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 |
---|---|---|---|---|---|
1994/12/30 | 509 | 509 | 509 | 509 | 4,000 |
1994/12/29 | 510 | 510 | 510 | 510 | 3,000 |
1994/12/28 | 501 | 505 | 501 | 505 | 10,000 |
1994/12/27 | 505 | 505 | 501 | 501 | 9,000 |
1994/12/26 | 514 | 515 | 505 | 515 | 9,000 |
1994/12/22 | 515 | 515 | 505 | 515 | 126,000 |
1994/12/21 | 510 | 515 | 510 | 515 | 6,000 |
1994/12/20 | 506 | 510 | 505 | 506 | 17,000 |
1994/12/19 | 505 | 505 | 505 | 505 | 7,000 |
1994/12/16 | 490 | 500 | 490 | 500 | 19,000 |
1994/12/15 | 500 | 500 | 500 | 500 | 14,000 |
1994/12/14 | 486 | 493 | 486 | 493 | 5,000 |
1994/12/13 | 493 | 493 | 493 | 493 | 4,000 |
1994/12/12 | 494 | 494 | 490 | 494 | 37,000 |
1994/12/09 | 490 | 492 | 490 | 492 | 14,000 |
1994/12/08 | 496 | 496 | 495 | 495 | 36,000 |
1994/12/07 | 500 | 500 | 496 | 496 | 9,000 |
1994/12/06 | 496 | 496 | 496 | 496 | 2,000 |
1994/12/05 | 505 | 505 | 505 | 505 | 2,000 |
1994/12/02 | 495 | 499 | 493 | 499 | 28,000 |
1994/12/01 | 491 | 493 | 491 | 491 | 13,000 |
1994/11/30 | 490 | 492 | 490 | 492 | 5,000 |
1994/11/29 | 490 | 491 | 490 | 491 | 24,000 |
1994/11/28 | 486 | 490 | 486 | 490 | 8,000 |
1994/11/25 | 485 | 490 | 485 | 486 | 16,000 |
1994/11/24 | 495 | 496 | 490 | 490 | 39,000 |
1994/11/22 | 515 | 515 | 505 | 506 | 121,000 |
1994/11/21 | 500 | 501 | 500 | 501 | 30,000 |
1994/11/18 | 510 | 510 | 501 | 501 | 4,000 |
1994/11/17 | 500 | 500 | 500 | 500 | 10,000 |
1994/11/16 | 500 | 500 | 500 | 500 | 26,000 |
1994/11/15 | 497 | 501 | 497 | 500 | 24,000 |
1994/11/14 | 493 | 495 | 493 | 495 | 23,000 |
1994/11/11 | 495 | 498 | 495 | 498 | 29,000 |
1994/11/10 | 498 | 498 | 498 | 498 | 9,000 |
1994/11/09 | 498 | 499 | 498 | 498 | 20,000 |
1994/11/08 | 498 | 498 | 498 | 498 | 4,000 |
1994/11/07 | 498 | 498 | 496 | 496 | 28,000 |
1994/11/04 | 498 | 501 | 498 | 501 | 6,000 |
1994/11/02 | 535 | 535 | 500 | 500 | 36,000 |
1994/10/31 | 520 | 520 | 520 | 520 | 1,000 |
1994/10/28 | 520 | 530 | 520 | 530 | 75,000 |
1994/10/27 | 505 | 520 | 505 | 520 | 68,000 |
1994/10/26 | 507 | 507 | 507 | 507 | 6,000 |
1994/10/25 | 510 | 510 | 510 | 510 | 40,000 |
1994/10/24 | 510 | 510 | 510 | 510 | 13,000 |
1994/10/21 | 530 | 530 | 510 | 510 | 4,000 |
1994/10/20 | 522 | 523 | 522 | 523 | 20,000 |
1994/10/19 | 524 | 524 | 523 | 523 | 20,000 |
1994/10/18 | 532 | 532 | 525 | 525 | 18,000 |
1994/10/17 | 532 | 532 | 532 | 532 | 9,000 |
1994/10/14 | 535 | 535 | 535 | 535 | 91,000 |
1994/10/13 | 535 | 535 | 535 | 535 | 23,000 |
1994/10/12 | 530 | 546 | 530 | 546 | 37,000 |
1994/10/11 | 530 | 530 | 530 | 530 | 1,000 |
1994/10/07 | 527 | 530 | 520 | 530 | 79,000 |
1994/10/06 | 524 | 535 | 524 | 525 | 24,000 |
1994/10/05 | 534 | 535 | 534 | 534 | 13,000 |
1994/10/04 | 535 | 535 | 535 | 535 | 7,000 |
1994/10/03 | 532 | 535 | 532 | 535 | 8,000 |
1994/09/30 | 522 | 535 | 522 | 535 | 3,000 |
1994/09/29 | 530 | 530 | 520 | 520 | 15,000 |
1994/09/28 | 526 | 535 | 525 | 526 | 46,000 |
1994/09/27 | 525 | 535 | 521 | 535 | 38,000 |
1994/09/26 | 534 | 535 | 525 | 535 | 23,000 |
1994/09/22 | 520 | 520 | 520 | 520 | 20,000 |
1994/09/21 | 521 | 521 | 520 | 520 | 2,000 |
1994/09/20 | 520 | 520 | 520 | 520 | 2,000 |
1994/09/19 | 520 | 520 | 519 | 519 | 9,000 |
1994/09/16 | 520 | 521 | 520 | 520 | 23,000 |
1994/09/14 | 525 | 525 | 520 | 520 | 30,000 |
1994/09/13 | 525 | 525 | 525 | 525 | 6,000 |
1994/09/12 | 526 | 536 | 526 | 536 | 31,000 |
1994/09/09 | 539 | 539 | 539 | 539 | 25,000 |
1994/09/08 | 526 | 534 | 526 | 534 | 8,000 |
1994/09/07 | 526 | 535 | 526 | 535 | 10,000 |
1994/09/06 | 531 | 535 | 530 | 535 | 54,000 |
1994/09/05 | 533 | 533 | 531 | 531 | 5,000 |
1994/09/02 | 531 | 531 | 531 | 531 | 2,000 |
1994/09/01 | 540 | 540 | 530 | 530 | 7,000 |
1994/08/31 | 540 | 540 | 535 | 535 | 11,000 |
1994/08/30 | 536 | 536 | 536 | 536 | 10,000 |
1994/08/29 | 540 | 540 | 540 | 540 | 87,000 |
1994/08/26 | 535 | 550 | 535 | 550 | 35,000 |
1994/08/25 | 548 | 548 | 545 | 545 | 5,000 |
1994/08/24 | 545 | 545 | 545 | 545 | 11,000 |
1994/08/23 | 546 | 546 | 545 | 545 | 7,000 |
1994/08/22 | 546 | 546 | 545 | 545 | 3,000 |
1994/08/19 | 544 | 550 | 544 | 545 | 72,000 |
1994/08/18 | 543 | 544 | 543 | 544 | 5,000 |
1994/08/17 | 550 | 550 | 542 | 542 | 16,000 |
1994/08/16 | 542 | 543 | 542 | 543 | 4,000 |
1994/08/15 | 542 | 542 | 542 | 542 | 7,000 |
1994/08/12 | 542 | 545 | 542 | 542 | 5,000 |
1994/08/11 | 541 | 545 | 541 | 545 | 4,000 |
1994/08/10 | 540 | 550 | 540 | 550 | 4,000 |
1994/08/09 | 550 | 551 | 550 | 550 | 16,000 |
1994/08/08 | 541 | 550 | 541 | 550 | 16,000 |
1994/08/05 | 547 | 557 | 547 | 557 | 6,000 |
1994/08/04 | 559 | 559 | 559 | 559 | 5,000 |
1994/08/03 | 560 | 560 | 560 | 560 | 5,000 |
1994/08/02 | 560 | 560 | 556 | 560 | 17,000 |
1994/08/01 | 565 | 565 | 560 | 560 | 13,000 |
1994/07/29 | 555 | 560 | 550 | 560 | 18,000 |
1994/07/27 | 542 | 560 | 542 | 555 | 19,000 |
1994/07/26 | 540 | 542 | 540 | 542 | 16,000 |
1994/07/25 | 558 | 558 | 550 | 550 | 23,000 |
1994/07/22 | 558 | 565 | 558 | 558 | 35,000 |
1994/07/21 | 545 | 549 | 545 | 548 | 29,000 |
1994/07/20 | 560 | 560 | 555 | 555 | 20,000 |
1994/07/19 | 559 | 559 | 559 | 559 | 10,000 |
1994/07/18 | 558 | 558 | 558 | 558 | 11,000 |
1994/07/15 | 560 | 560 | 557 | 558 | 6,000 |
1994/07/14 | 558 | 560 | 558 | 559 | 9,000 |
1994/07/13 | 560 | 560 | 560 | 560 | 7,000 |
1994/07/12 | 544 | 549 | 544 | 549 | 26,000 |
1994/07/11 | 540 | 542 | 540 | 542 | 11,000 |
1994/07/08 | 541 | 565 | 541 | 565 | 21,000 |
1994/07/07 | 552 | 552 | 548 | 548 | 9,000 |
1994/07/06 | 550 | 550 | 548 | 548 | 20,000 |
1994/07/05 | 550 | 550 | 549 | 550 | 21,000 |
1994/07/04 | 566 | 566 | 549 | 549 | 11,000 |
1994/07/01 | 566 | 566 | 548 | 553 | 14,000 |
1994/06/30 | 564 | 566 | 564 | 565 | 31,000 |
1994/06/29 | 565 | 566 | 559 | 566 | 94,000 |
1994/06/28 | 541 | 566 | 541 | 565 | 27,000 |
1994/06/27 | 565 | 565 | 539 | 540 | 14,000 |
1994/06/24 | 560 | 566 | 560 | 566 | 35,000 |
1994/06/23 | 548 | 560 | 546 | 551 | 37,000 |
1994/06/22 | 551 | 551 | 540 | 540 | 44,000 |
1994/06/21 | 551 | 555 | 550 | 551 | 40,000 |
1994/06/20 | 565 | 565 | 558 | 560 | 22,000 |
1994/06/17 | 561 | 566 | 561 | 566 | 34,000 |
1994/06/16 | 565 | 566 | 560 | 566 | 42,000 |
1994/06/15 | 552 | 565 | 552 | 565 | 25,000 |
1994/06/14 | 552 | 552 | 552 | 552 | 7,000 |
1994/06/13 | 565 | 565 | 550 | 551 | 11,000 |
1994/06/10 | 561 | 561 | 555 | 555 | 22,000 |
1994/06/09 | 550 | 555 | 550 | 555 | 12,000 |
1994/06/08 | 555 | 560 | 555 | 560 | 75,000 |
1994/06/07 | 554 | 555 | 554 | 554 | 75,000 |
1994/06/06 | 564 | 564 | 545 | 554 | 13,000 |
1994/06/03 | 552 | 555 | 550 | 555 | 66,000 |
1994/06/02 | 554 | 561 | 551 | 555 | 30,000 |
1994/06/01 | 560 | 564 | 535 | 564 | 40,000 |
1994/05/31 | 555 | 565 | 550 | 560 | 10,000 |
1994/05/30 | 555 | 560 | 555 | 555 | 35,000 |
1994/05/27 | 565 | 565 | 559 | 565 | 34,000 |
1994/05/26 | 562 | 564 | 558 | 560 | 49,000 |
1994/05/25 | 553 | 563 | 553 | 563 | 119,000 |
1994/05/24 | 562 | 563 | 550 | 563 | 24,000 |
1994/05/23 | 550 | 564 | 540 | 563 | 41,000 |
1994/05/20 | 559 | 559 | 550 | 553 | 55,000 |
1994/05/19 | 559 | 562 | 559 | 560 | 33,000 |
1994/05/18 | 564 | 564 | 560 | 560 | 6,000 |
1994/05/17 | 560 | 560 | 551 | 559 | 8,000 |
1994/05/16 | 559 | 560 | 546 | 559 | 14,000 |
1994/05/13 | 540 | 560 | 535 | 560 | 22,000 |
1994/05/12 | 555 | 558 | 550 | 550 | 14,000 |
1994/05/11 | 550 | 552 | 550 | 551 | 6,000 |
1994/05/10 | 548 | 549 | 548 | 549 | 3,000 |
1994/05/09 | 550 | 558 | 550 | 558 | 5,000 |
1994/05/06 | 535 | 539 | 532 | 533 | 14,000 |
1994/05/02 | 538 | 541 | 538 | 538 | 8,000 |
1994/04/28 | 540 | 541 | 538 | 538 | 192,000 |
1994/04/27 | 550 | 550 | 550 | 550 | 5,000 |
1994/04/26 | 554 | 559 | 540 | 540 | 29,000 |
1994/04/25 | 560 | 560 | 540 | 544 | 45,000 |
1994/04/22 | 548 | 548 | 546 | 546 | 22,000 |
1994/04/21 | 540 | 547 | 540 | 547 | 17,000 |
1994/04/20 | 541 | 541 | 538 | 540 | 35,000 |
1994/04/19 | 541 | 541 | 540 | 540 | 25,000 |
1994/04/18 | 540 | 545 | 540 | 541 | 41,000 |
1994/04/15 | 543 | 550 | 543 | 550 | 4,000 |
1994/04/14 | 559 | 559 | 553 | 553 | 8,000 |
1994/04/13 | 560 | 560 | 541 | 541 | 13,000 |
1994/04/12 | 559 | 559 | 550 | 550 | 7,000 |
1994/04/11 | 560 | 560 | 540 | 540 | 18,000 |
1994/04/08 | 550 | 550 | 531 | 531 | 23,000 |
1994/04/07 | 550 | 550 | 550 | 550 | 4,000 |
1994/04/06 | 539 | 549 | 539 | 549 | 3,000 |
1994/04/05 | 549 | 549 | 549 | 549 | 1,000 |
1994/04/04 | 542 | 550 | 530 | 550 | 6,000 |
1994/04/01 | 542 | 542 | 537 | 542 | 18,000 |
1994/03/31 | 540 | 545 | 537 | 537 | 8,000 |
1994/03/30 | 545 | 554 | 540 | 540 | 13,000 |
1994/03/29 | 565 | 565 | 555 | 555 | 7,000 |
1994/03/28 | 560 | 560 | 551 | 555 | 8,000 |
1994/03/25 | 551 | 552 | 550 | 552 | 12,000 |
1994/03/24 | 565 | 565 | 550 | 550 | 38,000 |
1994/03/23 | 559 | 559 | 534 | 534 | 18,000 |
1994/03/22 | 554 | 560 | 554 | 560 | 28,000 |
1994/03/18 | 565 | 566 | 564 | 564 | 60,000 |
1994/03/17 | 550 | 565 | 546 | 565 | 25,000 |
1994/03/16 | 551 | 560 | 551 | 560 | 13,000 |
1994/03/15 | 560 | 560 | 546 | 546 | 15,000 |
1994/03/14 | 560 | 560 | 541 | 545 | 36,000 |
1994/03/11 | 536 | 540 | 530 | 540 | 78,000 |
1994/03/10 | 535 | 544 | 535 | 536 | 29,000 |
1994/03/09 | 535 | 535 | 533 | 535 | 19,000 |
1994/03/08 | 530 | 545 | 530 | 536 | 56,000 |
1994/03/07 | 530 | 538 | 525 | 529 | 89,000 |
1994/03/04 | 527 | 530 | 526 | 526 | 54,000 |
1994/03/03 | 540 | 540 | 527 | 530 | 57,000 |
1994/03/02 | 537 | 540 | 531 | 531 | 152,000 |
1994/03/01 | 548 | 550 | 540 | 540 | 33,000 |
1994/02/28 | 546 | 546 | 536 | 543 | 35,000 |
1994/02/25 | 550 | 550 | 536 | 536 | 55,000 |
1994/02/24 | 531 | 546 | 531 | 546 | 43,000 |
1994/02/23 | 530 | 542 | 530 | 530 | 133,000 |
1994/02/22 | 535 | 535 | 530 | 530 | 9,000 |
1994/02/21 | 540 | 540 | 530 | 530 | 85,000 |
1994/02/18 | 530 | 530 | 530 | 530 | 1,000 |
1994/02/17 | 540 | 540 | 526 | 526 | 99,000 |
1994/02/16 | 540 | 541 | 530 | 530 | 61,000 |
1994/02/15 | 532 | 535 | 525 | 530 | 128,000 |
1994/02/14 | 545 | 545 | 532 | 532 | 47,000 |
1994/02/10 | 541 | 541 | 532 | 535 | 70,000 |
1994/02/09 | 559 | 559 | 531 | 531 | 46,000 |
1994/02/08 | 560 | 560 | 550 | 550 | 68,000 |
1994/02/07 | 550 | 550 | 542 | 542 | 39,000 |
1994/02/04 | 546 | 557 | 546 | 557 | 9,000 |
1994/02/03 | 555 | 560 | 545 | 545 | 87,000 |
1994/02/02 | 565 | 570 | 545 | 555 | 23,000 |
1994/02/01 | 573 | 573 | 560 | 560 | 62,000 |
1994/01/31 | 569 | 569 | 560 | 565 | 22,000 |
1994/01/28 | 550 | 550 | 550 | 550 | 1,000 |
1994/01/27 | 555 | 556 | 555 | 556 | 2,000 |
1994/01/26 | 565 | 565 | 555 | 565 | 11,000 |
1994/01/25 | 565 | 565 | 555 | 555 | 10,000 |
1994/01/24 | 566 | 566 | 566 | 566 | 9,000 |
1994/01/21 | 570 | 573 | 570 | 570 | 21,000 |
1994/01/20 | 573 | 573 | 551 | 570 | 33,000 |
1994/01/19 | 565 | 565 | 565 | 565 | 2,000 |
1994/01/18 | 549 | 555 | 549 | 555 | 21,000 |
1994/01/17 | 573 | 573 | 563 | 563 | 17,000 |
1994/01/14 | 567 | 567 | 559 | 567 | 21,000 |
1994/01/13 | 558 | 568 | 558 | 567 | 22,000 |
1994/01/12 | 550 | 550 | 550 | 550 | 40,000 |
1994/01/11 | 554 | 554 | 550 | 550 | 24,000 |
1994/01/10 | 550 | 555 | 550 | 554 | 58,000 |
1994/01/07 | 540 | 550 | 540 | 550 | 10,000 |
1994/01/06 | 535 | 550 | 535 | 539 | 49,000 |
1994/01/05 | 535 | 550 | 535 | 538 | 29,000 |
1994/01/04 | 535 | 535 | 535 | 535 | 1,000 |