日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 780 780 780 780 19,000
1986/12/26 755 780 755 770 42,000
1986/12/25 780 785 760 760 55,000
1986/12/24 800 810 780 780 42,000
1986/12/23 802 806 800 806 48,000
1986/12/22 820 820 800 806 23,000
1986/12/19 800 820 800 810 49,000
1986/12/18 810 810 800 802 36,000
1986/12/17 840 846 825 830 53,000
1986/12/16 855 870 840 840 33,000
1986/12/15 870 880 855 855 29,000
1986/12/12 841 852 841 852 21,000
1986/12/11 859 870 825 835 28,000
1986/12/10 872 878 860 860 39,000
1986/12/09 860 882 860 872 51,000
1986/12/08 830 845 825 838 69,000
1986/12/06 860 860 850 850 46,000
1986/12/05 900 905 880 881 95,000
1986/12/04 880 909 879 900 182,000
1986/12/03 866 885 860 880 98,000
1986/12/02 852 890 850 850 180,000
1986/12/01 800 843 800 842 140,000
1986/11/29 793 800 788 794 96,000
1986/11/28 761 798 761 790 175,000
1986/11/27 699 752 695 752 123,000
1986/11/26 680 699 675 699 86,000
1986/11/25 671 694 671 680 46,000
1986/11/22 665 670 661 670 26,000
1986/11/21 670 680 665 670 73,000
1986/11/20 681 685 680 680 33,000
1986/11/19 651 670 651 661 19,000
1986/11/18 670 670 651 651 11,000
1986/11/17 665 670 650 660 52,000
1986/11/14 687 687 680 680 36,000
1986/11/13 687 687 675 687 74,000
1986/11/12 651 685 651 685 40,000
1986/11/11 643 651 635 635 70,000
1986/11/10 640 650 635 635 90,000
1986/11/07 636 645 635 635 87,000
1986/11/06 635 635 630 635 38,000
1986/11/05 631 638 631 635 42,000
1986/11/04 631 635 630 631 27,000
1986/11/01 610 635 602 630 61,000
1986/10/31 650 650 600 600 333,000
1986/10/30 651 660 635 640 103,000
1986/10/29 658 660 649 650 78,000
1986/10/28 621 630 621 628 11,000
1986/10/27 626 630 610 620 56,000
1986/10/25 640 640 620 620 31,000
1986/10/24 650 651 630 640 94,000
1986/10/23 640 650 640 640 50,000
1986/10/22 680 680 650 650 34,000
1986/10/21 707 707 680 680 19,000
1986/10/20 701 707 701 707 6,000
1986/10/17 720 730 690 690 61,000
1986/10/16 700 711 690 711 296,000
1986/10/15 727 730 700 700 54,000
1986/10/14 725 733 724 727 65,000
1986/10/13 724 740 724 725 63,000
1986/10/09 721 721 690 714 73,000
1986/10/08 738 738 715 715 61,000
1986/10/07 740 740 735 735 44,000
1986/10/06 736 740 735 735 28,000
1986/10/04 740 740 735 735 25,000
1986/10/03 740 740 721 730 13,000
1986/10/02 760 760 740 740 46,000
1986/10/01 760 770 760 760 44,000
1986/09/30 800 800 760 760 36,000
1986/09/29 860 860 815 815 23,000
1986/09/27 870 870 860 865 47,000
1986/09/26 850 860 849 860 84,000
1986/09/25 820 840 820 830 59,000
1986/09/24 800 800 800 800 67,000
1986/09/22 750 750 750 750 34,000
1986/09/19 720 720 700 711 100,000
1986/09/18 730 730 680 700 33,000
1986/09/17 780 780 730 730 14,000
1986/09/16 800 802 790 790 47,000
1986/09/12 810 810 801 801 18,000
1986/09/11 880 880 820 820 59,000
1986/09/10 820 850 810 850 14,000
1986/09/09 800 820 800 820 14,000
1986/09/08 830 830 800 801 37,000
1986/09/06 852 852 838 838 18,000
1986/09/05 841 842 840 842 10,000
1986/09/04 835 841 835 838 13,000
1986/09/03 835 835 835 835 23,000
1986/09/02 899 899 879 879 41,000
1986/09/01 900 900 900 900 15,000
1986/08/30 870 900 870 900 13,000
1986/08/29 800 860 795 860 33,000
1986/08/28 810 820 800 800 56,000
1986/08/26 900 900 880 880 41,000
1986/08/25 900 900 895 900 47,000
1986/08/21 996 996 960 979 27,000
1986/08/20 1,030 1,030 990 990 61,000
1986/08/19 1,040 1,040 995 995 51,000
1986/08/18 1,060 1,070 1,040 1,040 39,000
1986/08/15 994 1,040 994 1,020 12,000
1986/08/14 1,050 1,070 990 990 38,000
1986/08/13 1,050 1,050 1,040 1,050 64,000
1986/08/12 1,020 1,050 1,020 1,030 13,000
1986/08/11 990 1,030 980 1,030 35,000
1986/08/07 1,050 1,060 1,010 1,010 52,000
1986/08/06 1,050 1,080 1,050 1,060 47,000
1986/08/05 1,060 1,150 1,060 1,150 25,000
1986/08/04 1,080 1,100 1,070 1,080 31,000
1986/08/02 1,100 1,100 1,080 1,090 31,000
1986/08/01 1,150 1,150 1,080 1,120 148,000
1986/07/31 1,120 1,250 1,120 1,160 224,000
1986/07/30 1,060 1,130 1,060 1,120 187,000
1986/07/29 1,020 1,100 1,020 1,050 137,000
1986/07/28 1,030 1,030 1,020 1,020 95,000
1986/07/26 1,040 1,040 1,020 1,020 29,000
1986/07/25 1,050 1,070 1,030 1,030 95,000
1986/07/24 1,070 1,100 1,070 1,070 59,000
1986/07/23 1,100 1,100 1,070 1,100 80,000
1986/07/22 1,080 1,100 1,060 1,080 53,000
1986/07/21 1,100 1,110 1,090 1,100 123,000
1986/07/19 1,080 1,100 1,070 1,100 43,000
1986/07/18 1,100 1,100 1,050 1,070 58,000
1986/07/17 1,020 1,100 1,010 1,090 112,000
1986/07/16 1,110 1,120 1,050 1,060 62,000
1986/07/15 1,080 1,100 1,070 1,090 71,000
1986/07/14 1,130 1,150 1,070 1,070 86,000
1986/07/11 1,170 1,200 1,130 1,140 599,000
1986/07/10 1,040 1,150 1,030 1,150 350,000
1986/07/09 1,090 1,090 1,020 1,060 480,000
1986/07/08 1,050 1,090 995 1,020 620,000
1986/07/07 990 1,070 984 1,040 316,000
1986/07/05 1,000 1,030 981 1,000 495,000
1986/07/04 934 1,000 934 990 780,000
1986/07/03 879 916 876 910 254,000
1986/07/02 871 880 871 879 80,000
1986/07/01 880 890 870 880 119,000
1986/06/30 880 880 861 879 96,000
1986/06/28 884 884 859 880 102,000
1986/06/27 842 899 840 887 676,000
1986/06/26 803 814 800 802 247,000
1986/06/25 815 818 791 800 204,000
1986/06/24 825 855 809 825 781,000
1986/06/23 734 798 730 798 270,000
1986/06/21 725 735 710 715 239,000
1986/06/20 655 740 653 730 321,000
1986/06/19 650 658 645 655 87,000
1986/06/18 649 650 645 650 43,000
1986/06/17 660 662 645 650 28,000
1986/06/16 645 658 645 650 37,000
1986/06/13 630 630 627 627 34,000
1986/06/12 637 650 625 630 116,000
1986/06/11 658 658 631 635 103,000
1986/06/10 621 668 621 658 152,000
1986/06/09 619 628 615 628 124,000
1986/06/07 610 610 605 609 6,000
1986/06/06 602 610 602 605 47,000
1986/06/05 609 610 600 601 21,000
1986/06/04 619 619 610 610 21,000
1986/06/03 610 619 610 619 8,000
1986/05/31 605 610 600 600 35,000
1986/05/30 612 620 610 612 10,000
1986/05/29 610 620 610 610 43,000
1986/05/28 620 630 600 600 40,000
1986/05/27 633 633 630 630 17,000
1986/05/26 628 640 625 630 34,000
1986/05/24 629 630 626 628 22,000
1986/05/23 639 640 630 630 34,000
1986/05/22 640 640 636 638 48,000
1986/05/21 644 644 635 636 142,000
1986/05/20 615 649 610 644 220,000
1986/05/19 601 609 597 603 30,000
1986/05/17 605 610 600 600 19,000
1986/05/16 616 620 591 591 86,000
1986/05/15 624 625 614 614 104,000
1986/05/14 625 629 593 593 284,000
1986/05/13 600 634 598 610 335,000
1986/05/12 600 600 589 595 171,000
1986/05/09 555 559 555 555 84,000
1986/05/08 549 554 540 554 79,000
1986/05/07 550 550 550 550 9,000
1986/05/06 560 560 560 560 7,000
1986/05/02 537 550 531 550 33,000
1986/05/01 540 540 537 537 13,000
1986/04/30 542 542 535 535 20,000
1986/04/28 550 550 546 546 14,000
1986/04/26 540 550 535 550 11,000
1986/04/25 560 560 540 540 8,000
1986/04/24 555 560 555 555 16,000
1986/04/23 570 570 557 557 13,000
1986/04/22 560 574 560 570 20,000
1986/04/21 569 575 560 570 33,000
1986/04/19 570 585 570 570 26,000
1986/04/18 549 570 549 570 32,000
1986/04/17 540 549 540 540 15,000
1986/04/16 540 540 534 540 26,000
1986/04/15 537 546 537 546 20,000
1986/04/14 540 540 534 536 29,000
1986/04/11 536 550 536 540 19,000
1986/04/10 540 540 530 535 20,000
1986/04/09 537 553 537 551 24,000
1986/04/08 537 540 537 540 10,000
1986/04/07 550 555 541 555 7,000
1986/04/05 550 550 540 540 8,000
1986/04/04 555 555 555 555 3,000
1986/04/03 565 565 537 537 27,000
1986/04/02 567 570 566 570 12,000
1986/04/01 566 571 566 566 23,000
1986/03/31 550 574 550 565 23,000
1986/03/28 576 576 570 570 13,000
1986/03/27 576 581 576 576 48,000
1986/03/26 576 580 573 580 80,000
1986/03/25 576 579 575 579 42,000
1986/03/24 576 580 576 576 59,000
1986/03/22 576 580 576 576 43,000
1986/03/20 575 580 575 576 50,000
1986/03/19 590 593 575 575 88,000
1986/03/18 580 590 580 590 31,000
1986/03/17 590 590 580 580 19,000
1986/03/15 585 590 585 590 19,000
1986/03/14 575 590 575 575 52,000
1986/03/13 584 585 575 585 37,000
1986/03/12 585 590 575 584 38,000
1986/03/11 584 584 575 584 32,000
1986/03/10 584 584 580 582 16,000
1986/03/07 586 586 580 585 28,000
1986/03/06 575 575 570 571 23,000
1986/03/05 572 588 571 575 24,000
1986/03/04 600 600 570 570 44,000
1986/03/03 600 610 598 604 204,000
1986/03/01 585 595 583 590 87,000
1986/02/28 590 598 575 575 35,000
1986/02/27 580 598 575 595 126,000
1986/02/26 569 575 565 570 77,000
1986/02/25 549 570 537 550 221,000
1986/02/24 560 570 552 552 58,000
1986/02/22 555 570 555 568 60,000
1986/02/21 600 600 555 560 62,000
1986/02/20 600 605 580 605 394,000
1986/02/19 580 605 576 605 646,000
1986/02/18 550 555 535 541 574,000
1986/02/17 501 544 501 544 406,000
1986/02/15 504 505 499 500 95,000
1986/02/14 488 520 488 493 218,000
1986/02/13 475 489 475 486 61,000
1986/02/12 475 478 470 475 49,000
1986/02/10 470 478 460 470 255,000
1986/02/07 470 475 470 474 23,000
1986/02/06 460 470 460 465 14,000
1986/02/05 474 474 460 470 22,000
1986/02/04 475 478 470 471 38,000
1986/02/03 472 475 472 475 34,000
1986/02/01 469 470 465 470 7,000
1986/01/31 462 470 462 463 10,000
1986/01/30 461 461 461 461 1,000
1986/01/29 452 460 452 460 17,000
1986/01/28 455 455 451 451 11,000
1986/01/27 470 475 450 450 45,000
1986/01/25 470 470 470 470 22,000
1986/01/24 450 458 450 450 37,000
1986/01/23 461 461 450 450 18,000
1986/01/22 460 460 460 460 16,000
1986/01/21 460 460 458 458 14,000
1986/01/20 462 463 460 460 18,000
1986/01/18 469 470 458 458 19,000
1986/01/17 469 474 469 474 24,000
1986/01/16 469 469 461 461 8,000
1986/01/14 469 469 469 469 4,000
1986/01/13 469 470 469 470 3,000
1986/01/10 470 470 460 460 14,000
1986/01/09 472 472 470 472 12,000
1986/01/08 474 474 470 472 14,000
1986/01/07 470 473 465 472 249,000
1986/01/06 472 472 469 471 16,000
1986/01/04 468 472 468 470 5,000

このページの先頭へ