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
1990/12/28 525 530 525 530 14,000
1990/12/27 540 541 520 525 71,000
1990/12/26 550 552 540 540 39,000
1990/12/25 560 560 550 550 57,000
1990/12/21 585 585 555 555 21,000
1990/12/20 585 585 580 580 52,000
1990/12/19 600 600 580 580 61,000
1990/12/18 600 600 595 600 334,000
1990/12/17 635 635 630 630 9,000
1990/12/14 635 635 635 635 6,000
1990/12/13 651 651 649 649 30,000
1990/12/12 650 665 650 650 31,000
1990/12/11 649 650 647 649 18,000
1990/12/10 609 648 609 648 17,000
1990/12/07 620 620 600 600 11,000
1990/12/06 573 590 573 590 3,000
1990/12/05 565 579 555 579 25,000
1990/12/04 572 572 570 570 5,000
1990/12/03 571 571 571 571 5,000
1990/11/30 570 570 555 560 12,000
1990/11/29 591 591 591 591 1,000
1990/11/28 610 610 610 610 31,000
1990/11/27 580 580 580 580 7,000
1990/11/26 591 591 581 581 11,000
1990/11/22 589 589 580 581 6,000
1990/11/21 610 610 589 589 10,000
1990/11/20 581 581 580 580 17,000
1990/11/19 580 580 579 580 17,000
1990/11/16 570 580 570 570 8,000
1990/11/15 610 610 580 580 19,000
1990/11/14 610 610 608 610 36,000
1990/11/13 610 630 610 630 20,000
1990/11/09 601 602 600 600 9,000
1990/11/06 690 690 685 685 40,000
1990/11/01 690 690 680 680 14,000
1990/10/31 710 710 700 700 12,000
1990/10/30 736 740 720 720 10,000
1990/10/29 700 716 700 716 16,000
1990/10/26 701 701 700 700 3,000
1990/10/25 695 700 695 700 7,000
1990/10/24 705 705 695 695 14,000
1990/10/23 700 710 695 700 6,000
1990/10/22 695 695 695 695 6,000
1990/10/19 721 721 685 685 35,000
1990/10/18 710 720 692 720 18,000
1990/10/17 680 690 680 690 14,000
1990/10/16 665 680 665 680 17,000
1990/10/15 655 665 655 665 29,000
1990/10/09 703 703 695 695 18,000
1990/10/08 630 683 630 683 42,000
1990/10/05 620 638 610 638 8,000
1990/10/04 620 620 620 620 4,000
1990/10/03 621 621 610 620 61,000
1990/10/02 610 619 609 611 60,000
1990/09/28 650 650 639 639 12,000
1990/09/27 689 689 660 660 43,000
1990/09/26 700 700 692 692 27,000
1990/09/25 696 699 692 692 5,000
1990/09/21 690 699 685 699 6,000
1990/09/20 700 700 700 700 2,000
1990/09/18 710 710 691 691 2,000
1990/09/17 710 710 710 710 18,000
1990/09/14 750 760 750 750 45,000
1990/09/13 760 760 760 760 44,000
1990/09/12 720 760 720 760 10,000
1990/09/11 740 750 740 740 18,000
1990/09/10 700 740 700 740 23,000
1990/09/07 720 720 710 710 7,000
1990/09/06 710 710 700 710 22,000
1990/09/05 728 728 700 700 32,000
1990/09/04 731 735 720 735 6,000
1990/08/31 720 720 710 710 16,000
1990/08/30 710 730 710 730 22,000
1990/08/29 731 740 730 730 24,000
1990/08/28 700 730 700 720 18,000
1990/08/27 679 679 679 679 12,000
1990/08/24 670 700 670 689 42,000
1990/08/23 720 720 700 700 18,000
1990/08/21 760 770 760 770 11,000
1990/08/20 760 770 760 770 19,000
1990/08/17 775 775 770 770 21,000
1990/08/15 711 715 711 715 3,000
1990/08/14 700 701 700 700 32,000
1990/08/13 755 755 701 701 27,000
1990/08/10 790 790 740 740 30,000
1990/08/09 790 790 790 790 3,000
1990/08/08 772 776 772 776 6,000
1990/08/07 819 819 780 780 17,000
1990/08/06 859 859 839 839 6,000
1990/08/02 890 890 879 879 4,000
1990/08/01 885 890 880 880 5,000
1990/07/31 880 880 875 880 12,000
1990/07/30 889 890 885 885 10,000
1990/07/27 870 890 849 890 14,000
1990/07/26 889 889 875 880 14,000
1990/07/25 900 900 900 900 6,000
1990/07/24 906 906 896 897 21,000
1990/07/23 910 911 906 910 16,000
1990/07/20 907 908 906 906 11,000
1990/07/19 901 905 901 905 22,000
1990/07/18 895 910 895 905 21,000
1990/07/17 900 910 900 905 15,000
1990/07/16 929 935 920 920 25,000
1990/07/13 931 945 930 930 27,000
1990/07/12 950 950 930 930 27,000
1990/07/11 940 950 925 940 22,000
1990/07/10 950 950 940 950 8,000
1990/07/09 960 960 951 953 14,000
1990/07/06 951 961 951 961 28,000
1990/07/05 972 972 960 960 26,000
1990/07/04 989 1,000 950 1,000 70,000
1990/07/03 1,020 1,020 990 991 69,000
1990/07/02 1,060 1,100 1,000 1,000 1,279,000
1990/06/29 1,010 1,100 990 1,080 202,000
1990/06/28 959 1,030 950 1,030 172,000
1990/06/27 936 960 935 960 87,000
1990/06/26 931 935 918 932 186,000
1990/06/25 949 949 940 941 26,000
1990/06/22 945 950 940 950 43,000
1990/06/21 940 950 940 945 48,000
1990/06/20 919 935 919 935 67,000
1990/06/19 921 921 919 920 31,000
1990/06/18 920 940 910 930 63,000
1990/06/15 890 913 890 910 73,000
1990/06/14 870 875 870 870 56,000
1990/06/13 820 840 820 840 29,000
1990/06/12 810 820 810 820 12,000
1990/06/11 820 820 815 815 9,000
1990/06/08 815 820 815 820 16,000
1990/06/07 811 818 811 818 8,000
1990/06/06 815 815 815 815 9,000
1990/06/05 815 820 810 820 9,000
1990/06/04 805 805 805 805 10,000
1990/06/01 830 840 830 830 43,000
1990/05/31 831 831 830 830 3,000
1990/05/30 832 832 820 832 13,000
1990/05/29 832 835 822 822 22,000
1990/05/28 852 855 852 852 16,000
1990/05/25 880 880 852 852 19,000
1990/05/24 865 865 855 855 17,000
1990/05/23 852 856 852 855 15,000
1990/05/22 865 865 851 851 29,000
1990/05/21 898 899 880 885 13,000
1990/05/18 879 900 870 899 30,000
1990/05/17 883 890 880 880 26,000
1990/05/16 861 879 861 873 19,000
1990/05/15 880 884 860 861 25,000
1990/05/14 850 880 850 880 62,000
1990/05/11 800 815 791 815 10,000
1990/05/10 839 839 800 800 12,000
1990/05/09 830 840 830 834 15,000
1990/05/08 810 840 810 820 62,000
1990/05/07 790 810 785 810 25,000
1990/05/02 780 780 780 780 9,000
1990/04/27 804 805 804 804 4,000
1990/04/26 770 810 770 810 38,000
1990/04/25 770 770 770 770 15,000
1990/04/24 808 810 808 810 13,000
1990/04/23 817 820 815 815 24,000
1990/04/20 801 819 801 819 16,000
1990/04/19 805 805 801 805 26,000
1990/04/18 805 805 805 805 12,000
1990/04/17 800 800 800 800 12,000
1990/04/16 800 800 800 800 11,000
1990/04/13 790 795 790 795 13,000
1990/04/12 760 770 750 770 18,000
1990/04/11 760 770 760 760 11,000
1990/04/10 745 760 745 760 28,000
1990/04/09 731 736 731 732 38,000
1990/04/06 680 700 680 700 15,000
1990/04/04 713 725 713 725 33,000
1990/04/03 724 724 724 724 8,000
1990/04/02 790 790 765 765 13,000
1990/03/29 800 800 780 780 9,000
1990/03/28 824 824 780 780 64,000
1990/03/27 0 0 0 0 0
1990/03/27 1 -> 1.05 分割
1990/03/26 769 770 751 765 140,000
1990/03/23 780 799 779 779 39,000
1990/03/22 801 801 800 800 14,000
1990/03/20 880 880 850 851 27,000
1990/03/19 950 950 901 901 17,000
1990/03/16 978 978 950 950 13,000
1990/03/15 970 980 970 979 20,000
1990/03/14 978 979 970 979 14,000
1990/03/13 995 995 985 988 25,000
1990/03/12 986 995 986 995 12,000
1990/03/09 980 985 970 985 30,000
1990/03/08 971 971 970 970 18,000
1990/03/07 990 990 970 970 19,000
1990/03/06 990 990 985 990 17,000
1990/03/05 999 999 984 984 5,000
1990/03/02 1,010 1,010 1,000 1,000 3,000
1990/03/01 1,000 1,010 1,000 1,010 18,000
1990/02/28 969 999 969 991 36,000
1990/02/27 941 970 940 970 41,000
1990/02/23 1,000 1,000 991 991 41,000
1990/02/22 1,030 1,030 1,020 1,030 8,000
1990/02/21 1,050 1,050 1,040 1,040 4,000
1990/02/20 1,050 1,050 1,030 1,040 23,000
1990/02/19 1,070 1,070 1,060 1,060 9,000
1990/02/16 1,050 1,070 1,050 1,070 24,000
1990/02/15 1,040 1,060 1,040 1,050 11,000
1990/02/14 1,030 1,040 1,020 1,020 24,000
1990/02/13 1,030 1,070 1,020 1,070 24,000
1990/02/09 1,060 1,070 1,050 1,050 47,000
1990/02/08 1,090 1,090 1,080 1,080 14,000
1990/02/07 1,080 1,090 1,080 1,080 12,000
1990/02/06 1,100 1,100 1,080 1,100 4,000
1990/02/05 1,100 1,110 1,070 1,080 6,000
1990/02/02 1,070 1,080 1,070 1,070 19,000
1990/02/01 1,070 1,070 1,050 1,050 26,000
1990/01/31 1,050 1,070 1,040 1,040 19,000
1990/01/30 1,070 1,070 1,050 1,050 19,000
1990/01/29 1,070 1,070 1,050 1,070 11,000
1990/01/26 1,050 1,070 1,040 1,050 41,000
1990/01/25 1,060 1,070 1,050 1,050 9,000
1990/01/24 1,060 1,060 1,060 1,060 1,000
1990/01/23 1,090 1,090 1,090 1,090 9,000
1990/01/22 1,050 1,050 1,030 1,030 49,000
1990/01/19 1,050 1,050 1,030 1,030 20,000
1990/01/18 1,040 1,060 1,010 1,010 33,000
1990/01/17 1,080 1,080 1,060 1,060 52,000
1990/01/16 1,060 1,080 1,060 1,080 8,000
1990/01/12 1,100 1,120 1,100 1,100 49,000
1990/01/11 1,150 1,150 1,110 1,130 37,000
1990/01/10 1,150 1,150 1,100 1,150 27,000
1990/01/09 1,180 1,190 1,150 1,150 34,000
1990/01/08 1,150 1,200 1,150 1,200 35,000
1990/01/05 1,120 1,150 1,090 1,150 75,000
1990/01/04 1,150 1,150 1,130 1,130 8,000

このページの先頭へ