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 |
---|---|---|---|---|---|
1995/12/29 | 471 | 471 | 471 | 471 | 4,000 |
1995/12/28 | 471 | 471 | 471 | 471 | 39,000 |
1995/12/27 | 471 | 471 | 471 | 471 | 59,000 |
1995/12/26 | 469 | 469 | 460 | 460 | 3,000 |
1995/12/25 | 469 | 469 | 469 | 469 | 23,000 |
1995/12/22 | 474 | 474 | 464 | 464 | 59,000 |
1995/12/21 | 470 | 474 | 470 | 474 | 15,000 |
1995/12/20 | 473 | 473 | 470 | 470 | 4,000 |
1995/12/19 | 470 | 474 | 470 | 474 | 20,000 |
1995/12/18 | 473 | 474 | 473 | 474 | 8,000 |
1995/12/15 | 470 | 470 | 470 | 470 | 7,000 |
1995/12/14 | 478 | 479 | 470 | 474 | 122,000 |
1995/12/13 | 470 | 480 | 465 | 480 | 22,000 |
1995/12/12 | 480 | 480 | 470 | 471 | 5,000 |
1995/12/11 | 485 | 485 | 470 | 470 | 17,000 |
1995/12/08 | 477 | 480 | 470 | 470 | 74,000 |
1995/12/07 | 470 | 470 | 465 | 470 | 20,000 |
1995/12/06 | 450 | 451 | 450 | 450 | 23,000 |
1995/12/05 | 475 | 480 | 460 | 460 | 57,000 |
1995/12/04 | 455 | 470 | 452 | 470 | 124,000 |
1995/12/01 | 430 | 450 | 430 | 450 | 44,000 |
1995/11/30 | 423 | 431 | 420 | 431 | 56,000 |
1995/11/29 | 436 | 436 | 420 | 423 | 31,000 |
1995/11/28 | 436 | 436 | 436 | 436 | 8,000 |
1995/11/27 | 431 | 436 | 431 | 436 | 104,000 |
1995/11/24 | 426 | 431 | 426 | 426 | 4,000 |
1995/11/22 | 438 | 445 | 426 | 426 | 8,000 |
1995/11/21 | 420 | 420 | 420 | 420 | 7,000 |
1995/11/20 | 435 | 435 | 435 | 435 | 8,000 |
1995/11/17 | 421 | 425 | 416 | 425 | 7,000 |
1995/11/15 | 416 | 421 | 416 | 416 | 8,000 |
1995/11/14 | 420 | 420 | 420 | 420 | 31,000 |
1995/11/13 | 420 | 420 | 420 | 420 | 3,000 |
1995/11/10 | 420 | 420 | 420 | 420 | 14,000 |
1995/11/09 | 420 | 420 | 420 | 420 | 2,000 |
1995/11/08 | 425 | 426 | 424 | 424 | 18,000 |
1995/11/07 | 435 | 435 | 435 | 435 | 4,000 |
1995/11/02 | 426 | 427 | 426 | 427 | 4,000 |
1995/11/01 | 425 | 425 | 425 | 425 | 7,000 |
1995/10/31 | 427 | 427 | 427 | 427 | 10,000 |
1995/10/30 | 425 | 425 | 425 | 425 | 2,000 |
1995/10/27 | 441 | 441 | 431 | 431 | 6,000 |
1995/10/26 | 431 | 431 | 431 | 431 | 28,000 |
1995/10/25 | 449 | 449 | 449 | 449 | 4,000 |
1995/10/24 | 431 | 431 | 431 | 431 | 2,000 |
1995/10/23 | 431 | 431 | 430 | 430 | 3,000 |
1995/10/20 | 431 | 431 | 430 | 430 | 5,000 |
1995/10/19 | 445 | 445 | 445 | 445 | 1,000 |
1995/10/18 | 440 | 445 | 440 | 445 | 2,000 |
1995/10/17 | 431 | 431 | 431 | 431 | 1,000 |
1995/10/16 | 431 | 446 | 431 | 446 | 3,000 |
1995/10/13 | 431 | 431 | 431 | 431 | 3,000 |
1995/10/12 | 449 | 449 | 449 | 449 | 1,000 |
1995/10/11 | 445 | 450 | 445 | 450 | 6,000 |
1995/10/09 | 450 | 450 | 445 | 445 | 4,000 |
1995/10/06 | 449 | 450 | 449 | 450 | 4,000 |
1995/10/05 | 449 | 449 | 449 | 449 | 14,000 |
1995/10/04 | 450 | 450 | 449 | 449 | 21,000 |
1995/10/03 | 449 | 449 | 449 | 449 | 1,000 |
1995/10/02 | 449 | 449 | 449 | 449 | 4,000 |
1995/09/29 | 455 | 455 | 455 | 455 | 8,000 |
1995/09/28 | 460 | 473 | 460 | 465 | 46,000 |
1995/09/26 | 440 | 445 | 440 | 445 | 34,000 |
1995/09/25 | 441 | 450 | 441 | 450 | 16,000 |
1995/09/22 | 440 | 440 | 440 | 440 | 2,000 |
1995/09/21 | 430 | 435 | 430 | 435 | 5,000 |
1995/09/20 | 432 | 435 | 430 | 435 | 14,000 |
1995/09/19 | 429 | 429 | 429 | 429 | 10,000 |
1995/09/18 | 444 | 444 | 444 | 444 | 6,000 |
1995/09/14 | 450 | 450 | 445 | 445 | 24,000 |
1995/09/13 | 460 | 460 | 450 | 450 | 22,000 |
1995/09/12 | 450 | 460 | 450 | 460 | 27,000 |
1995/09/11 | 436 | 450 | 436 | 450 | 21,000 |
1995/09/08 | 436 | 440 | 431 | 436 | 23,000 |
1995/09/07 | 433 | 433 | 433 | 433 | 11,000 |
1995/09/06 | 433 | 433 | 433 | 433 | 7,000 |
1995/09/05 | 445 | 445 | 438 | 438 | 2,000 |
1995/09/04 | 449 | 449 | 446 | 446 | 2,000 |
1995/09/01 | 450 | 450 | 450 | 450 | 13,000 |
1995/08/31 | 440 | 455 | 440 | 455 | 7,000 |
1995/08/30 | 453 | 453 | 445 | 445 | 2,000 |
1995/08/29 | 446 | 447 | 445 | 445 | 9,000 |
1995/08/28 | 445 | 445 | 445 | 445 | 1,000 |
1995/08/25 | 450 | 454 | 450 | 450 | 12,000 |
1995/08/24 | 440 | 450 | 435 | 450 | 5,000 |
1995/08/23 | 445 | 445 | 440 | 440 | 78,000 |
1995/08/22 | 445 | 450 | 445 | 450 | 29,000 |
1995/08/21 | 460 | 460 | 450 | 450 | 2,000 |
1995/08/18 | 449 | 458 | 449 | 458 | 33,000 |
1995/08/17 | 455 | 455 | 455 | 455 | 8,000 |
1995/08/16 | 450 | 450 | 448 | 450 | 14,000 |
1995/08/15 | 420 | 425 | 420 | 425 | 17,000 |
1995/08/14 | 420 | 425 | 420 | 425 | 2,000 |
1995/08/11 | 416 | 420 | 416 | 420 | 5,000 |
1995/08/10 | 430 | 430 | 426 | 426 | 9,000 |
1995/08/09 | 425 | 425 | 425 | 425 | 2,000 |
1995/08/08 | 435 | 435 | 435 | 435 | 14,000 |
1995/08/07 | 450 | 450 | 450 | 450 | 2,000 |
1995/08/04 | 440 | 445 | 440 | 445 | 9,000 |
1995/08/03 | 445 | 445 | 445 | 445 | 12,000 |
1995/08/02 | 426 | 445 | 425 | 445 | 5,000 |
1995/08/01 | 435 | 435 | 425 | 425 | 2,000 |
1995/07/31 | 430 | 430 | 420 | 425 | 34,000 |
1995/07/28 | 440 | 440 | 435 | 435 | 73,000 |
1995/07/27 | 440 | 440 | 435 | 435 | 2,000 |
1995/07/26 | 435 | 435 | 435 | 435 | 2,000 |
1995/07/25 | 450 | 450 | 445 | 445 | 14,000 |
1995/07/24 | 445 | 445 | 445 | 445 | 1,000 |
1995/07/21 | 445 | 445 | 435 | 435 | 12,000 |
1995/07/20 | 440 | 440 | 440 | 440 | 12,000 |
1995/07/19 | 440 | 440 | 440 | 440 | 2,000 |
1995/07/18 | 449 | 450 | 449 | 450 | 21,000 |
1995/07/17 | 450 | 450 | 450 | 450 | 4,000 |
1995/07/14 | 440 | 450 | 440 | 450 | 25,000 |
1995/07/13 | 441 | 444 | 441 | 442 | 16,000 |
1995/07/12 | 437 | 445 | 435 | 443 | 50,000 |
1995/07/11 | 435 | 437 | 435 | 437 | 22,000 |
1995/07/10 | 440 | 440 | 430 | 430 | 25,000 |
1995/07/07 | 432 | 436 | 432 | 436 | 20,000 |
1995/07/06 | 413 | 432 | 413 | 432 | 31,000 |
1995/07/05 | 418 | 418 | 418 | 418 | 3,000 |
1995/07/04 | 418 | 418 | 418 | 418 | 21,000 |
1995/07/03 | 419 | 421 | 418 | 421 | 11,000 |
1995/06/30 | 421 | 421 | 421 | 421 | 4,000 |
1995/06/29 | 421 | 421 | 421 | 421 | 15,000 |
1995/06/28 | 431 | 431 | 425 | 425 | 29,000 |
1995/06/27 | 431 | 440 | 426 | 431 | 349,000 |
1995/06/26 | 440 | 440 | 440 | 440 | 6,000 |
1995/06/23 | 420 | 425 | 420 | 425 | 12,000 |
1995/06/22 | 418 | 418 | 418 | 418 | 9,000 |
1995/06/21 | 421 | 421 | 418 | 421 | 33,000 |
1995/06/20 | 416 | 421 | 416 | 421 | 69,000 |
1995/06/19 | 420 | 421 | 420 | 421 | 5,000 |
1995/06/16 | 420 | 420 | 420 | 420 | 2,000 |
1995/06/15 | 424 | 425 | 424 | 425 | 12,000 |
1995/06/14 | 425 | 425 | 425 | 425 | 5,000 |
1995/06/13 | 450 | 450 | 440 | 440 | 20,000 |
1995/06/12 | 448 | 450 | 448 | 450 | 16,000 |
1995/06/09 | 448 | 448 | 448 | 448 | 6,000 |
1995/06/08 | 450 | 450 | 450 | 450 | 6,000 |
1995/06/07 | 451 | 460 | 451 | 455 | 37,000 |
1995/06/06 | 457 | 457 | 456 | 456 | 17,000 |
1995/06/05 | 456 | 456 | 456 | 456 | 13,000 |
1995/06/02 | 460 | 460 | 458 | 458 | 8,000 |
1995/06/01 | 461 | 461 | 461 | 461 | 14,000 |
1995/05/31 | 460 | 461 | 460 | 461 | 4,000 |
1995/05/30 | 461 | 462 | 461 | 461 | 6,000 |
1995/05/29 | 466 | 466 | 466 | 466 | 7,000 |
1995/05/26 | 451 | 456 | 451 | 456 | 7,000 |
1995/05/25 | 455 | 456 | 455 | 456 | 19,000 |
1995/05/24 | 464 | 464 | 464 | 464 | 13,000 |
1995/05/23 | 468 | 470 | 464 | 464 | 18,000 |
1995/05/22 | 476 | 476 | 470 | 470 | 11,000 |
1995/05/19 | 475 | 475 | 475 | 475 | 6,000 |
1995/05/18 | 476 | 476 | 475 | 475 | 28,000 |
1995/05/17 | 476 | 476 | 476 | 476 | 1,000 |
1995/05/16 | 476 | 476 | 476 | 476 | 3,000 |
1995/05/15 | 476 | 476 | 475 | 475 | 23,000 |
1995/05/12 | 475 | 475 | 475 | 475 | 53,000 |
1995/05/11 | 475 | 476 | 475 | 475 | 12,000 |
1995/05/10 | 474 | 475 | 474 | 475 | 9,000 |
1995/05/09 | 472 | 477 | 472 | 475 | 7,000 |
1995/05/08 | 480 | 480 | 475 | 475 | 27,000 |
1995/05/02 | 485 | 485 | 485 | 485 | 6,000 |
1995/05/01 | 485 | 485 | 485 | 485 | 43,000 |
1995/04/27 | 485 | 490 | 480 | 490 | 27,000 |
1995/04/26 | 490 | 497 | 490 | 490 | 49,000 |
1995/04/25 | 494 | 494 | 490 | 490 | 24,000 |
1995/04/24 | 497 | 497 | 492 | 492 | 31,000 |
1995/04/21 | 495 | 495 | 495 | 495 | 22,000 |
1995/04/20 | 499 | 499 | 494 | 495 | 28,000 |
1995/04/19 | 494 | 494 | 494 | 494 | 2,000 |
1995/04/18 | 494 | 494 | 490 | 490 | 16,000 |
1995/04/17 | 489 | 490 | 480 | 490 | 5,000 |
1995/04/14 | 494 | 494 | 493 | 493 | 9,000 |
1995/04/13 | 480 | 490 | 480 | 490 | 41,000 |
1995/04/12 | 480 | 480 | 471 | 475 | 11,000 |
1995/04/11 | 465 | 465 | 465 | 465 | 11,000 |
1995/04/10 | 450 | 450 | 450 | 450 | 4,000 |
1995/04/07 | 459 | 460 | 454 | 460 | 7,000 |
1995/04/06 | 454 | 463 | 454 | 463 | 14,000 |
1995/04/05 | 451 | 460 | 450 | 460 | 19,000 |
1995/04/04 | 445 | 451 | 445 | 451 | 39,000 |
1995/04/03 | 450 | 455 | 446 | 450 | 20,000 |
1995/03/31 | 450 | 451 | 449 | 450 | 38,000 |
1995/03/30 | 448 | 450 | 448 | 450 | 12,000 |
1995/03/29 | 456 | 456 | 448 | 450 | 24,000 |
1995/03/28 | 465 | 465 | 456 | 456 | 47,000 |
1995/03/28 | 1 -> 1.05 分割 | ||||
1995/03/27 | 490 | 490 | 488 | 488 | 42,000 |
1995/03/24 | 492 | 492 | 486 | 490 | 125,000 |
1995/03/23 | 490 | 495 | 490 | 495 | 29,000 |
1995/03/22 | 497 | 500 | 497 | 500 | 39,000 |
1995/03/20 | 500 | 500 | 500 | 500 | 54,000 |
1995/03/17 | 498 | 500 | 495 | 500 | 270,000 |
1995/03/16 | 502 | 502 | 500 | 500 | 5,000 |
1995/03/15 | 502 | 502 | 502 | 502 | 3,000 |
1995/03/14 | 512 | 512 | 512 | 512 | 2,000 |
1995/03/13 | 502 | 503 | 502 | 502 | 16,000 |
1995/03/10 | 560 | 560 | 560 | 560 | 158,000 |
1995/03/09 | 497 | 497 | 495 | 495 | 47,000 |
1995/03/08 | 497 | 497 | 495 | 497 | 17,000 |
1995/03/07 | 495 | 496 | 495 | 495 | 18,000 |
1995/03/06 | 493 | 499 | 493 | 495 | 43,000 |
1995/03/03 | 495 | 495 | 493 | 493 | 8,000 |
1995/03/02 | 485 | 490 | 485 | 490 | 24,000 |
1995/03/01 | 484 | 487 | 480 | 480 | 28,000 |
1995/02/28 | 478 | 482 | 478 | 482 | 39,000 |
1995/02/27 | 478 | 478 | 475 | 478 | 59,000 |
1995/02/24 | 495 | 496 | 493 | 493 | 24,000 |
1995/02/23 | 485 | 496 | 485 | 495 | 1,043,000 |
1995/02/22 | 479 | 485 | 479 | 485 | 1,014,000 |
1995/02/21 | 476 | 478 | 476 | 478 | 7,000 |
1995/02/20 | 485 | 485 | 485 | 485 | 2,000 |
1995/02/17 | 475 | 480 | 475 | 475 | 8,000 |
1995/02/16 | 476 | 480 | 476 | 480 | 23,000 |
1995/02/15 | 476 | 480 | 476 | 480 | 12,000 |
1995/02/14 | 472 | 485 | 472 | 485 | 18,000 |
1995/02/13 | 472 | 472 | 472 | 472 | 6,000 |
1995/02/10 | 482 | 482 | 475 | 475 | 10,000 |
1995/02/09 | 490 | 493 | 487 | 487 | 43,000 |
1995/02/08 | 490 | 492 | 490 | 490 | 65,000 |
1995/02/07 | 497 | 497 | 496 | 496 | 5,000 |
1995/02/06 | 500 | 501 | 500 | 500 | 22,000 |
1995/02/03 | 500 | 501 | 500 | 500 | 11,000 |
1995/02/02 | 500 | 500 | 500 | 500 | 27,000 |
1995/02/01 | 505 | 505 | 497 | 497 | 56,000 |
1995/01/31 | 506 | 507 | 496 | 500 | 100,000 |
1995/01/30 | 510 | 510 | 508 | 510 | 51,000 |
1995/01/27 | 510 | 510 | 508 | 508 | 50,000 |
1995/01/26 | 510 | 510 | 500 | 510 | 30,000 |
1995/01/25 | 520 | 520 | 510 | 510 | 21,000 |
1995/01/24 | 510 | 510 | 510 | 510 | 19,000 |
1995/01/23 | 512 | 512 | 508 | 508 | 44,000 |
1995/01/20 | 510 | 510 | 510 | 510 | 22,000 |
1995/01/19 | 510 | 510 | 510 | 510 | 16,000 |
1995/01/18 | 515 | 515 | 515 | 515 | 2,000 |
1995/01/17 | 510 | 510 | 508 | 508 | 23,000 |
1995/01/13 | 512 | 512 | 507 | 508 | 36,000 |
1995/01/12 | 511 | 512 | 510 | 512 | 36,000 |
1995/01/11 | 502 | 512 | 502 | 512 | 12,000 |
1995/01/10 | 501 | 501 | 501 | 501 | 4,000 |
1995/01/09 | 501 | 501 | 501 | 501 | 3,000 |
1995/01/06 | 498 | 498 | 498 | 498 | 4,000 |
1995/01/05 | 506 | 506 | 499 | 500 | 41,000 |
1995/01/04 | 499 | 499 | 499 | 499 | 5,000 |