
1983/07/09 | 185 | 185 | 185 | 185 | 20,000 |
1983/07/08 | 185 | 185 | 185 | 185 | 11,000 |
1983/07/07 | 185 | 185 | 185 | 185 | 6,000 |
1983/07/06 | 195 | 195 | 194 | 194 | 12,000 |
1983/07/05 | 194 | 195 | 194 | 195 | 8,000 |
1983/07/04 | 187 | 192 | 187 | 192 | 17,000 |
1983/07/02 | 182 | 187 | 182 | 187 | 16,000 |
1983/07/01 | 182 | 182 | 182 | 182 | 4,000 |
1983/06/30 | 185 | 185 | 185 | 185 | 1,000 |
1983/06/29 | 185 | 185 | 180 | 180 | 7,000 |
1983/06/28 | 180 | 180 | 180 | 180 | 4,000 |
1983/06/27 | 179 | 179 | 179 | 179 | 5,000 |
1983/06/25 | 180 | 180 | 175 | 175 | 34,000 |
1983/06/24 | 184 | 184 | 180 | 180 | 4,000 |
1983/06/23 | 186 | 186 | 185 | 185 | 18,000 |
1983/06/22 | 188 | 188 | 188 | 188 | 15,000 |
1983/06/21 | 188 | 188 | 188 | 188 | 35,000 |
1983/06/20 | 196 | 196 | 187 | 188 | 19,000 |
1983/06/17 | 195 | 195 | 195 | 195 | 14,000 |
1983/06/16 | 199 | 200 | 195 | 200 | 29,000 |
1983/06/15 | 196 | 201 | 196 | 200 | 26,000 |
1983/06/14 | 209 | 209 | 202 | 202 | 10,000 |
1983/06/13 | 212 | 212 | 206 | 210 | 59,000 |
1983/06/11 | 209 | 212 | 202 | 212 | 174,000 |
1983/06/10 | 210 | 212 | 209 | 209 | 39,000 |
1983/06/09 | 217 | 217 | 209 | 212 | 73,000 |
1983/06/08 | 210 | 217 | 206 | 215 | 147,000 |
1983/06/07 | 227 | 227 | 209 | 213 | 264,000 |
1983/06/06 | 220 | 234 | 215 | 219 | 878,000 |
1983/06/04 | 200 | 220 | 200 | 219 | 578,000 |
1983/06/03 | 188 | 199 | 188 | 194 | 155,000 |
1983/06/02 | 190 | 192 | 189 | 189 | 54,000 |
1983/06/01 | 195 | 197 | 185 | 190 | 88,000 |
1983/05/31 | 205 | 207 | 193 | 194 | 189,000 |
1983/05/30 | 189 | 202 | 189 | 200 | 316,000 |
1983/05/28 | 167 | 183 | 167 | 181 | 118,000 |
1983/05/27 | 162 | 162 | 162 | 162 | 1,000 |
1983/05/26 | 165 | 165 | 160 | 162 | 39,000 |
1983/05/25 | 165 | 165 | 165 | 165 | 6,000 |
1983/05/24 | 165 | 166 | 165 | 165 | 7,000 |
1983/05/23 | 169 | 169 | 165 | 168 | 18,000 |
1983/05/20 | 171 | 171 | 170 | 170 | 24,000 |
1983/05/19 | 171 | 171 | 171 | 171 | 12,000 |
1983/05/18 | 172 | 172 | 170 | 171 | 30,000 |
1983/05/17 | 173 | 173 | 173 | 173 | 5,000 |
1983/05/16 | 173 | 173 | 173 | 173 | 6,000 |
1983/05/14 | 173 | 173 | 173 | 173 | 2,000 |
1983/05/13 | 173 | 173 | 173 | 173 | 5,000 |
1983/05/11 | 172 | 172 | 172 | 172 | 7,000 |
1983/05/10 | 171 | 171 | 171 | 171 | 7,000 |
1983/05/09 | 171 | 171 | 170 | 170 | 3,000 |
1983/05/06 | 170 | 170 | 169 | 170 | 11,000 |
1983/05/04 | 170 | 170 | 170 | 170 | 24,000 |
1983/05/02 | 170 | 170 | 170 | 170 | 6,000 |
1983/04/28 | 170 | 170 | 169 | 170 | 15,000 |
1983/04/27 | 170 | 170 | 170 | 170 | 22,000 |
1983/04/26 | 169 | 170 | 168 | 168 | 12,000 |
1983/04/25 | 168 | 168 | 166 | 168 | 20,000 |
1983/04/23 | 168 | 168 | 167 | 167 | 16,000 |
1983/04/22 | 169 | 169 | 168 | 168 | 4,000 |
1983/04/21 | 168 | 168 | 168 | 168 | 4,000 |
1983/04/20 | 169 | 169 | 169 | 169 | 8,000 |
1983/04/19 | 171 | 172 | 168 | 168 | 65,000 |
1983/04/18 | 171 | 171 | 171 | 171 | 5,000 |
1983/04/15 | 170 | 170 | 170 | 170 | 7,000 |
1983/04/13 | 170 | 170 | 170 | 170 | 16,000 |
1983/04/12 | 170 | 170 | 170 | 170 | 6,000 |
1983/04/11 | 170 | 170 | 170 | 170 | 4,000 |
1983/04/08 | 170 | 170 | 165 | 165 | 5,000 |
1983/04/07 | 170 | 170 | 170 | 170 | 9,000 |
1983/04/06 | 166 | 170 | 166 | 170 | 5,000 |
1983/04/05 | 170 | 170 | 165 | 165 | 12,000 |
1983/04/04 | 170 | 170 | 170 | 170 | 10,000 |
1983/04/02 | 170 | 170 | 170 | 170 | 3,000 |
1983/03/26 | 169 | 169 | 169 | 169 | 17,000 |
1983/03/25 | 175 | 175 | 174 | 174 | 6,000 |
1983/03/24 | 176 | 176 | 175 | 175 | 15,000 |
1983/03/23 | 175 | 175 | 175 | 175 | 7,000 |
1983/03/22 | 177 | 179 | 175 | 175 | 11,000 |
1983/03/18 | 177 | 180 | 177 | 180 | 13,000 |
1983/03/17 | 177 | 180 | 177 | 177 | 18,000 |
1983/03/16 | 177 | 177 | 175 | 177 | 10,000 |
1983/03/15 | 172 | 177 | 172 | 177 | 6,000 |
1983/03/14 | 176 | 177 | 176 | 177 | 16,000 |
1983/03/12 | 177 | 177 | 175 | 175 | 6,000 |
1983/03/11 | 175 | 177 | 175 | 177 | 23,000 |
1983/03/10 | 171 | 173 | 171 | 172 | 9,000 |
1983/03/09 | 177 | 177 | 176 | 176 | 21,000 |
1983/03/08 | 172 | 177 | 172 | 177 | 8,000 |
1983/03/07 | 177 | 177 | 177 | 177 | 4,000 |
1983/03/05 | 171 | 175 | 171 | 175 | 22,000 |
1983/03/04 | 170 | 171 | 170 | 171 | 4,000 |
1983/03/03 | 170 | 172 | 170 | 172 | 9,000 |
1983/03/02 | 174 | 174 | 174 | 174 | 2,000 |
1983/03/01 | 176 | 176 | 160 | 173 | 61,000 |
1983/02/28 | 185 | 185 | 179 | 179 | 56,000 |
1983/02/26 | 188 | 188 | 182 | 182 | 94,000 |
1983/02/25 | 186 | 189 | 183 | 184 | 87,000 |
1983/02/24 | 183 | 197 | 171 | 191 | 489,000 |
1983/02/23 | 172 | 185 | 172 | 184 | 166,000 |
1983/02/22 | 167 | 175 | 165 | 170 | 42,000 |
1983/02/21 | 164 | 169 | 164 | 165 | 29,000 |
1983/02/18 | 161 | 161 | 160 | 161 | 20,000 |
1983/02/16 | 160 | 160 | 157 | 157 | 21,000 |
1983/02/15 | 160 | 160 | 160 | 160 | 1,000 |
1983/02/12 | 157 | 157 | 157 | 157 | 39,000 |
1983/02/10 | 160 | 160 | 156 | 156 | 13,000 |
1983/02/09 | 165 | 165 | 165 | 165 | 36,000 |
1983/02/08 | 160 | 160 | 160 | 160 | 8,000 |
1983/02/07 | 161 | 168 | 160 | 168 | 15,000 |
1983/02/05 | 165 | 165 | 161 | 161 | 5,000 |
1983/02/04 | 167 | 167 | 162 | 165 | 6,000 |
1983/02/03 | 165 | 165 | 165 | 165 | 5,000 |
1983/02/02 | 165 | 165 | 165 | 165 | 15,000 |
1983/02/01 | 169 | 169 | 162 | 163 | 10,000 |
1983/01/31 | 170 | 170 | 170 | 170 | 16,000 |
1983/01/29 | 151 | 160 | 151 | 160 | 56,000 |
1983/01/28 | 155 | 155 | 155 | 155 | 11,000 |
1983/01/27 | 155 | 155 | 155 | 155 | 10,000 |
1983/01/26 | 155 | 155 | 155 | 155 | 16,000 |
1983/01/25 | 156 | 156 | 155 | 155 | 12,000 |
1983/01/24 | 157 | 157 | 157 | 157 | 3,000 |
1983/01/22 | 158 | 158 | 158 | 158 | 8,000 |
1983/01/21 | 162 | 162 | 159 | 159 | 47,000 |
1983/01/20 | 162 | 162 | 162 | 162 | 7,000 |
1983/01/19 | 162 | 162 | 162 | 162 | 19,000 |
1983/01/18 | 161 | 162 | 161 | 162 | 9,000 |
1983/01/17 | 165 | 165 | 160 | 160 | 45,000 |
1983/01/14 | 165 | 165 | 164 | 164 | 52,000 |
1983/01/13 | 167 | 167 | 167 | 167 | 2,000 |
1983/01/12 | 165 | 166 | 165 | 166 | 20,000 |
1983/01/11 | 166 | 166 | 165 | 165 | 19,000 |
1983/01/10 | 165 | 166 | 165 | 166 | 23,000 |
1983/01/08 | 175 | 175 | 175 | 175 | 7,000 |
1983/01/07 | 176 | 176 | 175 | 175 | 28,000 |
1983/01/06 | 165 | 175 | 162 | 175 | 59,000 |
1983/01/05 | 165 | 165 | 160 | 165 | 28,000 |
1983/01/04 | 165 | 165 | 164 | 164 | 10,000 |