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 |
---|---|---|---|---|---|
1985/12/28 | 474 | 474 | 465 | 468 | 11,000 |
1985/12/27 | 465 | 470 | 465 | 470 | 21,000 |
1985/12/26 | 455 | 455 | 450 | 450 | 71,000 |
1985/12/25 | 455 | 455 | 450 | 450 | 42,000 |
1985/12/24 | 465 | 465 | 455 | 455 | 12,000 |
1985/12/23 | 470 | 470 | 470 | 470 | 11,000 |
1985/12/21 | 460 | 460 | 460 | 460 | 5,000 |
1985/12/20 | 450 | 473 | 450 | 468 | 34,000 |
1985/12/19 | 465 | 465 | 460 | 460 | 9,000 |
1985/12/18 | 469 | 474 | 467 | 468 | 19,000 |
1985/12/17 | 470 | 470 | 470 | 470 | 9,000 |
1985/12/16 | 470 | 475 | 470 | 475 | 7,000 |
1985/12/13 | 470 | 470 | 470 | 470 | 9,000 |
1985/12/12 | 470 | 473 | 470 | 473 | 37,000 |
1985/12/11 | 469 | 469 | 461 | 467 | 6,000 |
1985/12/10 | 470 | 470 | 470 | 470 | 8,000 |
1985/12/07 | 453 | 456 | 453 | 456 | 4,000 |
1985/12/06 | 455 | 455 | 455 | 455 | 3,000 |
1985/12/05 | 455 | 470 | 455 | 470 | 12,000 |
1985/12/04 | 455 | 455 | 455 | 455 | 8,000 |
1985/12/03 | 455 | 455 | 455 | 455 | 13,000 |
1985/12/02 | 460 | 460 | 450 | 450 | 8,000 |
1985/11/29 | 470 | 470 | 470 | 470 | 2,000 |
1985/11/28 | 475 | 475 | 475 | 475 | 17,000 |
1985/11/27 | 460 | 475 | 460 | 475 | 27,000 |
1985/11/26 | 465 | 466 | 450 | 450 | 13,000 |
1985/11/25 | 463 | 475 | 463 | 475 | 76,000 |
1985/11/22 | 460 | 464 | 455 | 463 | 21,000 |
1985/11/21 | 458 | 460 | 458 | 460 | 29,000 |
1985/11/20 | 456 | 464 | 455 | 455 | 46,000 |
1985/11/19 | 453 | 460 | 453 | 455 | 38,000 |
1985/11/18 | 460 | 460 | 450 | 450 | 6,000 |
1985/11/16 | 459 | 463 | 455 | 460 | 8,000 |
1985/11/15 | 463 | 463 | 461 | 463 | 9,000 |
1985/11/14 | 465 | 470 | 460 | 460 | 115,000 |
1985/11/13 | 466 | 466 | 466 | 466 | 1,000 |
1985/11/12 | 465 | 465 | 465 | 465 | 7,000 |
1985/11/11 | 465 | 470 | 465 | 470 | 27,000 |
1985/11/08 | 465 | 465 | 465 | 465 | 25,000 |
1985/11/07 | 465 | 465 | 465 | 465 | 16,000 |
1985/11/06 | 465 | 465 | 465 | 465 | 14,000 |
1985/11/05 | 470 | 470 | 465 | 465 | 8,000 |
1985/11/02 | 470 | 475 | 470 | 470 | 22,000 |
1985/11/01 | 465 | 465 | 465 | 465 | 56,000 |
1985/10/31 | 465 | 470 | 465 | 465 | 58,000 |
1985/10/30 | 460 | 461 | 460 | 460 | 49,000 |
1985/10/29 | 460 | 464 | 460 | 460 | 36,000 |
1985/10/28 | 465 | 465 | 465 | 465 | 6,000 |
1985/10/26 | 455 | 455 | 455 | 455 | 3,000 |
1985/10/25 | 465 | 465 | 460 | 460 | 11,000 |
1985/10/24 | 460 | 460 | 460 | 460 | 11,000 |
1985/10/23 | 474 | 475 | 473 | 473 | 73,000 |
1985/10/22 | 465 | 465 | 465 | 465 | 30,000 |
1985/10/21 | 470 | 470 | 465 | 465 | 7,000 |
1985/10/19 | 465 | 465 | 465 | 465 | 26,000 |
1985/10/18 | 465 | 465 | 460 | 465 | 46,000 |
1985/10/17 | 465 | 465 | 463 | 465 | 54,000 |
1985/10/16 | 465 | 465 | 465 | 465 | 39,000 |
1985/10/15 | 465 | 470 | 465 | 465 | 21,000 |
1985/10/14 | 459 | 459 | 450 | 455 | 33,000 |
1985/10/11 | 460 | 464 | 455 | 459 | 46,000 |
1985/10/09 | 465 | 465 | 460 | 460 | 48,000 |
1985/10/08 | 463 | 465 | 460 | 460 | 38,000 |
1985/10/07 | 483 | 484 | 465 | 465 | 31,000 |
1985/10/05 | 470 | 483 | 465 | 483 | 19,000 |
1985/10/04 | 475 | 475 | 463 | 465 | 22,000 |
1985/10/03 | 470 | 478 | 468 | 468 | 25,000 |
1985/10/02 | 499 | 505 | 480 | 480 | 103,000 |
1985/10/01 | 505 | 505 | 496 | 496 | 232,000 |
1985/09/30 | 489 | 499 | 485 | 490 | 174,000 |
1985/09/28 | 485 | 485 | 475 | 475 | 53,000 |
1985/09/27 | 485 | 494 | 480 | 480 | 283,000 |
1985/09/26 | 451 | 495 | 451 | 480 | 217,000 |
1985/09/25 | 453 | 455 | 449 | 450 | 125,000 |
1985/09/24 | 457 | 457 | 445 | 448 | 209,000 |
1985/09/21 | 440 | 444 | 440 | 444 | 9,000 |
1985/09/20 | 440 | 440 | 430 | 435 | 27,000 |
1985/09/19 | 430 | 430 | 430 | 430 | 2,000 |
1985/09/18 | 435 | 435 | 422 | 430 | 39,000 |
1985/09/17 | 421 | 425 | 420 | 425 | 6,000 |
1985/09/13 | 425 | 425 | 417 | 417 | 19,000 |
1985/09/12 | 427 | 427 | 425 | 425 | 19,000 |
1985/09/11 | 430 | 430 | 425 | 425 | 12,000 |
1985/09/10 | 429 | 429 | 425 | 425 | 16,000 |
1985/09/09 | 430 | 430 | 420 | 429 | 52,000 |
1985/09/06 | 447 | 447 | 440 | 440 | 33,000 |
1985/09/05 | 446 | 446 | 445 | 445 | 26,000 |
1985/09/04 | 450 | 450 | 437 | 445 | 52,000 |
1985/09/03 | 445 | 445 | 440 | 445 | 65,000 |
1985/09/02 | 440 | 445 | 440 | 441 | 13,000 |
1985/08/31 | 440 | 440 | 440 | 440 | 8,000 |
1985/08/30 | 432 | 440 | 430 | 440 | 29,000 |
1985/08/29 | 435 | 440 | 433 | 433 | 50,000 |
1985/08/28 | 439 | 439 | 435 | 435 | 25,000 |
1985/08/27 | 449 | 449 | 440 | 440 | 22,000 |
1985/08/26 | 450 | 450 | 450 | 450 | 21,000 |
1985/08/24 | 445 | 450 | 445 | 450 | 7,000 |
1985/08/23 | 444 | 444 | 436 | 440 | 15,000 |
1985/08/22 | 443 | 445 | 439 | 439 | 21,000 |
1985/08/21 | 445 | 445 | 443 | 443 | 29,000 |
1985/08/20 | 443 | 445 | 443 | 445 | 25,000 |
1985/08/17 | 468 | 468 | 468 | 468 | 10,000 |
1985/08/16 | 464 | 469 | 458 | 469 | 25,000 |
1985/08/15 | 470 | 470 | 465 | 466 | 43,000 |
1985/08/14 | 444 | 470 | 444 | 465 | 57,000 |
1985/08/13 | 441 | 448 | 440 | 448 | 4,000 |
1985/08/12 | 450 | 460 | 436 | 436 | 35,000 |
1985/08/09 | 460 | 460 | 450 | 450 | 30,000 |
1985/08/08 | 463 | 463 | 448 | 448 | 34,000 |
1985/08/07 | 478 | 478 | 468 | 468 | 20,000 |
1985/08/06 | 486 | 486 | 478 | 478 | 54,000 |
1985/08/05 | 490 | 492 | 486 | 486 | 65,000 |
1985/08/03 | 475 | 494 | 475 | 492 | 108,000 |
1985/08/02 | 460 | 495 | 460 | 477 | 224,000 |
1985/08/01 | 460 | 470 | 450 | 450 | 111,000 |
1985/07/31 | 445 | 465 | 435 | 465 | 63,000 |
1985/07/30 | 453 | 453 | 441 | 448 | 39,000 |
1985/07/29 | 475 | 477 | 465 | 465 | 111,000 |
1985/07/27 | 480 | 484 | 470 | 470 | 52,000 |
1985/07/26 | 490 | 490 | 482 | 489 | 253,000 |
1985/07/25 | 495 | 495 | 479 | 490 | 639,000 |
1985/07/24 | 465 | 499 | 465 | 499 | 910,000 |
1985/07/23 | 455 | 456 | 441 | 445 | 157,000 |
1985/07/22 | 456 | 456 | 446 | 450 | 105,000 |
1985/07/20 | 459 | 460 | 451 | 460 | 134,000 |
1985/07/19 | 425 | 470 | 425 | 465 | 695,000 |
1985/07/18 | 415 | 420 | 410 | 420 | 351,000 |
1985/07/17 | 412 | 417 | 410 | 410 | 82,000 |
1985/07/16 | 415 | 415 | 400 | 405 | 46,000 |
1985/07/15 | 414 | 415 | 400 | 415 | 31,000 |
1985/07/12 | 410 | 417 | 405 | 417 | 38,000 |
1985/07/11 | 411 | 411 | 410 | 410 | 14,000 |
1985/07/10 | 415 | 415 | 400 | 410 | 23,000 |
1985/07/08 | 419 | 419 | 410 | 415 | 4,000 |
1985/07/05 | 409 | 419 | 409 | 419 | 23,000 |
1985/07/04 | 405 | 410 | 405 | 410 | 15,000 |
1985/07/03 | 400 | 405 | 400 | 405 | 10,000 |
1985/07/02 | 410 | 410 | 395 | 405 | 43,000 |
1985/07/01 | 405 | 405 | 405 | 405 | 5,000 |
1985/06/29 | 410 | 410 | 410 | 410 | 1,000 |
1985/06/28 | 408 | 408 | 400 | 408 | 43,000 |
1985/06/27 | 403 | 403 | 403 | 403 | 7,000 |
1985/06/26 | 410 | 420 | 410 | 418 | 34,000 |
1985/06/25 | 418 | 420 | 410 | 417 | 46,000 |
1985/06/24 | 423 | 423 | 407 | 420 | 52,000 |
1985/06/21 | 419 | 425 | 411 | 425 | 53,000 |
1985/06/20 | 418 | 420 | 415 | 415 | 25,000 |
1985/06/19 | 420 | 422 | 401 | 417 | 56,000 |
1985/06/18 | 410 | 417 | 405 | 415 | 103,000 |
1985/06/17 | 410 | 430 | 410 | 430 | 158,000 |
1985/06/15 | 414 | 414 | 410 | 410 | 3,000 |
1985/06/14 | 406 | 415 | 403 | 415 | 31,000 |
1985/06/13 | 402 | 405 | 401 | 405 | 21,000 |
1985/06/12 | 400 | 406 | 393 | 405 | 20,000 |
1985/06/11 | 415 | 415 | 401 | 410 | 39,000 |
1985/06/10 | 415 | 420 | 405 | 420 | 188,000 |
1985/06/07 | 395 | 406 | 395 | 406 | 120,000 |
1985/06/06 | 386 | 395 | 386 | 395 | 50,000 |
1985/06/05 | 382 | 390 | 382 | 386 | 21,000 |
1985/06/04 | 384 | 390 | 380 | 381 | 46,000 |
1985/06/03 | 375 | 396 | 375 | 395 | 49,000 |
1985/06/01 | 370 | 370 | 370 | 370 | 6,000 |
1985/05/31 | 374 | 375 | 374 | 375 | 3,000 |
1985/05/30 | 375 | 375 | 375 | 375 | 7,000 |
1985/05/29 | 366 | 375 | 365 | 370 | 29,000 |
1985/05/28 | 375 | 375 | 366 | 366 | 7,000 |
1985/05/27 | 379 | 379 | 370 | 370 | 3,000 |
1985/05/25 | 379 | 379 | 379 | 379 | 4,000 |
1985/05/24 | 366 | 366 | 366 | 366 | 2,000 |
1985/05/23 | 370 | 370 | 360 | 360 | 17,000 |
1985/05/22 | 375 | 380 | 370 | 370 | 41,000 |
1985/05/21 | 379 | 379 | 369 | 370 | 10,000 |
1985/05/20 | 390 | 390 | 383 | 383 | 22,000 |
1985/05/18 | 379 | 390 | 379 | 385 | 31,000 |
1985/05/17 | 380 | 380 | 380 | 380 | 30,000 |
1985/05/16 | 370 | 375 | 365 | 365 | 8,000 |
1985/05/15 | 374 | 374 | 373 | 373 | 7,000 |
1985/05/13 | 356 | 356 | 356 | 356 | 8,000 |
1985/05/10 | 356 | 356 | 356 | 356 | 20,000 |
1985/05/09 | 355 | 355 | 350 | 350 | 39,000 |
1985/05/07 | 375 | 375 | 355 | 355 | 10,000 |
1985/05/04 | 375 | 375 | 375 | 375 | 8,000 |
1985/05/02 | 365 | 365 | 358 | 358 | 6,000 |
1985/05/01 | 360 | 361 | 355 | 355 | 12,000 |
1985/04/30 | 365 | 367 | 357 | 357 | 14,000 |
1985/04/27 | 360 | 365 | 360 | 365 | 3,000 |
1985/04/26 | 367 | 367 | 365 | 365 | 6,000 |
1985/04/25 | 365 | 368 | 365 | 367 | 12,000 |
1985/04/24 | 370 | 370 | 365 | 365 | 5,000 |
1985/04/23 | 370 | 370 | 370 | 370 | 12,000 |
1985/04/22 | 375 | 375 | 375 | 375 | 11,000 |
1985/04/20 | 374 | 374 | 372 | 372 | 10,000 |
1985/04/19 | 379 | 379 | 365 | 365 | 14,000 |
1985/04/18 | 360 | 380 | 360 | 380 | 15,000 |
1985/04/17 | 356 | 356 | 356 | 356 | 2,000 |
1985/04/16 | 360 | 360 | 356 | 356 | 7,000 |
1985/04/15 | 360 | 360 | 355 | 360 | 11,000 |
1985/04/12 | 365 | 365 | 355 | 355 | 14,000 |
1985/04/11 | 366 | 366 | 365 | 365 | 5,000 |
1985/04/10 | 365 | 367 | 365 | 367 | 6,000 |
1985/04/09 | 368 | 370 | 368 | 368 | 18,000 |
1985/04/08 | 368 | 368 | 368 | 368 | 8,000 |
1985/04/03 | 380 | 380 | 380 | 380 | 17,000 |
1985/04/01 | 381 | 381 | 381 | 381 | 12,000 |
1985/03/29 | 381 | 381 | 381 | 381 | 8,000 |
1985/03/26 | 387 | 398 | 380 | 395 | 51,000 |
1985/03/25 | 386 | 391 | 380 | 390 | 44,000 |
1985/03/23 | 375 | 389 | 374 | 387 | 70,000 |
1985/03/22 | 355 | 375 | 355 | 375 | 50,000 |
1985/03/20 | 341 | 350 | 341 | 350 | 11,000 |
1985/03/19 | 335 | 345 | 330 | 345 | 15,000 |
1985/03/18 | 335 | 339 | 330 | 335 | 31,000 |
1985/03/16 | 335 | 335 | 335 | 335 | 11,000 |
1985/03/15 | 335 | 340 | 335 | 340 | 13,000 |
1985/03/14 | 337 | 337 | 335 | 335 | 25,000 |
1985/03/13 | 335 | 335 | 335 | 335 | 12,000 |
1985/03/12 | 338 | 339 | 338 | 338 | 11,000 |
1985/03/11 | 342 | 342 | 340 | 340 | 22,000 |
1985/03/08 | 342 | 342 | 342 | 342 | 16,000 |
1985/03/07 | 350 | 350 | 350 | 350 | 18,000 |
1985/03/06 | 345 | 345 | 345 | 345 | 15,000 |
1985/03/05 | 347 | 347 | 346 | 346 | 7,000 |
1985/03/04 | 347 | 347 | 346 | 346 | 9,000 |
1985/03/02 | 350 | 350 | 345 | 345 | 12,000 |
1985/03/01 | 350 | 350 | 350 | 350 | 7,000 |
1985/02/28 | 341 | 346 | 341 | 346 | 14,000 |
1985/02/27 | 346 | 346 | 345 | 345 | 22,000 |
1985/02/26 | 346 | 346 | 346 | 346 | 2,000 |
1985/02/25 | 345 | 345 | 345 | 345 | 10,000 |
1985/02/23 | 346 | 346 | 345 | 345 | 7,000 |
1985/02/22 | 341 | 341 | 341 | 341 | 4,000 |
1985/02/21 | 345 | 345 | 341 | 341 | 9,000 |
1985/02/20 | 356 | 356 | 348 | 348 | 26,000 |
1985/02/19 | 360 | 360 | 351 | 351 | 29,000 |
1985/02/16 | 340 | 340 | 340 | 340 | 8,000 |
1985/02/15 | 334 | 335 | 333 | 335 | 19,000 |
1985/02/14 | 335 | 335 | 330 | 330 | 13,000 |
1985/02/13 | 337 | 338 | 330 | 335 | 25,000 |
1985/02/12 | 350 | 350 | 338 | 338 | 17,000 |
1985/02/08 | 360 | 360 | 350 | 350 | 47,000 |
1985/02/06 | 360 | 365 | 360 | 365 | 10,000 |
1985/02/05 | 367 | 367 | 360 | 360 | 15,000 |
1985/02/04 | 360 | 367 | 360 | 367 | 17,000 |
1985/02/02 | 365 | 370 | 360 | 370 | 25,000 |
1985/02/01 | 365 | 365 | 360 | 365 | 22,000 |
1985/01/31 | 366 | 366 | 365 | 365 | 16,000 |
1985/01/30 | 370 | 370 | 366 | 366 | 7,000 |
1985/01/29 | 370 | 375 | 370 | 375 | 51,000 |
1985/01/28 | 370 | 370 | 365 | 370 | 9,000 |
1985/01/26 | 368 | 370 | 365 | 370 | 20,000 |
1985/01/25 | 370 | 370 | 370 | 370 | 11,000 |
1985/01/24 | 370 | 370 | 368 | 370 | 12,000 |
1985/01/23 | 369 | 370 | 369 | 370 | 18,000 |
1985/01/22 | 371 | 371 | 370 | 370 | 29,000 |
1985/01/19 | 369 | 371 | 369 | 370 | 10,000 |
1985/01/18 | 367 | 368 | 367 | 368 | 5,000 |
1985/01/17 | 365 | 365 | 365 | 365 | 32,000 |
1985/01/16 | 385 | 385 | 371 | 371 | 33,000 |
1985/01/14 | 383 | 383 | 383 | 383 | 3,000 |
1985/01/11 | 381 | 381 | 380 | 380 | 13,000 |
1985/01/10 | 380 | 380 | 380 | 380 | 16,000 |
1985/01/09 | 380 | 380 | 380 | 380 | 10,000 |
1985/01/08 | 380 | 385 | 380 | 385 | 9,000 |
1985/01/07 | 380 | 385 | 379 | 380 | 34,000 |
1985/01/05 | 380 | 381 | 380 | 380 | 32,000 |