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 |
---|---|---|---|---|---|
1991/12/30 | 670 | 685 | 662 | 685 | 22,000 |
1991/12/27 | 670 | 680 | 670 | 680 | 13,000 |
1991/12/26 | 675 | 675 | 668 | 675 | 14,000 |
1991/12/25 | 653 | 690 | 653 | 688 | 25,000 |
1991/12/24 | 681 | 690 | 651 | 651 | 33,000 |
1991/12/20 | 651 | 690 | 651 | 680 | 64,000 |
1991/12/19 | 662 | 662 | 650 | 650 | 14,000 |
1991/12/18 | 685 | 690 | 682 | 682 | 20,000 |
1991/12/17 | 697 | 697 | 677 | 694 | 50,000 |
1991/12/16 | 700 | 700 | 691 | 691 | 38,000 |
1991/12/13 | 666 | 680 | 661 | 680 | 59,000 |
1991/12/12 | 652 | 664 | 650 | 664 | 35,000 |
1991/12/11 | 641 | 651 | 641 | 650 | 132,000 |
1991/12/10 | 649 | 649 | 631 | 631 | 14,000 |
1991/12/09 | 635 | 635 | 627 | 635 | 14,000 |
1991/12/06 | 635 | 635 | 635 | 635 | 8,000 |
1991/12/05 | 626 | 626 | 626 | 626 | 3,000 |
1991/12/04 | 625 | 635 | 625 | 635 | 18,000 |
1991/12/03 | 625 | 626 | 625 | 626 | 56,000 |
1991/12/02 | 625 | 626 | 625 | 626 | 28,000 |
1991/11/29 | 626 | 626 | 625 | 625 | 42,000 |
1991/11/28 | 625 | 626 | 625 | 626 | 7,000 |
1991/11/27 | 625 | 626 | 625 | 625 | 26,000 |
1991/11/26 | 625 | 626 | 625 | 626 | 12,000 |
1991/11/25 | 625 | 626 | 625 | 625 | 40,000 |
1991/11/22 | 625 | 625 | 625 | 625 | 39,000 |
1991/11/21 | 625 | 625 | 625 | 625 | 36,000 |
1991/11/20 | 621 | 625 | 621 | 625 | 27,000 |
1991/11/19 | 622 | 622 | 621 | 621 | 15,000 |
1991/11/18 | 625 | 625 | 620 | 621 | 39,000 |
1991/11/15 | 624 | 627 | 622 | 627 | 26,000 |
1991/11/14 | 628 | 628 | 627 | 627 | 2,000 |
1991/11/13 | 630 | 630 | 625 | 625 | 6,000 |
1991/11/12 | 629 | 629 | 629 | 629 | 4,000 |
1991/11/11 | 620 | 639 | 620 | 639 | 4,000 |
1991/11/08 | 650 | 650 | 640 | 640 | 6,000 |
1991/11/07 | 650 | 655 | 650 | 650 | 22,000 |
1991/11/06 | 651 | 651 | 646 | 646 | 41,000 |
1991/11/05 | 650 | 650 | 650 | 650 | 12,000 |
1991/11/01 | 666 | 666 | 666 | 666 | 2,000 |
1991/10/31 | 670 | 670 | 665 | 665 | 13,000 |
1991/10/30 | 671 | 680 | 665 | 671 | 18,000 |
1991/10/29 | 685 | 685 | 670 | 670 | 15,000 |
1991/10/28 | 665 | 666 | 665 | 665 | 12,000 |
1991/10/25 | 675 | 675 | 660 | 665 | 21,000 |
1991/10/24 | 659 | 665 | 650 | 665 | 38,000 |
1991/10/23 | 635 | 658 | 630 | 658 | 22,000 |
1991/10/22 | 660 | 660 | 645 | 645 | 10,000 |
1991/10/21 | 665 | 665 | 660 | 660 | 11,000 |
1991/10/18 | 655 | 655 | 654 | 655 | 12,000 |
1991/10/17 | 620 | 655 | 620 | 655 | 25,000 |
1991/10/16 | 639 | 639 | 621 | 621 | 4,000 |
1991/10/15 | 649 | 649 | 649 | 649 | 3,000 |
1991/10/14 | 650 | 650 | 650 | 650 | 3,000 |
1991/10/09 | 680 | 681 | 670 | 670 | 20,000 |
1991/10/08 | 671 | 671 | 650 | 670 | 14,000 |
1991/10/07 | 700 | 700 | 680 | 680 | 18,000 |
1991/10/04 | 701 | 707 | 700 | 700 | 20,000 |
1991/10/03 | 628 | 628 | 628 | 628 | 3,000 |
1991/10/02 | 625 | 625 | 625 | 625 | 3,000 |
1991/10/01 | 621 | 630 | 620 | 625 | 36,000 |
1991/09/30 | 620 | 620 | 620 | 620 | 12,000 |
1991/09/27 | 627 | 627 | 620 | 620 | 8,000 |
1991/09/26 | 626 | 626 | 625 | 625 | 7,000 |
1991/09/25 | 616 | 619 | 616 | 619 | 15,000 |
1991/09/25 | 1 -> 1.05 分割 | ||||
1991/09/24 | 615 | 619 | 605 | 615 | 113,000 |
1991/09/20 | 620 | 620 | 602 | 605 | 97,000 |
1991/09/19 | 630 | 630 | 620 | 620 | 36,000 |
1991/09/18 | 643 | 643 | 630 | 630 | 45,000 |
1991/09/17 | 679 | 679 | 646 | 646 | 36,000 |
1991/09/13 | 639 | 640 | 630 | 640 | 32,000 |
1991/09/12 | 631 | 635 | 625 | 631 | 11,000 |
1991/09/11 | 625 | 625 | 620 | 621 | 18,000 |
1991/09/10 | 630 | 630 | 620 | 628 | 8,000 |
1991/09/09 | 646 | 646 | 634 | 634 | 7,000 |
1991/09/06 | 641 | 645 | 635 | 645 | 13,000 |
1991/09/05 | 620 | 625 | 620 | 625 | 16,000 |
1991/09/04 | 610 | 610 | 610 | 610 | 19,000 |
1991/09/03 | 610 | 610 | 610 | 610 | 39,000 |
1991/08/30 | 600 | 601 | 590 | 590 | 22,000 |
1991/08/29 | 585 | 601 | 585 | 600 | 13,000 |
1991/08/28 | 595 | 595 | 585 | 585 | 13,000 |
1991/08/27 | 585 | 585 | 585 | 585 | 43,000 |
1991/08/26 | 610 | 610 | 600 | 600 | 11,000 |
1991/08/23 | 620 | 620 | 600 | 600 | 20,000 |
1991/08/22 | 620 | 620 | 620 | 620 | 21,000 |
1991/08/21 | 570 | 600 | 570 | 580 | 41,000 |
1991/08/20 | 589 | 589 | 570 | 570 | 28,000 |
1991/08/19 | 601 | 601 | 595 | 595 | 101,000 |
1991/08/16 | 600 | 613 | 600 | 610 | 44,000 |
1991/08/15 | 595 | 610 | 595 | 610 | 57,000 |
1991/08/14 | 600 | 604 | 600 | 600 | 37,000 |
1991/08/13 | 601 | 602 | 600 | 600 | 90,000 |
1991/08/12 | 663 | 663 | 610 | 625 | 17,000 |
1991/08/09 | 664 | 664 | 644 | 658 | 29,000 |
1991/08/08 | 665 | 665 | 655 | 655 | 15,000 |
1991/08/07 | 690 | 690 | 669 | 669 | 6,000 |
1991/08/06 | 694 | 694 | 680 | 680 | 4,000 |
1991/08/05 | 705 | 705 | 684 | 684 | 21,000 |
1991/08/02 | 704 | 714 | 704 | 714 | 4,000 |
1991/08/01 | 700 | 705 | 700 | 700 | 55,000 |
1991/07/31 | 701 | 703 | 695 | 700 | 27,000 |
1991/07/30 | 700 | 705 | 700 | 700 | 37,000 |
1991/07/29 | 717 | 717 | 701 | 701 | 12,000 |
1991/07/26 | 715 | 725 | 710 | 725 | 23,000 |
1991/07/25 | 734 | 739 | 710 | 725 | 60,000 |
1991/07/24 | 692 | 729 | 692 | 729 | 55,000 |
1991/07/23 | 700 | 700 | 688 | 688 | 14,000 |
1991/07/22 | 701 | 710 | 700 | 700 | 14,000 |
1991/07/19 | 705 | 710 | 700 | 700 | 17,000 |
1991/07/18 | 700 | 705 | 700 | 705 | 71,000 |
1991/07/17 | 690 | 690 | 676 | 689 | 14,000 |
1991/07/16 | 700 | 701 | 690 | 690 | 44,000 |
1991/07/15 | 709 | 711 | 709 | 710 | 35,000 |
1991/07/12 | 699 | 699 | 690 | 699 | 20,000 |
1991/07/11 | 676 | 700 | 676 | 700 | 23,000 |
1991/07/10 | 670 | 670 | 651 | 670 | 63,000 |
1991/07/09 | 650 | 675 | 650 | 675 | 95,000 |
1991/07/08 | 675 | 675 | 655 | 655 | 45,000 |
1991/07/05 | 684 | 693 | 675 | 693 | 36,000 |
1991/07/04 | 710 | 710 | 694 | 694 | 133,000 |
1991/07/03 | 690 | 715 | 670 | 710 | 78,000 |
1991/07/02 | 729 | 730 | 720 | 720 | 81,000 |
1991/07/01 | 731 | 735 | 730 | 730 | 120,000 |
1991/06/28 | 742 | 749 | 720 | 720 | 89,000 |
1991/06/27 | 760 | 760 | 740 | 741 | 89,000 |
1991/06/26 | 771 | 784 | 765 | 775 | 216,000 |
1991/06/25 | 758 | 765 | 744 | 765 | 132,000 |
1991/06/24 | 776 | 786 | 763 | 765 | 264,000 |
1991/06/21 | 804 | 818 | 792 | 796 | 595,000 |
1991/06/20 | 714 | 790 | 696 | 790 | 366,000 |
1991/06/19 | 740 | 740 | 717 | 724 | 116,000 |
1991/06/18 | 749 | 761 | 730 | 744 | 341,000 |
1991/06/17 | 703 | 740 | 700 | 740 | 148,000 |
1991/06/14 | 688 | 710 | 685 | 710 | 104,000 |
1991/06/13 | 670 | 680 | 670 | 680 | 24,000 |
1991/06/12 | 664 | 670 | 664 | 664 | 27,000 |
1991/06/11 | 670 | 670 | 660 | 660 | 28,000 |
1991/06/10 | 661 | 662 | 660 | 662 | 14,000 |
1991/06/07 | 662 | 662 | 661 | 661 | 10,000 |
1991/06/06 | 666 | 666 | 666 | 666 | 6,000 |
1991/06/05 | 667 | 667 | 663 | 665 | 9,000 |
1991/06/04 | 679 | 679 | 666 | 666 | 7,000 |
1991/06/03 | 670 | 680 | 670 | 680 | 5,000 |
1991/05/31 | 675 | 677 | 670 | 670 | 8,000 |
1991/05/30 | 678 | 678 | 678 | 678 | 3,000 |
1991/05/29 | 666 | 678 | 666 | 678 | 19,000 |
1991/05/28 | 662 | 680 | 662 | 680 | 35,000 |
1991/05/27 | 675 | 675 | 661 | 661 | 10,000 |
1991/05/24 | 675 | 679 | 660 | 660 | 40,000 |
1991/05/23 | 655 | 680 | 655 | 680 | 21,000 |
1991/05/22 | 650 | 675 | 650 | 675 | 33,000 |
1991/05/21 | 650 | 651 | 650 | 650 | 25,000 |
1991/05/20 | 665 | 665 | 651 | 651 | 4,000 |
1991/05/17 | 674 | 674 | 645 | 645 | 4,000 |
1991/05/16 | 670 | 675 | 670 | 675 | 18,000 |
1991/05/15 | 678 | 680 | 670 | 670 | 91,000 |
1991/05/14 | 670 | 680 | 670 | 675 | 55,000 |
1991/05/13 | 675 | 680 | 670 | 670 | 71,000 |
1991/05/10 | 660 | 669 | 660 | 669 | 30,000 |
1991/05/09 | 646 | 650 | 646 | 648 | 18,000 |
1991/05/08 | 650 | 650 | 630 | 640 | 7,000 |
1991/05/02 | 647 | 647 | 640 | 640 | 8,000 |
1991/05/01 | 622 | 646 | 622 | 646 | 5,000 |
1991/04/30 | 615 | 616 | 615 | 616 | 17,000 |
1991/04/26 | 614 | 625 | 614 | 625 | 5,000 |
1991/04/25 | 626 | 626 | 612 | 612 | 7,000 |
1991/04/24 | 610 | 611 | 606 | 606 | 75,000 |
1991/04/23 | 620 | 620 | 611 | 620 | 38,000 |
1991/04/22 | 636 | 636 | 610 | 610 | 148,000 |
1991/04/19 | 657 | 657 | 630 | 635 | 24,000 |
1991/04/18 | 675 | 675 | 657 | 667 | 13,000 |
1991/04/17 | 657 | 675 | 657 | 670 | 14,000 |
1991/04/16 | 675 | 675 | 665 | 665 | 22,000 |
1991/04/15 | 670 | 675 | 652 | 675 | 16,000 |
1991/04/12 | 655 | 665 | 655 | 665 | 26,000 |
1991/04/11 | 651 | 655 | 651 | 654 | 57,000 |
1991/04/10 | 675 | 677 | 670 | 675 | 19,000 |
1991/04/09 | 685 | 695 | 670 | 670 | 17,000 |
1991/04/08 | 680 | 690 | 680 | 685 | 60,000 |
1991/04/05 | 670 | 670 | 661 | 661 | 8,000 |
1991/04/04 | 670 | 670 | 661 | 661 | 17,000 |
1991/04/03 | 661 | 670 | 661 | 665 | 11,000 |
1991/04/02 | 645 | 661 | 645 | 661 | 6,000 |
1991/04/01 | 654 | 655 | 646 | 655 | 9,000 |
1991/03/29 | 655 | 660 | 655 | 660 | 16,000 |
1991/03/28 | 655 | 655 | 640 | 640 | 16,000 |
1991/03/27 | 660 | 660 | 655 | 655 | 14,000 |
1991/03/26 | 669 | 669 | 669 | 669 | 4,000 |
1991/03/25 | 651 | 655 | 641 | 646 | 14,000 |
1991/03/22 | 670 | 670 | 650 | 650 | 44,000 |
1991/03/20 | 655 | 655 | 655 | 655 | 47,000 |
1991/03/19 | 670 | 670 | 660 | 668 | 25,000 |
1991/03/18 | 670 | 680 | 660 | 670 | 48,000 |
1991/03/15 | 636 | 640 | 635 | 640 | 182,000 |
1991/03/14 | 636 | 645 | 635 | 645 | 8,000 |
1991/03/13 | 650 | 650 | 635 | 635 | 12,000 |
1991/03/12 | 641 | 641 | 640 | 640 | 7,000 |
1991/03/11 | 640 | 650 | 640 | 650 | 16,000 |
1991/03/08 | 623 | 623 | 623 | 623 | 9,000 |
1991/03/07 | 620 | 663 | 620 | 660 | 65,000 |
1991/03/06 | 621 | 650 | 615 | 620 | 98,000 |
1991/03/05 | 640 | 640 | 620 | 620 | 85,000 |
1991/03/04 | 640 | 641 | 640 | 641 | 14,000 |
1991/03/01 | 664 | 679 | 650 | 650 | 15,000 |
1991/02/28 | 659 | 670 | 659 | 670 | 39,000 |
1991/02/27 | 670 | 670 | 659 | 659 | 4,000 |
1991/02/26 | 690 | 690 | 670 | 671 | 17,000 |
1991/02/25 | 685 | 700 | 679 | 695 | 52,000 |
1991/02/22 | 699 | 699 | 673 | 685 | 56,000 |
1991/02/21 | 645 | 700 | 645 | 700 | 100,000 |
1991/02/20 | 651 | 655 | 650 | 655 | 47,000 |
1991/02/19 | 680 | 680 | 660 | 661 | 68,000 |
1991/02/18 | 670 | 680 | 670 | 680 | 48,000 |
1991/02/15 | 640 | 640 | 628 | 630 | 25,000 |
1991/02/14 | 609 | 630 | 609 | 630 | 42,000 |
1991/02/13 | 585 | 600 | 585 | 600 | 35,000 |
1991/02/12 | 560 | 580 | 560 | 580 | 71,000 |
1991/02/08 | 559 | 560 | 552 | 553 | 26,000 |
1991/02/07 | 550 | 560 | 550 | 559 | 19,000 |
1991/02/06 | 550 | 550 | 549 | 550 | 26,000 |
1991/02/05 | 520 | 530 | 520 | 525 | 9,000 |
1991/02/04 | 510 | 520 | 510 | 520 | 24,000 |
1991/02/01 | 521 | 530 | 520 | 520 | 11,000 |
1991/01/31 | 530 | 530 | 530 | 530 | 5,000 |
1991/01/30 | 530 | 530 | 530 | 530 | 2,000 |
1991/01/29 | 541 | 541 | 540 | 540 | 25,000 |
1991/01/28 | 540 | 540 | 540 | 540 | 10,000 |
1991/01/25 | 560 | 560 | 550 | 560 | 6,000 |
1991/01/24 | 550 | 550 | 550 | 550 | 4,000 |
1991/01/23 | 540 | 560 | 540 | 560 | 3,000 |
1991/01/21 | 569 | 569 | 550 | 550 | 14,000 |
1991/01/18 | 581 | 581 | 570 | 570 | 27,000 |
1991/01/17 | 550 | 550 | 520 | 550 | 28,000 |
1991/01/16 | 570 | 570 | 550 | 550 | 30,000 |
1991/01/14 | 570 | 570 | 570 | 570 | 12,000 |
1991/01/11 | 570 | 571 | 570 | 570 | 65,000 |
1991/01/10 | 560 | 570 | 560 | 565 | 17,000 |
1991/01/09 | 540 | 550 | 540 | 550 | 10,000 |
1991/01/08 | 549 | 549 | 540 | 540 | 25,000 |
1991/01/07 | 550 | 550 | 548 | 548 | 34,000 |
1991/01/04 | 541 | 549 | 541 | 549 | 6,000 |