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 |
---|---|---|---|---|---|
1993/12/29 | 534 | 535 | 525 | 535 | 8,000 |
1993/12/28 | 530 | 535 | 530 | 535 | 60,000 |
1993/12/27 | 549 | 549 | 530 | 530 | 38,000 |
1993/12/24 | 550 | 550 | 545 | 550 | 37,000 |
1993/12/22 | 550 | 560 | 550 | 560 | 4,000 |
1993/12/21 | 557 | 558 | 550 | 550 | 56,000 |
1993/12/20 | 573 | 573 | 563 | 563 | 20,000 |
1993/12/17 | 550 | 575 | 550 | 575 | 39,000 |
1993/12/16 | 554 | 560 | 542 | 560 | 17,000 |
1993/12/15 | 543 | 559 | 542 | 559 | 16,000 |
1993/12/14 | 544 | 544 | 543 | 543 | 15,000 |
1993/12/13 | 573 | 574 | 573 | 574 | 8,000 |
1993/12/10 | 555 | 574 | 555 | 574 | 72,000 |
1993/12/09 | 538 | 545 | 536 | 545 | 12,000 |
1993/12/08 | 536 | 545 | 536 | 536 | 24,000 |
1993/12/07 | 536 | 536 | 530 | 531 | 20,000 |
1993/12/06 | 560 | 560 | 540 | 540 | 6,000 |
1993/12/03 | 538 | 555 | 536 | 550 | 25,000 |
1993/12/02 | 548 | 550 | 538 | 538 | 45,000 |
1993/12/01 | 536 | 538 | 536 | 538 | 28,000 |
1993/11/30 | 536 | 537 | 536 | 536 | 37,000 |
1993/11/29 | 536 | 536 | 536 | 536 | 46,000 |
1993/11/26 | 546 | 546 | 540 | 540 | 34,000 |
1993/11/25 | 546 | 546 | 541 | 541 | 8,000 |
1993/11/24 | 536 | 547 | 536 | 536 | 38,000 |
1993/11/22 | 557 | 557 | 536 | 536 | 8,000 |
1993/11/19 | 558 | 558 | 550 | 551 | 1,450,000 |
1993/11/18 | 558 | 558 | 558 | 558 | 12,000 |
1993/11/17 | 567 | 567 | 552 | 558 | 16,000 |
1993/11/16 | 560 | 567 | 550 | 560 | 25,000 |
1993/11/15 | 541 | 555 | 541 | 550 | 18,000 |
1993/11/12 | 531 | 535 | 530 | 535 | 17,000 |
1993/11/11 | 540 | 540 | 535 | 535 | 8,000 |
1993/11/10 | 540 | 540 | 531 | 531 | 51,000 |
1993/11/09 | 545 | 550 | 540 | 540 | 47,000 |
1993/11/08 | 549 | 555 | 549 | 549 | 19,000 |
1993/11/05 | 567 | 567 | 555 | 555 | 23,000 |
1993/11/04 | 581 | 581 | 571 | 571 | 11,000 |
1993/11/02 | 571 | 578 | 571 | 571 | 17,000 |
1993/11/01 | 590 | 590 | 571 | 571 | 23,000 |
1993/10/29 | 580 | 580 | 578 | 580 | 47,000 |
1993/10/28 | 575 | 578 | 575 | 578 | 6,000 |
1993/10/27 | 583 | 583 | 571 | 571 | 15,000 |
1993/10/26 | 595 | 600 | 585 | 585 | 23,000 |
1993/10/25 | 605 | 605 | 586 | 587 | 49,000 |
1993/10/22 | 595 | 600 | 595 | 595 | 6,000 |
1993/10/21 | 590 | 600 | 590 | 600 | 34,000 |
1993/10/20 | 590 | 597 | 590 | 590 | 57,000 |
1993/10/19 | 585 | 595 | 582 | 582 | 32,000 |
1993/10/18 | 582 | 583 | 582 | 582 | 31,000 |
1993/10/15 | 590 | 615 | 582 | 611 | 30,000 |
1993/10/14 | 595 | 595 | 575 | 580 | 47,000 |
1993/10/13 | 614 | 614 | 609 | 609 | 11,000 |
1993/10/12 | 600 | 615 | 600 | 615 | 6,000 |
1993/10/08 | 601 | 601 | 601 | 601 | 1,000 |
1993/10/07 | 631 | 631 | 611 | 611 | 9,000 |
1993/10/06 | 611 | 621 | 610 | 621 | 28,000 |
1993/10/05 | 610 | 610 | 610 | 610 | 4,000 |
1993/10/04 | 620 | 620 | 620 | 620 | 1,000 |
1993/10/01 | 620 | 630 | 610 | 610 | 71,000 |
1993/09/30 | 610 | 620 | 610 | 620 | 12,000 |
1993/09/29 | 607 | 610 | 607 | 610 | 74,000 |
1993/09/28 | 599 | 600 | 599 | 600 | 14,000 |
1993/09/27 | 610 | 610 | 609 | 609 | 7,000 |
1993/09/24 | 594 | 600 | 588 | 598 | 33,000 |
1993/09/22 | 605 | 605 | 594 | 604 | 34,000 |
1993/09/21 | 606 | 610 | 605 | 610 | 29,000 |
1993/09/20 | 620 | 623 | 606 | 616 | 30,000 |
1993/09/17 | 620 | 620 | 616 | 616 | 20,000 |
1993/09/16 | 616 | 618 | 616 | 617 | 10,000 |
1993/09/14 | 618 | 640 | 618 | 620 | 26,000 |
1993/09/13 | 615 | 625 | 615 | 622 | 13,000 |
1993/09/10 | 635 | 635 | 618 | 618 | 32,000 |
1993/09/09 | 635 | 635 | 630 | 635 | 4,000 |
1993/09/08 | 628 | 628 | 628 | 628 | 1,000 |
1993/09/07 | 622 | 622 | 621 | 621 | 8,000 |
1993/09/06 | 650 | 650 | 621 | 621 | 18,000 |
1993/09/03 | 629 | 636 | 629 | 636 | 15,000 |
1993/09/02 | 630 | 630 | 630 | 630 | 10,000 |
1993/09/01 | 654 | 654 | 654 | 654 | 2,000 |
1993/08/31 | 647 | 655 | 647 | 655 | 15,000 |
1993/08/30 | 647 | 650 | 640 | 650 | 31,000 |
1993/08/27 | 633 | 659 | 633 | 657 | 61,000 |
1993/08/26 | 630 | 630 | 626 | 626 | 16,000 |
1993/08/25 | 630 | 630 | 630 | 630 | 11,000 |
1993/08/24 | 630 | 630 | 630 | 630 | 6,000 |
1993/08/23 | 634 | 634 | 630 | 630 | 2,000 |
1993/08/20 | 635 | 635 | 635 | 635 | 6,000 |
1993/08/19 | 633 | 635 | 632 | 635 | 8,000 |
1993/08/18 | 631 | 635 | 630 | 630 | 21,000 |
1993/08/17 | 639 | 639 | 635 | 635 | 3,000 |
1993/08/16 | 645 | 645 | 635 | 640 | 26,000 |
1993/08/13 | 640 | 659 | 640 | 646 | 283,000 |
1993/08/12 | 630 | 644 | 625 | 635 | 99,000 |
1993/08/11 | 615 | 620 | 610 | 611 | 91,000 |
1993/08/10 | 620 | 620 | 611 | 611 | 10,000 |
1993/08/09 | 606 | 623 | 606 | 623 | 14,000 |
1993/08/06 | 614 | 614 | 614 | 614 | 4,000 |
1993/08/05 | 613 | 614 | 613 | 614 | 6,000 |
1993/08/04 | 623 | 623 | 614 | 614 | 7,000 |
1993/08/03 | 619 | 619 | 613 | 613 | 8,000 |
1993/08/02 | 609 | 618 | 609 | 618 | 7,000 |
1993/07/30 | 620 | 620 | 609 | 609 | 19,000 |
1993/07/29 | 619 | 619 | 618 | 618 | 13,000 |
1993/07/28 | 620 | 620 | 620 | 620 | 3,000 |
1993/07/27 | 617 | 620 | 617 | 620 | 11,000 |
1993/07/26 | 639 | 639 | 637 | 637 | 12,000 |
1993/07/23 | 638 | 638 | 628 | 631 | 23,000 |
1993/07/22 | 622 | 642 | 622 | 642 | 107,000 |
1993/07/21 | 626 | 626 | 624 | 624 | 8,000 |
1993/07/20 | 629 | 629 | 629 | 629 | 3,000 |
1993/07/19 | 630 | 641 | 629 | 629 | 35,000 |
1993/07/16 | 636 | 644 | 630 | 636 | 47,000 |
1993/07/15 | 610 | 633 | 610 | 630 | 15,000 |
1993/07/14 | 621 | 621 | 620 | 620 | 4,000 |
1993/07/13 | 629 | 629 | 620 | 620 | 9,000 |
1993/07/12 | 615 | 634 | 615 | 630 | 34,000 |
1993/07/09 | 610 | 620 | 610 | 615 | 16,000 |
1993/07/08 | 610 | 610 | 610 | 610 | 9,000 |
1993/07/07 | 609 | 610 | 605 | 610 | 17,000 |
1993/07/06 | 599 | 610 | 599 | 609 | 21,000 |
1993/07/05 | 604 | 604 | 604 | 604 | 1,000 |
1993/07/02 | 608 | 612 | 604 | 604 | 24,000 |
1993/07/01 | 617 | 618 | 608 | 608 | 7,000 |
1993/06/30 | 582 | 603 | 582 | 603 | 9,000 |
1993/06/29 | 621 | 621 | 608 | 608 | 25,000 |
1993/06/28 | 610 | 621 | 610 | 621 | 9,000 |
1993/06/25 | 614 | 614 | 600 | 600 | 8,000 |
1993/06/24 | 578 | 610 | 577 | 610 | 21,000 |
1993/06/23 | 580 | 590 | 576 | 576 | 52,000 |
1993/06/22 | 571 | 580 | 571 | 580 | 31,000 |
1993/06/21 | 609 | 609 | 576 | 576 | 46,000 |
1993/06/18 | 615 | 619 | 607 | 609 | 18,000 |
1993/06/17 | 625 | 625 | 605 | 605 | 21,000 |
1993/06/16 | 630 | 630 | 605 | 605 | 43,000 |
1993/06/15 | 651 | 653 | 645 | 649 | 184,000 |
1993/06/14 | 650 | 651 | 646 | 651 | 113,000 |
1993/06/11 | 631 | 645 | 631 | 645 | 112,000 |
1993/06/10 | 635 | 639 | 630 | 630 | 30,000 |
1993/06/08 | 620 | 638 | 620 | 635 | 29,000 |
1993/06/07 | 631 | 640 | 630 | 630 | 28,000 |
1993/06/04 | 608 | 631 | 608 | 631 | 26,000 |
1993/06/03 | 628 | 628 | 627 | 628 | 26,000 |
1993/06/02 | 621 | 639 | 621 | 625 | 26,000 |
1993/06/01 | 630 | 630 | 610 | 620 | 33,000 |
1993/05/31 | 630 | 631 | 625 | 628 | 69,000 |
1993/05/28 | 615 | 625 | 615 | 625 | 32,000 |
1993/05/27 | 600 | 615 | 600 | 610 | 25,000 |
1993/05/26 | 587 | 600 | 587 | 600 | 19,000 |
1993/05/25 | 592 | 592 | 580 | 586 | 15,000 |
1993/05/24 | 591 | 592 | 584 | 592 | 32,000 |
1993/05/21 | 590 | 590 | 589 | 589 | 6,000 |
1993/05/20 | 602 | 602 | 600 | 600 | 6,000 |
1993/05/19 | 591 | 599 | 591 | 599 | 5,000 |
1993/05/18 | 600 | 600 | 590 | 590 | 6,000 |
1993/05/17 | 600 | 600 | 600 | 600 | 7,000 |
1993/05/14 | 588 | 590 | 588 | 590 | 19,000 |
1993/05/13 | 586 | 588 | 586 | 587 | 7,000 |
1993/05/12 | 606 | 610 | 590 | 590 | 33,000 |
1993/05/11 | 600 | 605 | 599 | 605 | 36,000 |
1993/05/10 | 600 | 600 | 600 | 600 | 20,000 |
1993/05/07 | 599 | 600 | 599 | 600 | 13,000 |
1993/05/06 | 610 | 620 | 610 | 620 | 18,000 |
1993/04/30 | 600 | 620 | 592 | 620 | 18,000 |
1993/04/28 | 590 | 610 | 590 | 600 | 27,000 |
1993/04/27 | 576 | 614 | 575 | 614 | 32,000 |
1993/04/26 | 600 | 600 | 576 | 576 | 21,000 |
1993/04/23 | 595 | 595 | 590 | 590 | 30,000 |
1993/04/22 | 599 | 599 | 595 | 595 | 25,000 |
1993/04/21 | 610 | 610 | 595 | 610 | 3,000 |
1993/04/20 | 610 | 615 | 610 | 610 | 22,000 |
1993/04/19 | 600 | 600 | 590 | 595 | 13,000 |
1993/04/16 | 625 | 625 | 600 | 600 | 40,000 |
1993/04/15 | 600 | 620 | 600 | 620 | 23,000 |
1993/04/14 | 619 | 619 | 600 | 600 | 32,000 |
1993/04/13 | 610 | 615 | 600 | 609 | 40,000 |
1993/04/12 | 600 | 610 | 591 | 610 | 29,000 |
1993/04/09 | 590 | 610 | 590 | 591 | 20,000 |
1993/04/08 | 610 | 610 | 570 | 570 | 27,000 |
1993/04/07 | 600 | 610 | 599 | 609 | 15,000 |
1993/04/06 | 601 | 605 | 601 | 601 | 23,000 |
1993/04/05 | 630 | 630 | 600 | 601 | 111,000 |
1993/04/02 | 585 | 637 | 585 | 630 | 122,000 |
1993/04/01 | 563 | 581 | 563 | 581 | 45,000 |
1993/03/31 | 590 | 590 | 562 | 563 | 37,000 |
1993/03/30 | 587 | 590 | 582 | 590 | 54,000 |
1993/03/29 | 580 | 592 | 570 | 592 | 26,000 |
1993/03/26 | 573 | 574 | 570 | 570 | 29,000 |
1993/03/26 | 1 -> 1.10 分割 | ||||
1993/03/25 | 599 | 615 | 599 | 603 | 92,000 |
1993/03/24 | 600 | 600 | 598 | 600 | 81,000 |
1993/03/23 | 580 | 600 | 580 | 600 | 23,000 |
1993/03/22 | 580 | 598 | 580 | 590 | 20,000 |
1993/03/19 | 590 | 593 | 571 | 574 | 18,000 |
1993/03/18 | 570 | 590 | 570 | 585 | 28,000 |
1993/03/17 | 579 | 579 | 564 | 565 | 8,000 |
1993/03/16 | 582 | 585 | 581 | 581 | 5,000 |
1993/03/15 | 591 | 591 | 571 | 571 | 19,000 |
1993/03/12 | 570 | 579 | 569 | 575 | 36,000 |
1993/03/11 | 548 | 555 | 547 | 549 | 12,000 |
1993/03/10 | 545 | 550 | 545 | 547 | 12,000 |
1993/03/09 | 551 | 553 | 545 | 553 | 29,000 |
1993/03/08 | 541 | 553 | 541 | 550 | 33,000 |
1993/03/05 | 540 | 540 | 540 | 540 | 11,000 |
1993/03/04 | 538 | 549 | 535 | 549 | 4,000 |
1993/03/03 | 533 | 537 | 533 | 537 | 3,000 |
1993/03/02 | 545 | 545 | 531 | 531 | 16,000 |
1993/03/01 | 550 | 550 | 549 | 549 | 11,000 |
1993/02/26 | 548 | 550 | 548 | 550 | 315,000 |
1993/02/25 | 550 | 550 | 548 | 548 | 279,000 |
1993/02/24 | 531 | 531 | 531 | 531 | 12,000 |
1993/02/23 | 541 | 546 | 541 | 546 | 6,000 |
1993/02/22 | 546 | 546 | 545 | 546 | 29,000 |
1993/02/19 | 548 | 550 | 546 | 546 | 844,000 |
1993/02/18 | 540 | 548 | 540 | 548 | 814,000 |
1993/02/17 | 539 | 546 | 539 | 546 | 19,000 |
1993/02/16 | 545 | 545 | 544 | 545 | 27,000 |
1993/02/15 | 532 | 545 | 532 | 545 | 7,000 |
1993/02/12 | 531 | 532 | 531 | 532 | 7,000 |
1993/02/10 | 540 | 540 | 531 | 531 | 11,000 |
1993/02/09 | 531 | 531 | 531 | 531 | 21,000 |
1993/02/08 | 530 | 531 | 530 | 531 | 3,000 |
1993/02/05 | 531 | 548 | 531 | 531 | 26,000 |
1993/02/04 | 531 | 531 | 531 | 531 | 32,000 |
1993/02/03 | 531 | 531 | 531 | 531 | 65,000 |
1993/02/02 | 530 | 531 | 530 | 530 | 13,000 |
1993/02/01 | 521 | 521 | 520 | 520 | 2,000 |
1993/01/29 | 530 | 530 | 521 | 521 | 5,000 |
1993/01/28 | 520 | 549 | 520 | 549 | 11,000 |
1993/01/27 | 530 | 530 | 516 | 530 | 8,000 |
1993/01/26 | 516 | 521 | 516 | 521 | 6,000 |
1993/01/25 | 530 | 530 | 521 | 521 | 6,000 |
1993/01/22 | 524 | 524 | 524 | 524 | 10,000 |
1993/01/21 | 526 | 526 | 526 | 526 | 1,000 |
1993/01/20 | 530 | 530 | 530 | 530 | 79,000 |
1993/01/19 | 529 | 529 | 529 | 529 | 2,000 |
1993/01/14 | 530 | 530 | 530 | 530 | 19,000 |
1993/01/13 | 530 | 530 | 530 | 530 | 55,000 |
1993/01/11 | 530 | 530 | 530 | 530 | 4,000 |
1993/01/07 | 530 | 535 | 530 | 535 | 7,000 |
1993/01/06 | 539 | 539 | 530 | 530 | 3,000 |
1993/01/05 | 531 | 549 | 530 | 549 | 6,000 |
1993/01/04 | 531 | 531 | 531 | 531 | 1,000 |