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 |
---|---|---|---|---|---|
1987/12/28 | 580 | 581 | 580 | 580 | 14,000 |
1987/12/26 | 581 | 581 | 581 | 581 | 2,000 |
1987/12/25 | 581 | 590 | 580 | 580 | 48,000 |
1987/12/24 | 620 | 620 | 580 | 580 | 19,000 |
1987/12/23 | 625 | 625 | 620 | 620 | 22,000 |
1987/12/22 | 640 | 640 | 620 | 620 | 16,000 |
1987/12/21 | 643 | 645 | 642 | 645 | 7,000 |
1987/12/18 | 650 | 650 | 642 | 642 | 5,000 |
1987/12/16 | 651 | 651 | 650 | 650 | 5,000 |
1987/12/15 | 643 | 645 | 642 | 642 | 6,000 |
1987/12/14 | 643 | 645 | 643 | 643 | 5,000 |
1987/12/11 | 642 | 642 | 641 | 641 | 10,000 |
1987/12/10 | 647 | 648 | 647 | 648 | 2,000 |
1987/12/09 | 642 | 642 | 642 | 642 | 2,000 |
1987/12/07 | 650 | 650 | 641 | 641 | 2,000 |
1987/12/05 | 642 | 645 | 642 | 642 | 8,000 |
1987/12/04 | 670 | 675 | 640 | 641 | 9,000 |
1987/12/03 | 670 | 670 | 670 | 670 | 3,000 |
1987/12/02 | 655 | 675 | 655 | 675 | 14,000 |
1987/12/01 | 645 | 650 | 644 | 650 | 4,000 |
1987/11/30 | 651 | 651 | 647 | 647 | 12,000 |
1987/11/28 | 651 | 651 | 645 | 645 | 5,000 |
1987/11/27 | 651 | 651 | 651 | 651 | 10,000 |
1987/11/26 | 660 | 660 | 655 | 660 | 4,000 |
1987/11/25 | 674 | 675 | 665 | 665 | 4,000 |
1987/11/24 | 640 | 671 | 640 | 671 | 7,000 |
1987/11/20 | 650 | 650 | 635 | 635 | 9,000 |
1987/11/19 | 652 | 662 | 650 | 650 | 6,000 |
1987/11/18 | 664 | 664 | 650 | 650 | 5,000 |
1987/11/17 | 670 | 670 | 664 | 664 | 5,000 |
1987/11/16 | 675 | 675 | 675 | 675 | 1,000 |
1987/11/13 | 675 | 675 | 675 | 675 | 6,000 |
1987/11/12 | 651 | 651 | 645 | 645 | 6,000 |
1987/11/11 | 660 | 660 | 630 | 630 | 15,000 |
1987/11/09 | 670 | 670 | 660 | 660 | 11,000 |
1987/11/07 | 680 | 680 | 670 | 680 | 7,000 |
1987/11/06 | 680 | 680 | 680 | 680 | 12,000 |
1987/11/05 | 700 | 700 | 699 | 700 | 8,000 |
1987/11/04 | 700 | 700 | 700 | 700 | 3,000 |
1987/11/02 | 701 | 701 | 695 | 695 | 8,000 |
1987/10/31 | 700 | 700 | 690 | 700 | 20,000 |
1987/10/30 | 680 | 680 | 670 | 680 | 6,000 |
1987/10/29 | 690 | 690 | 690 | 690 | 4,000 |
1987/10/28 | 689 | 700 | 670 | 691 | 27,000 |
1987/10/27 | 681 | 690 | 670 | 670 | 18,000 |
1987/10/26 | 698 | 698 | 690 | 690 | 26,000 |
1987/10/24 | 690 | 700 | 690 | 690 | 16,000 |
1987/10/23 | 711 | 711 | 700 | 700 | 20,000 |
1987/10/22 | 720 | 720 | 710 | 710 | 34,000 |
1987/10/21 | 700 | 700 | 681 | 690 | 39,000 |
1987/10/19 | 720 | 729 | 720 | 720 | 30,000 |
1987/10/15 | 733 | 750 | 733 | 749 | 20,000 |
1987/10/14 | 731 | 732 | 730 | 730 | 5,000 |
1987/10/13 | 740 | 740 | 730 | 730 | 8,000 |
1987/10/12 | 732 | 750 | 732 | 740 | 10,000 |
1987/10/09 | 727 | 730 | 723 | 726 | 13,000 |
1987/10/08 | 732 | 732 | 726 | 726 | 13,000 |
1987/10/07 | 750 | 750 | 750 | 750 | 14,000 |
1987/10/06 | 720 | 725 | 720 | 720 | 26,000 |
1987/10/05 | 721 | 721 | 720 | 720 | 5,000 |
1987/10/03 | 730 | 730 | 720 | 720 | 9,000 |
1987/10/01 | 730 | 730 | 730 | 730 | 10,000 |
1987/09/30 | 732 | 732 | 730 | 730 | 5,000 |
1987/09/29 | 730 | 740 | 730 | 730 | 4,000 |
1987/09/28 | 721 | 750 | 720 | 730 | 11,000 |
1987/09/26 | 720 | 720 | 720 | 720 | 3,000 |
1987/09/25 | 730 | 730 | 720 | 720 | 14,000 |
1987/09/24 | 711 | 720 | 711 | 720 | 6,000 |
1987/09/22 | 706 | 706 | 706 | 706 | 5,000 |
1987/09/21 | 730 | 730 | 720 | 720 | 15,000 |
1987/09/18 | 720 | 720 | 710 | 720 | 9,000 |
1987/09/17 | 730 | 730 | 730 | 730 | 3,000 |
1987/09/16 | 721 | 722 | 720 | 720 | 27,000 |
1987/09/14 | 740 | 740 | 730 | 730 | 14,000 |
1987/09/10 | 740 | 750 | 733 | 733 | 16,000 |
1987/09/09 | 732 | 740 | 731 | 740 | 13,000 |
1987/09/08 | 739 | 740 | 731 | 731 | 17,000 |
1987/09/07 | 744 | 750 | 740 | 750 | 18,000 |
1987/09/05 | 761 | 765 | 750 | 750 | 18,000 |
1987/09/04 | 763 | 765 | 761 | 761 | 23,000 |
1987/09/03 | 763 | 770 | 762 | 763 | 21,000 |
1987/09/02 | 770 | 770 | 762 | 762 | 11,000 |
1987/09/01 | 770 | 771 | 760 | 770 | 7,000 |
1987/08/31 | 771 | 775 | 765 | 775 | 21,000 |
1987/08/29 | 775 | 775 | 765 | 765 | 4,000 |
1987/08/28 | 750 | 775 | 741 | 775 | 26,000 |
1987/08/27 | 770 | 775 | 770 | 770 | 13,000 |
1987/08/26 | 778 | 778 | 769 | 775 | 18,000 |
1987/08/25 | 785 | 785 | 777 | 777 | 10,000 |
1987/08/24 | 800 | 800 | 785 | 785 | 26,000 |
1987/08/22 | 800 | 800 | 800 | 800 | 27,000 |
1987/08/21 | 775 | 784 | 775 | 775 | 10,000 |
1987/08/20 | 750 | 765 | 750 | 765 | 19,000 |
1987/08/19 | 715 | 730 | 711 | 725 | 18,000 |
1987/08/18 | 716 | 716 | 715 | 715 | 6,000 |
1987/08/17 | 724 | 730 | 715 | 715 | 10,000 |
1987/08/14 | 726 | 730 | 725 | 725 | 10,000 |
1987/08/13 | 730 | 730 | 725 | 726 | 4,000 |
1987/08/12 | 735 | 735 | 730 | 730 | 8,000 |
1987/08/11 | 730 | 735 | 730 | 735 | 4,000 |
1987/08/10 | 711 | 725 | 711 | 725 | 7,000 |
1987/08/07 | 710 | 715 | 709 | 715 | 9,000 |
1987/08/06 | 712 | 715 | 710 | 710 | 9,000 |
1987/08/05 | 710 | 712 | 706 | 710 | 33,000 |
1987/08/04 | 720 | 725 | 712 | 712 | 7,000 |
1987/08/03 | 716 | 720 | 711 | 711 | 13,000 |
1987/07/31 | 711 | 711 | 711 | 711 | 1,000 |
1987/07/30 | 730 | 730 | 710 | 710 | 17,000 |
1987/07/29 | 745 | 745 | 725 | 725 | 3,000 |
1987/07/28 | 727 | 735 | 727 | 735 | 2,000 |
1987/07/27 | 749 | 749 | 727 | 727 | 7,000 |
1987/07/25 | 749 | 749 | 749 | 749 | 7,000 |
1987/07/24 | 724 | 724 | 710 | 710 | 8,000 |
1987/07/23 | 701 | 715 | 690 | 715 | 31,000 |
1987/07/22 | 719 | 720 | 717 | 719 | 14,000 |
1987/07/21 | 720 | 721 | 720 | 721 | 5,000 |
1987/07/20 | 739 | 739 | 725 | 725 | 6,000 |
1987/07/17 | 740 | 750 | 740 | 749 | 7,000 |
1987/07/16 | 740 | 740 | 740 | 740 | 7,000 |
1987/07/15 | 715 | 717 | 715 | 717 | 5,000 |
1987/07/14 | 715 | 740 | 715 | 715 | 12,000 |
1987/07/13 | 715 | 725 | 715 | 725 | 8,000 |
1987/07/10 | 706 | 707 | 706 | 706 | 9,000 |
1987/07/09 | 725 | 725 | 700 | 725 | 27,000 |
1987/07/08 | 725 | 725 | 725 | 725 | 21,000 |
1987/07/07 | 725 | 725 | 720 | 725 | 15,000 |
1987/07/06 | 731 | 733 | 725 | 725 | 12,000 |
1987/07/04 | 730 | 730 | 730 | 730 | 7,000 |
1987/07/03 | 750 | 750 | 730 | 730 | 13,000 |
1987/07/02 | 749 | 749 | 730 | 730 | 8,000 |
1987/07/01 | 739 | 760 | 730 | 750 | 59,000 |
1987/06/30 | 739 | 740 | 720 | 720 | 26,000 |
1987/06/29 | 749 | 760 | 740 | 746 | 22,000 |
1987/06/27 | 746 | 750 | 745 | 750 | 15,000 |
1987/06/26 | 750 | 755 | 746 | 746 | 30,000 |
1987/06/25 | 750 | 750 | 750 | 750 | 35,000 |
1987/06/23 | 751 | 761 | 750 | 750 | 28,000 |
1987/06/22 | 760 | 760 | 750 | 750 | 33,000 |
1987/06/19 | 770 | 780 | 770 | 780 | 21,000 |
1987/06/18 | 780 | 789 | 774 | 774 | 18,000 |
1987/06/17 | 780 | 785 | 776 | 776 | 19,000 |
1987/06/16 | 780 | 785 | 750 | 750 | 47,000 |
1987/06/15 | 790 | 800 | 780 | 780 | 60,000 |
1987/06/12 | 800 | 800 | 790 | 790 | 29,000 |
1987/06/11 | 783 | 793 | 783 | 783 | 26,000 |
1987/06/10 | 800 | 800 | 782 | 782 | 35,000 |
1987/06/09 | 800 | 800 | 800 | 800 | 10,000 |
1987/06/08 | 799 | 799 | 782 | 786 | 23,000 |
1987/06/06 | 790 | 799 | 790 | 799 | 10,000 |
1987/06/05 | 795 | 795 | 779 | 780 | 12,000 |
1987/06/04 | 799 | 799 | 790 | 799 | 20,000 |
1987/06/03 | 800 | 800 | 790 | 800 | 49,000 |
1987/06/02 | 760 | 800 | 760 | 800 | 30,000 |
1987/06/01 | 751 | 765 | 751 | 760 | 17,000 |
1987/05/30 | 750 | 764 | 750 | 752 | 29,000 |
1987/05/29 | 751 | 753 | 750 | 750 | 17,000 |
1987/05/28 | 754 | 760 | 750 | 750 | 16,000 |
1987/05/27 | 752 | 755 | 750 | 754 | 18,000 |
1987/05/26 | 760 | 762 | 751 | 751 | 45,000 |
1987/05/25 | 762 | 762 | 760 | 760 | 24,000 |
1987/05/23 | 761 | 762 | 761 | 762 | 7,000 |
1987/05/22 | 764 | 764 | 760 | 761 | 17,000 |
1987/05/21 | 760 | 761 | 750 | 750 | 30,000 |
1987/05/20 | 764 | 764 | 760 | 764 | 32,000 |
1987/05/19 | 770 | 785 | 765 | 765 | 41,000 |
1987/05/18 | 761 | 770 | 761 | 765 | 25,000 |
1987/05/15 | 765 | 770 | 760 | 760 | 44,000 |
1987/05/14 | 770 | 770 | 765 | 765 | 15,000 |
1987/05/13 | 760 | 760 | 760 | 760 | 26,000 |
1987/05/12 | 765 | 765 | 761 | 761 | 15,000 |
1987/05/11 | 765 | 770 | 763 | 763 | 25,000 |
1987/05/08 | 769 | 770 | 761 | 763 | 25,000 |
1987/05/07 | 770 | 770 | 760 | 770 | 21,000 |
1987/05/06 | 761 | 770 | 761 | 770 | 31,000 |
1987/05/02 | 751 | 760 | 750 | 760 | 39,000 |
1987/05/01 | 770 | 770 | 751 | 751 | 36,000 |
1987/04/30 | 760 | 769 | 760 | 765 | 22,000 |
1987/04/28 | 765 | 770 | 750 | 750 | 35,000 |
1987/04/27 | 770 | 780 | 770 | 770 | 32,000 |
1987/04/25 | 761 | 770 | 760 | 765 | 11,000 |
1987/04/24 | 770 | 775 | 760 | 760 | 52,000 |
1987/04/23 | 776 | 780 | 770 | 770 | 16,000 |
1987/04/22 | 786 | 791 | 776 | 776 | 36,000 |
1987/04/21 | 773 | 775 | 770 | 775 | 43,000 |
1987/04/20 | 775 | 775 | 770 | 772 | 33,000 |
1987/04/17 | 780 | 785 | 770 | 771 | 14,000 |
1987/04/16 | 777 | 777 | 740 | 760 | 44,000 |
1987/04/15 | 798 | 800 | 797 | 797 | 81,000 |
1987/04/14 | 775 | 775 | 770 | 775 | 22,000 |
1987/04/13 | 780 | 780 | 775 | 775 | 17,000 |
1987/04/10 | 790 | 790 | 770 | 770 | 14,000 |
1987/04/09 | 790 | 790 | 790 | 790 | 13,000 |
1987/04/08 | 795 | 800 | 780 | 800 | 34,000 |
1987/04/07 | 790 | 800 | 790 | 795 | 41,000 |
1987/04/06 | 810 | 825 | 810 | 815 | 30,000 |
1987/04/04 | 807 | 810 | 805 | 805 | 19,000 |
1987/04/03 | 801 | 804 | 800 | 804 | 22,000 |
1987/04/02 | 822 | 830 | 800 | 800 | 32,000 |
1987/04/01 | 810 | 820 | 805 | 820 | 29,000 |
1987/03/31 | 775 | 806 | 775 | 806 | 26,000 |
1987/03/30 | 805 | 805 | 790 | 791 | 34,000 |
1987/03/27 | 773 | 800 | 773 | 776 | 38,000 |
1987/03/26 | 800 | 810 | 770 | 770 | 67,000 |
1987/03/25 | 800 | 820 | 800 | 800 | 71,000 |
1987/03/24 | 785 | 790 | 770 | 775 | 47,000 |
1987/03/23 | 780 | 790 | 770 | 790 | 11,000 |
1987/03/20 | 790 | 790 | 770 | 790 | 20,000 |
1987/03/19 | 784 | 800 | 780 | 800 | 60,000 |
1987/03/18 | 790 | 800 | 780 | 785 | 73,000 |
1987/03/17 | 799 | 800 | 790 | 795 | 28,000 |
1987/03/16 | 800 | 801 | 790 | 801 | 26,000 |
1987/03/13 | 802 | 810 | 790 | 790 | 75,000 |
1987/03/12 | 790 | 810 | 789 | 800 | 34,000 |
1987/03/11 | 809 | 810 | 786 | 790 | 62,000 |
1987/03/10 | 810 | 810 | 800 | 810 | 26,000 |
1987/03/09 | 810 | 810 | 800 | 800 | 22,000 |
1987/03/07 | 790 | 800 | 785 | 791 | 36,000 |
1987/03/06 | 800 | 800 | 790 | 790 | 39,000 |
1987/03/05 | 800 | 810 | 790 | 790 | 57,000 |
1987/03/04 | 805 | 810 | 800 | 805 | 85,000 |
1987/03/03 | 816 | 820 | 801 | 810 | 72,000 |
1987/03/02 | 816 | 816 | 812 | 812 | 29,000 |
1987/02/28 | 810 | 810 | 810 | 810 | 7,000 |
1987/02/27 | 800 | 830 | 795 | 830 | 22,000 |
1987/02/26 | 830 | 830 | 800 | 800 | 67,000 |
1987/02/24 | 785 | 801 | 780 | 800 | 122,000 |
1987/02/23 | 803 | 803 | 780 | 785 | 70,000 |
1987/02/20 | 800 | 805 | 800 | 801 | 50,000 |
1987/02/18 | 820 | 850 | 820 | 850 | 20,000 |
1987/02/17 | 791 | 791 | 780 | 790 | 22,000 |
1987/02/16 | 810 | 820 | 790 | 790 | 19,000 |
1987/02/13 | 850 | 860 | 830 | 830 | 55,000 |
1987/02/12 | 855 | 863 | 850 | 850 | 34,000 |
1987/02/10 | 850 | 875 | 850 | 851 | 16,000 |
1987/02/09 | 875 | 875 | 850 | 850 | 23,000 |
1987/02/07 | 870 | 880 | 868 | 875 | 35,000 |
1987/02/06 | 869 | 870 | 869 | 869 | 48,000 |
1987/02/05 | 871 | 890 | 870 | 871 | 50,000 |
1987/02/04 | 870 | 880 | 860 | 870 | 57,000 |
1987/02/03 | 928 | 928 | 870 | 890 | 143,000 |
1987/02/02 | 865 | 920 | 865 | 918 | 267,000 |
1987/01/31 | 850 | 871 | 844 | 865 | 104,000 |
1987/01/30 | 814 | 850 | 812 | 850 | 148,000 |
1987/01/29 | 780 | 794 | 780 | 794 | 62,000 |
1987/01/28 | 790 | 790 | 771 | 780 | 88,000 |
1987/01/27 | 799 | 800 | 780 | 780 | 21,000 |
1987/01/26 | 800 | 800 | 800 | 800 | 57,000 |
1987/01/24 | 780 | 800 | 780 | 799 | 9,000 |
1987/01/23 | 790 | 800 | 780 | 780 | 33,000 |
1987/01/22 | 800 | 800 | 780 | 800 | 37,000 |
1987/01/21 | 798 | 800 | 770 | 770 | 58,000 |
1987/01/20 | 814 | 815 | 798 | 798 | 36,000 |
1987/01/19 | 815 | 820 | 810 | 815 | 69,000 |
1987/01/16 | 792 | 820 | 792 | 815 | 76,000 |
1987/01/14 | 780 | 792 | 780 | 792 | 31,000 |
1987/01/13 | 771 | 790 | 771 | 780 | 29,000 |
1987/01/12 | 800 | 800 | 770 | 770 | 27,000 |
1987/01/09 | 790 | 790 | 789 | 790 | 16,000 |
1987/01/08 | 820 | 820 | 800 | 800 | 35,000 |
1987/01/07 | 825 | 825 | 810 | 818 | 45,000 |
1987/01/06 | 830 | 831 | 810 | 825 | 58,000 |
1987/01/05 | 810 | 810 | 810 | 810 | 16,000 |