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 |
---|---|---|---|---|---|
1992/12/30 | 531 | 535 | 531 | 531 | 7,000 |
1992/12/29 | 535 | 536 | 535 | 535 | 3,000 |
1992/12/28 | 535 | 536 | 535 | 536 | 5,000 |
1992/12/25 | 531 | 532 | 531 | 532 | 11,000 |
1992/12/24 | 530 | 549 | 530 | 530 | 18,000 |
1992/12/22 | 530 | 530 | 530 | 530 | 4,000 |
1992/12/21 | 530 | 540 | 530 | 530 | 62,000 |
1992/12/18 | 540 | 540 | 530 | 530 | 13,000 |
1992/12/17 | 530 | 530 | 530 | 530 | 6,000 |
1992/12/16 | 529 | 539 | 523 | 523 | 12,000 |
1992/12/15 | 530 | 539 | 529 | 539 | 31,000 |
1992/12/14 | 530 | 530 | 523 | 530 | 14,000 |
1992/12/11 | 540 | 540 | 530 | 530 | 19,000 |
1992/12/09 | 540 | 540 | 540 | 540 | 4,000 |
1992/12/08 | 526 | 526 | 526 | 526 | 14,000 |
1992/12/07 | 527 | 527 | 526 | 526 | 3,000 |
1992/12/04 | 524 | 530 | 524 | 526 | 16,000 |
1992/12/03 | 529 | 529 | 526 | 527 | 10,000 |
1992/12/02 | 531 | 531 | 531 | 531 | 8,000 |
1992/12/01 | 533 | 533 | 531 | 531 | 12,000 |
1992/11/30 | 531 | 531 | 530 | 530 | 5,000 |
1992/11/27 | 531 | 531 | 530 | 530 | 5,000 |
1992/11/26 | 557 | 557 | 557 | 557 | 5,000 |
1992/11/25 | 550 | 550 | 550 | 550 | 3,000 |
1992/11/24 | 549 | 550 | 549 | 550 | 3,000 |
1992/11/20 | 553 | 555 | 553 | 555 | 19,000 |
1992/11/19 | 539 | 555 | 538 | 555 | 9,000 |
1992/11/18 | 529 | 538 | 529 | 538 | 7,000 |
1992/11/17 | 529 | 535 | 529 | 535 | 9,000 |
1992/11/16 | 529 | 530 | 529 | 530 | 4,000 |
1992/11/13 | 529 | 535 | 529 | 535 | 5,000 |
1992/11/12 | 535 | 535 | 535 | 535 | 1,000 |
1992/11/11 | 529 | 535 | 529 | 535 | 3,000 |
1992/11/10 | 545 | 545 | 529 | 535 | 16,000 |
1992/11/09 | 545 | 545 | 545 | 545 | 6,000 |
1992/11/06 | 560 | 560 | 560 | 560 | 5,000 |
1992/11/05 | 540 | 540 | 540 | 540 | 5,000 |
1992/11/04 | 540 | 540 | 540 | 540 | 2,000 |
1992/11/02 | 540 | 540 | 540 | 540 | 1,000 |
1992/10/30 | 569 | 569 | 540 | 541 | 8,000 |
1992/10/29 | 570 | 570 | 570 | 570 | 16,000 |
1992/10/28 | 555 | 575 | 555 | 575 | 23,000 |
1992/10/27 | 559 | 570 | 555 | 570 | 38,000 |
1992/10/26 | 560 | 560 | 560 | 560 | 19,000 |
1992/10/23 | 532 | 533 | 532 | 533 | 17,000 |
1992/10/22 | 532 | 540 | 532 | 532 | 4,000 |
1992/10/21 | 531 | 532 | 531 | 532 | 2,000 |
1992/10/20 | 532 | 532 | 531 | 531 | 7,000 |
1992/10/19 | 562 | 562 | 560 | 562 | 5,000 |
1992/10/16 | 563 | 563 | 559 | 559 | 5,000 |
1992/10/15 | 564 | 564 | 564 | 564 | 23,000 |
1992/10/14 | 531 | 531 | 530 | 530 | 4,000 |
1992/10/13 | 530 | 537 | 526 | 537 | 51,000 |
1992/10/12 | 550 | 550 | 550 | 550 | 6,000 |
1992/10/09 | 530 | 530 | 530 | 530 | 6,000 |
1992/10/08 | 549 | 549 | 549 | 549 | 1,000 |
1992/10/07 | 555 | 555 | 555 | 555 | 7,000 |
1992/10/06 | 550 | 560 | 550 | 560 | 18,000 |
1992/10/05 | 537 | 540 | 537 | 540 | 15,000 |
1992/10/02 | 540 | 540 | 536 | 536 | 29,000 |
1992/10/01 | 537 | 545 | 537 | 545 | 8,000 |
1992/09/30 | 575 | 575 | 575 | 575 | 11,000 |
1992/09/29 | 575 | 576 | 575 | 575 | 25,000 |
1992/09/28 | 580 | 586 | 580 | 585 | 45,000 |
1992/09/25 | 551 | 579 | 551 | 579 | 33,000 |
1992/09/24 | 555 | 565 | 551 | 551 | 53,000 |
1992/09/22 | 540 | 559 | 540 | 559 | 17,000 |
1992/09/21 | 540 | 540 | 540 | 540 | 18,000 |
1992/09/18 | 537 | 540 | 537 | 539 | 13,000 |
1992/09/17 | 531 | 539 | 531 | 537 | 16,000 |
1992/09/16 | 540 | 540 | 539 | 539 | 23,000 |
1992/09/14 | 539 | 540 | 539 | 539 | 50,000 |
1992/09/11 | 539 | 540 | 539 | 540 | 55,000 |
1992/09/10 | 540 | 550 | 535 | 545 | 57,000 |
1992/09/09 | 533 | 540 | 531 | 540 | 41,000 |
1992/09/08 | 532 | 542 | 532 | 540 | 34,000 |
1992/09/07 | 540 | 555 | 540 | 540 | 37,000 |
1992/09/04 | 540 | 550 | 540 | 549 | 62,000 |
1992/09/03 | 521 | 530 | 520 | 521 | 138,000 |
1992/09/02 | 520 | 530 | 520 | 530 | 75,000 |
1992/09/01 | 550 | 550 | 530 | 530 | 32,000 |
1992/08/31 | 545 | 545 | 531 | 545 | 46,000 |
1992/08/28 | 516 | 545 | 516 | 545 | 51,000 |
1992/08/27 | 516 | 535 | 516 | 535 | 60,000 |
1992/08/26 | 526 | 540 | 521 | 521 | 43,000 |
1992/08/25 | 541 | 550 | 541 | 541 | 78,000 |
1992/08/24 | 551 | 560 | 543 | 545 | 112,000 |
1992/08/21 | 540 | 550 | 540 | 550 | 3,000 |
1992/08/20 | 521 | 530 | 521 | 530 | 2,000 |
1992/08/18 | 522 | 522 | 521 | 522 | 20,000 |
1992/08/17 | 525 | 526 | 525 | 525 | 8,000 |
1992/08/14 | 525 | 525 | 521 | 525 | 6,000 |
1992/08/13 | 526 | 526 | 526 | 526 | 3,000 |
1992/08/12 | 531 | 532 | 531 | 531 | 6,000 |
1992/08/11 | 540 | 541 | 540 | 540 | 20,000 |
1992/08/10 | 550 | 550 | 540 | 545 | 26,000 |
1992/08/07 | 570 | 570 | 560 | 560 | 70,000 |
1992/08/06 | 571 | 571 | 571 | 571 | 2,000 |
1992/08/05 | 570 | 588 | 570 | 588 | 10,000 |
1992/08/04 | 571 | 571 | 571 | 571 | 7,000 |
1992/07/31 | 589 | 589 | 589 | 589 | 1,000 |
1992/07/30 | 590 | 590 | 590 | 590 | 11,000 |
1992/07/29 | 570 | 570 | 570 | 570 | 46,000 |
1992/07/28 | 570 | 571 | 570 | 571 | 9,000 |
1992/07/27 | 572 | 572 | 572 | 572 | 5,000 |
1992/07/24 | 570 | 571 | 570 | 571 | 6,000 |
1992/07/23 | 571 | 576 | 570 | 576 | 15,000 |
1992/07/22 | 577 | 577 | 576 | 576 | 11,000 |
1992/07/21 | 581 | 581 | 576 | 577 | 43,000 |
1992/07/20 | 577 | 577 | 577 | 577 | 13,000 |
1992/07/17 | 582 | 583 | 582 | 582 | 9,000 |
1992/07/16 | 591 | 591 | 590 | 590 | 11,000 |
1992/07/15 | 591 | 591 | 591 | 591 | 29,000 |
1992/07/14 | 592 | 593 | 591 | 593 | 13,000 |
1992/07/13 | 593 | 593 | 591 | 591 | 72,000 |
1992/07/10 | 595 | 595 | 591 | 593 | 59,000 |
1992/07/09 | 605 | 605 | 605 | 605 | 2,000 |
1992/07/07 | 600 | 600 | 593 | 593 | 5,000 |
1992/07/06 | 620 | 620 | 615 | 615 | 8,000 |
1992/07/03 | 600 | 620 | 600 | 620 | 12,000 |
1992/07/02 | 600 | 600 | 590 | 590 | 6,000 |
1992/07/01 | 590 | 590 | 590 | 590 | 1,000 |
1992/06/30 | 579 | 590 | 579 | 580 | 9,000 |
1992/06/29 | 614 | 614 | 614 | 614 | 3,000 |
1992/06/26 | 615 | 615 | 615 | 615 | 22,000 |
1992/06/25 | 605 | 610 | 601 | 610 | 8,000 |
1992/06/24 | 610 | 610 | 605 | 605 | 4,000 |
1992/06/19 | 630 | 640 | 625 | 640 | 93,000 |
1992/06/18 | 627 | 631 | 627 | 628 | 47,000 |
1992/06/17 | 627 | 630 | 627 | 627 | 4,000 |
1992/06/16 | 623 | 627 | 623 | 627 | 4,000 |
1992/06/15 | 633 | 640 | 623 | 640 | 24,000 |
1992/06/12 | 643 | 643 | 643 | 643 | 14,000 |
1992/06/11 | 643 | 653 | 643 | 653 | 149,000 |
1992/06/10 | 653 | 653 | 645 | 653 | 81,000 |
1992/06/09 | 649 | 668 | 649 | 653 | 251,000 |
1992/06/08 | 638 | 652 | 635 | 652 | 101,000 |
1992/06/05 | 614 | 640 | 614 | 638 | 73,000 |
1992/06/04 | 603 | 619 | 603 | 619 | 27,000 |
1992/06/03 | 600 | 610 | 600 | 610 | 19,000 |
1992/06/02 | 600 | 600 | 600 | 600 | 5,000 |
1992/06/01 | 600 | 608 | 600 | 600 | 21,000 |
1992/05/29 | 580 | 600 | 580 | 600 | 39,000 |
1992/05/28 | 573 | 590 | 573 | 580 | 58,000 |
1992/05/27 | 565 | 571 | 565 | 566 | 40,000 |
1992/05/26 | 565 | 565 | 565 | 565 | 3,000 |
1992/05/25 | 566 | 566 | 566 | 566 | 4,000 |
1992/05/22 | 585 | 585 | 585 | 585 | 4,000 |
1992/05/21 | 593 | 594 | 590 | 590 | 24,000 |
1992/05/20 | 595 | 595 | 590 | 595 | 12,000 |
1992/05/19 | 570 | 594 | 570 | 594 | 8,000 |
1992/05/18 | 561 | 571 | 561 | 571 | 7,000 |
1992/05/15 | 580 | 580 | 577 | 580 | 10,000 |
1992/05/14 | 580 | 590 | 580 | 580 | 8,000 |
1992/05/13 | 590 | 590 | 590 | 590 | 3,000 |
1992/05/12 | 596 | 596 | 589 | 596 | 22,000 |
1992/05/11 | 577 | 596 | 577 | 596 | 13,000 |
1992/05/08 | 576 | 587 | 576 | 576 | 68,000 |
1992/05/07 | 575 | 575 | 565 | 575 | 22,000 |
1992/05/06 | 562 | 570 | 562 | 569 | 7,000 |
1992/05/01 | 562 | 562 | 552 | 562 | 6,000 |
1992/04/30 | 570 | 572 | 556 | 572 | 28,000 |
1992/04/28 | 546 | 580 | 546 | 575 | 75,000 |
1992/04/27 | 545 | 546 | 545 | 546 | 14,000 |
1992/04/24 | 530 | 540 | 530 | 535 | 62,000 |
1992/04/23 | 516 | 525 | 516 | 525 | 11,000 |
1992/04/22 | 511 | 511 | 511 | 511 | 7,000 |
1992/04/21 | 500 | 510 | 500 | 510 | 4,000 |
1992/04/20 | 520 | 520 | 520 | 520 | 2,000 |
1992/04/17 | 560 | 560 | 530 | 530 | 23,000 |
1992/04/16 | 520 | 560 | 520 | 560 | 41,000 |
1992/04/15 | 506 | 506 | 506 | 506 | 2,000 |
1992/04/14 | 495 | 500 | 495 | 500 | 2,000 |
1992/04/13 | 500 | 510 | 495 | 495 | 25,000 |
1992/04/10 | 481 | 485 | 481 | 485 | 5,000 |
1992/04/09 | 491 | 495 | 480 | 480 | 41,000 |
1992/04/08 | 511 | 511 | 505 | 511 | 52,000 |
1992/04/07 | 521 | 544 | 521 | 543 | 32,000 |
1992/04/06 | 547 | 550 | 547 | 550 | 11,000 |
1992/04/03 | 579 | 579 | 568 | 568 | 9,000 |
1992/04/02 | 579 | 579 | 579 | 579 | 6,000 |
1992/04/01 | 609 | 609 | 600 | 600 | 39,000 |
1992/03/31 | 619 | 621 | 617 | 619 | 124,000 |
1992/03/30 | 621 | 621 | 621 | 621 | 3,000 |
1992/03/27 | 621 | 621 | 621 | 621 | 10,000 |
1992/03/26 | 639 | 639 | 621 | 621 | 4,000 |
1992/03/25 | 639 | 639 | 629 | 629 | 610,000 |
1992/03/24 | 640 | 640 | 639 | 639 | 1,800,000 |
1992/03/23 | 645 | 650 | 640 | 640 | 1,206,000 |
1992/03/19 | 620 | 649 | 611 | 649 | 9,000 |
1992/03/18 | 620 | 624 | 620 | 620 | 19,000 |
1992/03/17 | 620 | 625 | 620 | 620 | 14,000 |
1992/03/13 | 644 | 644 | 620 | 620 | 14,000 |
1992/03/11 | 612 | 665 | 612 | 665 | 29,000 |
1992/03/10 | 622 | 622 | 622 | 622 | 8,000 |
1992/03/09 | 624 | 624 | 624 | 624 | 6,000 |
1992/03/06 | 626 | 626 | 626 | 626 | 7,000 |
1992/03/05 | 630 | 630 | 630 | 630 | 6,000 |
1992/03/04 | 640 | 640 | 635 | 635 | 4,000 |
1992/03/03 | 641 | 641 | 640 | 640 | 4,000 |
1992/03/02 | 641 | 641 | 640 | 640 | 15,000 |
1992/02/28 | 640 | 640 | 640 | 640 | 8,000 |
1992/02/27 | 640 | 640 | 640 | 640 | 2,000 |
1992/02/26 | 625 | 650 | 625 | 650 | 6,000 |
1992/02/25 | 650 | 650 | 645 | 645 | 3,000 |
1992/02/24 | 650 | 650 | 650 | 650 | 1,000 |
1992/02/21 | 645 | 645 | 645 | 645 | 1,000 |
1992/02/20 | 644 | 644 | 642 | 642 | 5,000 |
1992/02/19 | 641 | 649 | 641 | 644 | 7,000 |
1992/02/18 | 640 | 640 | 640 | 640 | 9,000 |
1992/02/17 | 635 | 641 | 635 | 641 | 6,000 |
1992/02/13 | 650 | 650 | 650 | 650 | 6,000 |
1992/02/12 | 666 | 666 | 650 | 650 | 5,000 |
1992/02/10 | 665 | 665 | 665 | 665 | 4,000 |
1992/02/07 | 660 | 670 | 660 | 670 | 19,000 |
1992/02/06 | 660 | 670 | 660 | 670 | 11,000 |
1992/02/05 | 656 | 656 | 656 | 656 | 12,000 |
1992/02/04 | 660 | 660 | 660 | 660 | 1,000 |
1992/02/03 | 660 | 665 | 660 | 660 | 13,000 |
1992/01/31 | 655 | 676 | 655 | 676 | 17,000 |
1992/01/30 | 652 | 652 | 652 | 652 | 10,000 |
1992/01/29 | 652 | 652 | 651 | 651 | 16,000 |
1992/01/28 | 645 | 650 | 644 | 650 | 18,000 |
1992/01/27 | 650 | 650 | 645 | 645 | 21,000 |
1992/01/24 | 650 | 650 | 645 | 650 | 11,000 |
1992/01/23 | 650 | 650 | 641 | 645 | 36,000 |
1992/01/22 | 650 | 650 | 650 | 650 | 17,000 |
1992/01/21 | 679 | 679 | 640 | 640 | 22,000 |
1992/01/20 | 680 | 685 | 680 | 680 | 103,000 |
1992/01/17 | 685 | 685 | 680 | 680 | 49,000 |
1992/01/16 | 680 | 688 | 680 | 685 | 35,000 |
1992/01/14 | 656 | 660 | 655 | 660 | 17,000 |
1992/01/13 | 656 | 656 | 656 | 656 | 5,000 |
1992/01/10 | 655 | 656 | 655 | 656 | 7,000 |
1992/01/09 | 680 | 680 | 660 | 660 | 20,000 |
1992/01/08 | 674 | 680 | 666 | 679 | 20,000 |
1992/01/07 | 687 | 688 | 680 | 680 | 40,000 |
1992/01/06 | 675 | 685 | 675 | 677 | 17,000 |