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 |
|---|---|---|---|---|---|
| 1984/12/28 | 385 | 385 | 381 | 381 | 10,000 |
| 1984/12/26 | 395 | 395 | 395 | 395 | 9,000 |
| 1984/12/22 | 400 | 405 | 400 | 405 | 13,000 |
| 1984/12/21 | 400 | 410 | 400 | 410 | 93,000 |
| 1984/12/19 | 404 | 421 | 400 | 420 | 271,000 |
| 1984/12/18 | 396 | 403 | 396 | 400 | 44,000 |
| 1984/12/17 | 399 | 400 | 390 | 400 | 66,000 |
| 1984/12/14 | 388 | 405 | 387 | 400 | 113,000 |
| 1984/12/13 | 375 | 385 | 375 | 380 | 24,000 |
| 1984/12/12 | 381 | 381 | 370 | 371 | 16,000 |
| 1984/12/11 | 380 | 381 | 380 | 381 | 22,000 |
| 1984/12/10 | 380 | 380 | 380 | 380 | 10,000 |
| 1984/12/07 | 370 | 380 | 365 | 365 | 45,000 |
| 1984/12/06 | 370 | 370 | 370 | 370 | 23,000 |
| 1984/12/05 | 365 | 370 | 365 | 370 | 31,000 |
| 1984/12/04 | 370 | 370 | 361 | 361 | 54,000 |
| 1984/12/03 | 375 | 378 | 366 | 366 | 40,000 |
| 1984/12/01 | 380 | 380 | 378 | 378 | 6,000 |
| 1984/11/30 | 377 | 380 | 377 | 377 | 19,000 |
| 1984/11/29 | 376 | 376 | 375 | 375 | 3,000 |
| 1984/11/28 | 373 | 373 | 370 | 373 | 17,000 |
| 1984/11/27 | 370 | 370 | 370 | 370 | 9,000 |
| 1984/11/24 | 371 | 371 | 370 | 371 | 10,000 |
| 1984/11/22 | 381 | 381 | 375 | 375 | 27,000 |
| 1984/11/21 | 382 | 386 | 381 | 381 | 15,000 |
| 1984/11/20 | 390 | 391 | 380 | 380 | 30,000 |
| 1984/11/19 | 399 | 399 | 385 | 385 | 7,000 |
| 1984/11/17 | 400 | 400 | 399 | 400 | 6,000 |
| 1984/11/16 | 395 | 400 | 390 | 400 | 120,000 |
| 1984/11/15 | 390 | 395 | 386 | 395 | 54,000 |
| 1984/11/14 | 385 | 390 | 381 | 390 | 24,000 |
| 1984/11/13 | 391 | 395 | 386 | 388 | 33,000 |
| 1984/11/12 | 381 | 385 | 381 | 385 | 9,000 |
| 1984/11/09 | 391 | 399 | 390 | 390 | 13,000 |
| 1984/11/08 | 386 | 386 | 381 | 381 | 15,000 |
| 1984/11/05 | 410 | 410 | 410 | 410 | 54,000 |
| 1984/11/02 | 376 | 417 | 376 | 415 | 255,000 |
| 1984/11/01 | 380 | 384 | 375 | 380 | 80,000 |
| 1984/10/31 | 365 | 380 | 365 | 369 | 76,000 |
| 1984/10/30 | 365 | 367 | 365 | 365 | 18,000 |
| 1984/10/29 | 360 | 370 | 360 | 365 | 12,000 |
| 1984/10/27 | 354 | 354 | 354 | 354 | 26,000 |
| 1984/10/26 | 384 | 385 | 372 | 379 | 67,000 |
| 1984/10/25 | 369 | 387 | 366 | 380 | 163,000 |
| 1984/10/24 | 352 | 376 | 352 | 368 | 84,000 |
| 1984/10/23 | 349 | 351 | 345 | 350 | 30,000 |
| 1984/10/22 | 350 | 358 | 345 | 350 | 31,000 |
| 1984/10/20 | 345 | 345 | 343 | 345 | 7,000 |
| 1984/10/19 | 336 | 352 | 336 | 343 | 29,000 |
| 1984/10/18 | 338 | 338 | 331 | 331 | 20,000 |
| 1984/10/17 | 343 | 343 | 340 | 340 | 19,000 |
| 1984/10/16 | 344 | 345 | 335 | 340 | 42,000 |
| 1984/10/15 | 340 | 344 | 338 | 344 | 47,000 |
| 1984/10/12 | 340 | 340 | 339 | 340 | 26,000 |
| 1984/10/11 | 347 | 348 | 341 | 341 | 32,000 |
| 1984/10/09 | 327 | 348 | 327 | 347 | 56,000 |
| 1984/10/08 | 326 | 326 | 326 | 326 | 8,000 |
| 1984/10/05 | 326 | 326 | 325 | 325 | 27,000 |
| 1984/10/04 | 325 | 327 | 323 | 325 | 106,000 |
| 1984/10/03 | 326 | 329 | 325 | 325 | 35,000 |
| 1984/10/02 | 326 | 330 | 326 | 329 | 30,000 |
| 1984/10/01 | 325 | 326 | 325 | 325 | 57,000 |
| 1984/09/29 | 320 | 321 | 320 | 321 | 13,000 |
| 1984/09/28 | 325 | 325 | 320 | 320 | 38,000 |
| 1984/09/27 | 326 | 326 | 321 | 325 | 65,000 |
| 1984/09/26 | 327 | 328 | 320 | 325 | 97,000 |
| 1984/09/25 | 325 | 330 | 325 | 325 | 30,000 |
| 1984/09/22 | 318 | 320 | 317 | 320 | 12,000 |
| 1984/09/21 | 315 | 318 | 314 | 318 | 54,000 |
| 1984/09/20 | 313 | 313 | 313 | 313 | 2,000 |
| 1984/09/19 | 310 | 313 | 310 | 313 | 14,000 |
| 1984/09/18 | 306 | 315 | 306 | 315 | 22,000 |
| 1984/09/17 | 306 | 306 | 306 | 306 | 3,000 |
| 1984/09/14 | 302 | 305 | 302 | 305 | 15,000 |
| 1984/09/13 | 301 | 303 | 301 | 303 | 6,000 |
| 1984/09/12 | 305 | 305 | 300 | 301 | 29,000 |
| 1984/09/10 | 310 | 310 | 305 | 305 | 15,000 |
| 1984/09/07 | 309 | 309 | 305 | 305 | 12,000 |
| 1984/09/06 | 311 | 311 | 305 | 305 | 10,000 |
| 1984/09/05 | 310 | 313 | 310 | 313 | 5,000 |
| 1984/09/04 | 301 | 315 | 301 | 315 | 15,000 |
| 1984/09/03 | 300 | 300 | 300 | 300 | 14,000 |
| 1984/09/01 | 306 | 306 | 300 | 300 | 16,000 |
| 1984/08/31 | 307 | 310 | 307 | 307 | 11,000 |
| 1984/08/30 | 313 | 313 | 305 | 305 | 14,000 |
| 1984/08/29 | 315 | 315 | 310 | 312 | 33,000 |
| 1984/08/28 | 314 | 317 | 314 | 317 | 12,000 |
| 1984/08/27 | 320 | 320 | 315 | 315 | 26,000 |
| 1984/08/25 | 320 | 320 | 317 | 320 | 43,000 |
| 1984/08/24 | 300 | 320 | 300 | 320 | 73,000 |
| 1984/08/23 | 291 | 298 | 291 | 295 | 12,000 |
| 1984/08/22 | 285 | 289 | 285 | 289 | 7,000 |
| 1984/08/20 | 281 | 285 | 281 | 284 | 27,000 |
| 1984/08/18 | 278 | 281 | 278 | 281 | 13,000 |
| 1984/08/17 | 279 | 279 | 278 | 278 | 8,000 |
| 1984/08/16 | 279 | 280 | 279 | 280 | 10,000 |
| 1984/08/15 | 280 | 280 | 278 | 280 | 6,000 |
| 1984/08/14 | 277 | 278 | 277 | 278 | 11,000 |
| 1984/08/13 | 276 | 276 | 276 | 276 | 4,000 |
| 1984/08/10 | 277 | 278 | 275 | 275 | 49,000 |
| 1984/08/09 | 277 | 279 | 277 | 278 | 19,000 |
| 1984/08/08 | 278 | 280 | 277 | 278 | 21,000 |
| 1984/08/07 | 280 | 280 | 276 | 276 | 36,000 |
| 1984/08/06 | 280 | 280 | 279 | 279 | 41,000 |
| 1984/08/04 | 280 | 280 | 279 | 280 | 24,000 |
| 1984/08/03 | 279 | 279 | 278 | 278 | 3,000 |
| 1984/08/02 | 280 | 280 | 277 | 277 | 23,000 |
| 1984/08/01 | 280 | 280 | 280 | 280 | 12,000 |
| 1984/07/31 | 277 | 279 | 277 | 277 | 10,000 |
| 1984/07/30 | 280 | 280 | 277 | 277 | 9,000 |
| 1984/07/28 | 280 | 280 | 280 | 280 | 20,000 |
| 1984/07/27 | 281 | 281 | 280 | 280 | 30,000 |
| 1984/07/26 | 290 | 290 | 276 | 276 | 20,000 |
| 1984/07/25 | 291 | 292 | 290 | 290 | 21,000 |
| 1984/07/24 | 293 | 295 | 293 | 293 | 15,000 |
| 1984/07/23 | 295 | 300 | 293 | 295 | 46,000 |
| 1984/07/21 | 287 | 290 | 287 | 290 | 6,000 |
| 1984/07/20 | 282 | 282 | 282 | 282 | 3,000 |
| 1984/07/19 | 280 | 290 | 280 | 290 | 15,000 |
| 1984/07/18 | 276 | 280 | 275 | 277 | 18,000 |
| 1984/07/16 | 276 | 276 | 275 | 275 | 16,000 |
| 1984/07/13 | 276 | 276 | 276 | 276 | 10,000 |
| 1984/07/11 | 282 | 282 | 282 | 282 | 4,000 |
| 1984/07/10 | 280 | 280 | 275 | 275 | 51,000 |
| 1984/07/09 | 281 | 282 | 280 | 280 | 8,000 |
| 1984/07/06 | 282 | 285 | 280 | 283 | 23,000 |
| 1984/07/05 | 282 | 283 | 282 | 283 | 11,000 |
| 1984/07/04 | 282 | 282 | 282 | 282 | 13,000 |
| 1984/07/03 | 282 | 282 | 282 | 282 | 5,000 |
| 1984/07/02 | 282 | 282 | 280 | 282 | 19,000 |
| 1984/06/30 | 282 | 282 | 282 | 282 | 3,000 |
| 1984/06/29 | 282 | 282 | 280 | 282 | 8,000 |
| 1984/06/28 | 290 | 290 | 280 | 282 | 16,000 |
| 1984/06/27 | 285 | 285 | 280 | 285 | 10,000 |
| 1984/06/26 | 280 | 285 | 280 | 282 | 20,000 |
| 1984/06/25 | 281 | 281 | 281 | 281 | 17,000 |
| 1984/06/22 | 280 | 289 | 280 | 280 | 21,000 |
| 1984/06/21 | 289 | 289 | 277 | 279 | 16,000 |
| 1984/06/20 | 289 | 290 | 289 | 290 | 7,000 |
| 1984/06/19 | 299 | 304 | 295 | 295 | 55,000 |
| 1984/06/18 | 315 | 317 | 315 | 315 | 9,000 |
| 1984/06/16 | 318 | 319 | 318 | 318 | 24,000 |
| 1984/06/15 | 301 | 309 | 301 | 309 | 28,000 |
| 1984/06/14 | 289 | 293 | 289 | 293 | 6,000 |
| 1984/06/13 | 288 | 289 | 288 | 289 | 4,000 |
| 1984/06/12 | 286 | 288 | 286 | 288 | 5,000 |
| 1984/06/11 | 285 | 286 | 285 | 286 | 12,000 |
| 1984/06/08 | 283 | 283 | 283 | 283 | 3,000 |
| 1984/06/07 | 275 | 277 | 275 | 275 | 13,000 |
| 1984/06/06 | 275 | 275 | 275 | 275 | 20,000 |
| 1984/06/05 | 276 | 276 | 275 | 275 | 12,000 |
| 1984/06/04 | 277 | 277 | 275 | 277 | 5,000 |
| 1984/06/02 | 277 | 277 | 277 | 277 | 4,000 |
| 1984/06/01 | 275 | 277 | 275 | 277 | 10,000 |
| 1984/05/31 | 277 | 277 | 277 | 277 | 9,000 |
| 1984/05/30 | 275 | 280 | 275 | 279 | 11,000 |
| 1984/05/29 | 285 | 285 | 280 | 280 | 12,000 |
| 1984/05/28 | 285 | 285 | 280 | 285 | 11,000 |
| 1984/05/26 | 294 | 294 | 291 | 291 | 10,000 |
| 1984/05/25 | 295 | 295 | 290 | 292 | 19,000 |
| 1984/05/24 | 291 | 295 | 290 | 291 | 28,000 |
| 1984/05/23 | 294 | 294 | 290 | 291 | 5,000 |
| 1984/05/22 | 296 | 296 | 294 | 294 | 9,000 |
| 1984/05/21 | 296 | 300 | 296 | 296 | 18,000 |
| 1984/05/19 | 300 | 300 | 295 | 300 | 30,000 |
| 1984/05/18 | 307 | 307 | 300 | 300 | 38,000 |
| 1984/05/17 | 310 | 310 | 310 | 310 | 36,000 |
| 1984/05/16 | 318 | 318 | 310 | 310 | 22,000 |
| 1984/05/15 | 317 | 317 | 315 | 317 | 13,000 |
| 1984/05/14 | 324 | 324 | 318 | 318 | 26,000 |
| 1984/05/11 | 325 | 325 | 323 | 323 | 10,000 |
| 1984/05/10 | 325 | 326 | 323 | 323 | 23,000 |
| 1984/05/09 | 334 | 335 | 323 | 323 | 27,000 |
| 1984/05/08 | 335 | 335 | 335 | 335 | 37,000 |
| 1984/05/07 | 318 | 323 | 318 | 323 | 35,000 |
| 1984/05/04 | 310 | 315 | 308 | 315 | 51,000 |
| 1984/05/02 | 310 | 310 | 305 | 306 | 30,000 |
| 1984/05/01 | 310 | 310 | 309 | 310 | 41,000 |
| 1984/04/28 | 319 | 319 | 319 | 319 | 3,000 |
| 1984/04/27 | 305 | 315 | 305 | 315 | 11,000 |
| 1984/04/26 | 306 | 306 | 301 | 302 | 60,000 |
| 1984/04/25 | 325 | 325 | 310 | 310 | 73,000 |
| 1984/04/24 | 317 | 325 | 317 | 325 | 36,000 |
| 1984/04/23 | 315 | 315 | 315 | 315 | 23,000 |
| 1984/04/20 | 305 | 306 | 305 | 305 | 50,000 |
| 1984/04/19 | 320 | 320 | 310 | 310 | 21,000 |
| 1984/04/18 | 335 | 335 | 320 | 320 | 14,000 |
| 1984/04/17 | 335 | 335 | 330 | 335 | 46,000 |
| 1984/04/16 | 335 | 336 | 335 | 335 | 151,000 |
| 1984/04/13 | 335 | 335 | 331 | 335 | 214,000 |
| 1984/04/12 | 333 | 335 | 330 | 330 | 136,000 |
| 1984/04/11 | 339 | 340 | 335 | 335 | 5,000 |
| 1984/04/10 | 340 | 340 | 340 | 340 | 13,000 |
| 1984/04/06 | 355 | 358 | 355 | 358 | 12,000 |
| 1984/04/05 | 356 | 359 | 355 | 355 | 34,000 |
| 1984/04/04 | 355 | 359 | 354 | 359 | 31,000 |
| 1984/04/03 | 355 | 360 | 355 | 355 | 42,000 |
| 1984/04/02 | 359 | 360 | 355 | 360 | 28,000 |
| 1984/03/31 | 365 | 365 | 359 | 359 | 29,000 |
| 1984/03/30 | 361 | 361 | 361 | 361 | 3,000 |
| 1984/03/29 | 359 | 361 | 359 | 359 | 77,000 |
| 1984/03/28 | 359 | 359 | 359 | 359 | 12,000 |
| 1984/03/27 | 346 | 350 | 343 | 350 | 115,000 |
| 1984/03/26 | 362 | 362 | 354 | 354 | 19,000 |
| 1984/03/23 | 375 | 375 | 370 | 370 | 31,000 |
| 1984/03/22 | 380 | 385 | 380 | 380 | 17,000 |
| 1984/03/21 | 380 | 390 | 378 | 390 | 85,000 |
| 1984/03/19 | 375 | 380 | 374 | 380 | 30,000 |
| 1984/03/17 | 379 | 379 | 375 | 375 | 20,000 |
| 1984/03/16 | 390 | 390 | 379 | 380 | 60,000 |
| 1984/03/15 | 391 | 391 | 390 | 390 | 87,000 |
| 1984/03/14 | 390 | 392 | 390 | 390 | 29,000 |
| 1984/03/13 | 410 | 411 | 381 | 385 | 45,000 |
| 1984/03/12 | 430 | 430 | 411 | 416 | 54,000 |
| 1984/03/09 | 423 | 439 | 420 | 425 | 268,000 |
| 1984/03/08 | 400 | 410 | 400 | 408 | 158,000 |
| 1984/03/07 | 394 | 395 | 390 | 395 | 53,000 |
| 1984/03/06 | 385 | 390 | 381 | 390 | 134,000 |
| 1984/03/05 | 382 | 383 | 378 | 381 | 64,000 |
| 1984/03/03 | 374 | 377 | 373 | 377 | 82,000 |
| 1984/03/02 | 380 | 380 | 373 | 373 | 26,000 |
| 1984/03/01 | 379 | 380 | 375 | 377 | 50,000 |
| 1984/02/29 | 390 | 390 | 367 | 375 | 99,000 |
| 1984/02/28 | 398 | 398 | 390 | 390 | 69,000 |
| 1984/02/24 | 415 | 418 | 415 | 418 | 71,000 |
| 1984/02/23 | 419 | 420 | 417 | 417 | 38,000 |
| 1984/02/22 | 420 | 425 | 416 | 420 | 67,000 |
| 1984/02/21 | 420 | 424 | 419 | 420 | 56,000 |
| 1984/02/20 | 417 | 420 | 412 | 412 | 66,000 |
| 1984/02/18 | 415 | 419 | 410 | 419 | 99,000 |
| 1984/02/17 | 416 | 420 | 411 | 415 | 165,000 |
| 1984/02/16 | 430 | 430 | 415 | 420 | 94,000 |
| 1984/02/15 | 403 | 445 | 403 | 440 | 156,000 |
| 1984/02/14 | 420 | 423 | 400 | 400 | 217,000 |
| 1984/02/13 | 437 | 440 | 409 | 415 | 277,000 |
| 1984/02/10 | 470 | 473 | 440 | 440 | 687,000 |
| 1984/02/09 | 443 | 464 | 441 | 464 | 794,000 |
| 1984/02/08 | 435 | 455 | 430 | 448 | 1,736,000 |
| 1984/02/07 | 373 | 413 | 370 | 404 | 1,712,000 |
| 1984/02/06 | 346 | 371 | 346 | 368 | 726,000 |
| 1984/02/04 | 340 | 348 | 340 | 341 | 368,000 |
| 1984/02/03 | 310 | 323 | 308 | 323 | 129,000 |
| 1984/02/02 | 313 | 316 | 306 | 311 | 72,000 |
| 1984/02/01 | 318 | 322 | 311 | 311 | 50,000 |
| 1984/01/31 | 329 | 329 | 318 | 318 | 224,000 |
| 1984/01/30 | 330 | 335 | 327 | 327 | 122,000 |
| 1984/01/28 | 330 | 335 | 330 | 330 | 230,000 |
| 1984/01/27 | 318 | 340 | 318 | 322 | 410,000 |
| 1984/01/26 | 314 | 316 | 308 | 308 | 179,000 |
| 1984/01/25 | 319 | 320 | 307 | 309 | 296,000 |
| 1984/01/24 | 298 | 320 | 296 | 315 | 539,000 |
| 1984/01/23 | 292 | 294 | 291 | 293 | 102,000 |
| 1984/01/21 | 297 | 298 | 289 | 290 | 69,000 |
| 1984/01/20 | 303 | 304 | 298 | 298 | 193,000 |
| 1984/01/19 | 297 | 310 | 294 | 307 | 600,000 |
| 1984/01/18 | 287 | 293 | 281 | 292 | 344,000 |
| 1984/01/17 | 288 | 290 | 282 | 284 | 172,000 |
| 1984/01/13 | 270 | 281 | 270 | 278 | 264,000 |
| 1984/01/12 | 265 | 272 | 264 | 264 | 59,000 |
| 1984/01/11 | 264 | 265 | 262 | 262 | 53,000 |
| 1984/01/10 | 262 | 262 | 262 | 262 | 9,000 |
| 1984/01/09 | 267 | 275 | 262 | 262 | 88,000 |
| 1984/01/06 | 263 | 263 | 257 | 257 | 19,000 |
| 1984/01/05 | 273 | 273 | 260 | 260 | 55,000 |
| 1984/01/04 | 277 | 280 | 272 | 272 | 38,000 |