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 |
|---|---|---|---|---|---|
| 1996/12/30 | 450 | 452 | 450 | 452 | 15,000 |
| 1996/12/27 | 449 | 449 | 449 | 449 | 17,000 |
| 1996/12/26 | 450 | 453 | 449 | 449 | 20,000 |
| 1996/12/25 | 453 | 453 | 450 | 453 | 40,000 |
| 1996/12/24 | 462 | 462 | 453 | 453 | 24,000 |
| 1996/12/20 | 465 | 465 | 463 | 463 | 36,000 |
| 1996/12/19 | 463 | 466 | 463 | 465 | 81,000 |
| 1996/12/18 | 465 | 470 | 465 | 466 | 122,000 |
| 1996/12/17 | 470 | 480 | 470 | 480 | 41,000 |
| 1996/12/16 | 470 | 470 | 470 | 470 | 7,000 |
| 1996/12/13 | 466 | 470 | 466 | 467 | 38,000 |
| 1996/12/12 | 472 | 472 | 465 | 472 | 39,000 |
| 1996/12/11 | 477 | 477 | 472 | 472 | 13,000 |
| 1996/12/10 | 476 | 477 | 474 | 477 | 50,000 |
| 1996/12/09 | 472 | 474 | 472 | 474 | 13,000 |
| 1996/12/06 | 469 | 470 | 469 | 470 | 8,000 |
| 1996/12/05 | 469 | 475 | 469 | 469 | 19,000 |
| 1996/12/04 | 472 | 477 | 468 | 468 | 150,000 |
| 1996/12/03 | 480 | 480 | 477 | 477 | 23,000 |
| 1996/12/02 | 480 | 481 | 480 | 481 | 7,000 |
| 1996/11/29 | 470 | 483 | 470 | 475 | 25,000 |
| 1996/11/28 | 470 | 472 | 470 | 472 | 16,000 |
| 1996/11/27 | 471 | 479 | 470 | 474 | 103,000 |
| 1996/11/26 | 484 | 484 | 470 | 471 | 46,000 |
| 1996/11/25 | 481 | 481 | 470 | 470 | 48,000 |
| 1996/11/22 | 476 | 481 | 476 | 481 | 6,000 |
| 1996/11/21 | 481 | 481 | 476 | 481 | 4,000 |
| 1996/11/20 | 483 | 483 | 481 | 481 | 46,000 |
| 1996/11/19 | 485 | 485 | 479 | 479 | 14,000 |
| 1996/11/18 | 473 | 482 | 473 | 476 | 48,000 |
| 1996/11/15 | 477 | 477 | 471 | 471 | 37,000 |
| 1996/11/14 | 470 | 473 | 468 | 473 | 111,000 |
| 1996/11/13 | 465 | 467 | 464 | 465 | 76,000 |
| 1996/11/12 | 463 | 472 | 463 | 465 | 30,000 |
| 1996/11/11 | 464 | 464 | 464 | 464 | 7,000 |
| 1996/11/08 | 459 | 464 | 458 | 461 | 62,000 |
| 1996/11/07 | 474 | 474 | 461 | 463 | 48,000 |
| 1996/11/06 | 473 | 473 | 470 | 470 | 12,000 |
| 1996/11/05 | 485 | 485 | 470 | 470 | 18,000 |
| 1996/11/01 | 481 | 481 | 470 | 470 | 12,000 |
| 1996/10/31 | 485 | 485 | 481 | 481 | 9,000 |
| 1996/10/30 | 485 | 485 | 485 | 485 | 6,000 |
| 1996/10/29 | 480 | 485 | 480 | 485 | 35,000 |
| 1996/10/28 | 480 | 480 | 480 | 480 | 16,000 |
| 1996/10/25 | 480 | 480 | 480 | 480 | 69,000 |
| 1996/10/24 | 479 | 490 | 479 | 485 | 18,000 |
| 1996/10/23 | 501 | 501 | 490 | 490 | 12,000 |
| 1996/10/22 | 494 | 495 | 494 | 495 | 69,000 |
| 1996/10/21 | 512 | 512 | 503 | 503 | 50,000 |
| 1996/10/18 | 513 | 513 | 508 | 513 | 19,000 |
| 1996/10/17 | 508 | 513 | 508 | 513 | 4,000 |
| 1996/10/16 | 513 | 513 | 513 | 513 | 5,000 |
| 1996/10/15 | 501 | 510 | 501 | 510 | 4,000 |
| 1996/10/14 | 492 | 500 | 492 | 500 | 8,000 |
| 1996/10/11 | 515 | 523 | 490 | 490 | 87,000 |
| 1996/10/09 | 505 | 520 | 505 | 520 | 10,000 |
| 1996/10/08 | 505 | 505 | 505 | 505 | 5,000 |
| 1996/10/07 | 506 | 506 | 506 | 506 | 3,000 |
| 1996/10/04 | 513 | 513 | 505 | 505 | 24,000 |
| 1996/10/03 | 505 | 505 | 505 | 505 | 3,000 |
| 1996/10/02 | 520 | 520 | 503 | 503 | 3,000 |
| 1996/09/30 | 517 | 517 | 500 | 500 | 125,000 |
| 1996/09/27 | 517 | 523 | 517 | 522 | 43,000 |
| 1996/09/26 | 524 | 524 | 517 | 517 | 61,000 |
| 1996/09/25 | 524 | 524 | 514 | 524 | 20,000 |
| 1996/09/24 | 503 | 504 | 503 | 504 | 13,000 |
| 1996/09/20 | 500 | 510 | 500 | 503 | 53,000 |
| 1996/09/19 | 503 | 503 | 499 | 499 | 24,000 |
| 1996/09/18 | 503 | 503 | 503 | 503 | 4,000 |
| 1996/09/17 | 528 | 535 | 503 | 503 | 387,000 |
| 1996/09/13 | 524 | 524 | 524 | 524 | 47,000 |
| 1996/09/12 | 500 | 519 | 500 | 519 | 69,000 |
| 1996/09/11 | 497 | 500 | 497 | 500 | 5,000 |
| 1996/09/10 | 497 | 503 | 497 | 503 | 30,000 |
| 1996/09/09 | 496 | 503 | 496 | 503 | 42,000 |
| 1996/09/06 | 515 | 516 | 515 | 516 | 10,000 |
| 1996/09/05 | 520 | 525 | 519 | 520 | 27,000 |
| 1996/09/04 | 520 | 529 | 520 | 525 | 27,000 |
| 1996/09/03 | 525 | 525 | 516 | 525 | 19,000 |
| 1996/09/02 | 520 | 520 | 520 | 520 | 49,000 |
| 1996/08/30 | 524 | 526 | 524 | 524 | 31,000 |
| 1996/08/29 | 516 | 530 | 516 | 530 | 10,000 |
| 1996/08/28 | 524 | 529 | 524 | 526 | 35,000 |
| 1996/08/27 | 524 | 524 | 524 | 524 | 7,000 |
| 1996/08/26 | 522 | 523 | 522 | 523 | 32,000 |
| 1996/08/23 | 529 | 535 | 521 | 521 | 265,000 |
| 1996/08/22 | 513 | 525 | 513 | 520 | 21,000 |
| 1996/08/21 | 521 | 521 | 512 | 512 | 52,000 |
| 1996/08/20 | 521 | 521 | 501 | 501 | 4,000 |
| 1996/08/19 | 501 | 521 | 501 | 501 | 33,000 |
| 1996/08/16 | 501 | 501 | 491 | 501 | 144,000 |
| 1996/08/15 | 503 | 503 | 501 | 501 | 12,000 |
| 1996/08/14 | 509 | 514 | 503 | 503 | 18,000 |
| 1996/08/13 | 502 | 519 | 501 | 519 | 132,000 |
| 1996/08/12 | 508 | 518 | 501 | 501 | 17,000 |
| 1996/08/09 | 508 | 508 | 508 | 508 | 12,000 |
| 1996/08/08 | 509 | 520 | 509 | 520 | 21,000 |
| 1996/08/07 | 507 | 509 | 507 | 509 | 29,000 |
| 1996/08/06 | 508 | 514 | 507 | 514 | 71,000 |
| 1996/08/05 | 509 | 513 | 508 | 508 | 34,000 |
| 1996/08/02 | 524 | 524 | 512 | 512 | 18,000 |
| 1996/08/01 | 516 | 523 | 509 | 523 | 41,000 |
| 1996/07/31 | 517 | 517 | 510 | 516 | 44,000 |
| 1996/07/30 | 516 | 516 | 514 | 516 | 30,000 |
| 1996/07/29 | 517 | 519 | 516 | 516 | 6,000 |
| 1996/07/26 | 507 | 518 | 507 | 516 | 45,000 |
| 1996/07/25 | 519 | 519 | 508 | 511 | 24,000 |
| 1996/07/24 | 507 | 509 | 507 | 509 | 60,000 |
| 1996/07/23 | 507 | 509 | 506 | 507 | 26,000 |
| 1996/07/22 | 512 | 512 | 511 | 511 | 9,000 |
| 1996/07/19 | 511 | 511 | 511 | 511 | 2,000 |
| 1996/07/18 | 520 | 520 | 508 | 508 | 16,000 |
| 1996/07/17 | 508 | 518 | 508 | 509 | 29,000 |
| 1996/07/16 | 508 | 517 | 508 | 515 | 58,000 |
| 1996/07/15 | 510 | 511 | 510 | 511 | 5,000 |
| 1996/07/12 | 510 | 510 | 510 | 510 | 9,000 |
| 1996/07/11 | 509 | 510 | 509 | 510 | 111,000 |
| 1996/07/10 | 516 | 517 | 508 | 508 | 60,000 |
| 1996/07/09 | 502 | 506 | 502 | 506 | 9,000 |
| 1996/07/08 | 506 | 506 | 505 | 505 | 24,000 |
| 1996/07/05 | 506 | 506 | 506 | 506 | 9,000 |
| 1996/07/04 | 513 | 513 | 510 | 510 | 15,000 |
| 1996/07/03 | 513 | 514 | 513 | 514 | 12,000 |
| 1996/07/02 | 535 | 535 | 521 | 521 | 12,000 |
| 1996/07/01 | 526 | 526 | 522 | 526 | 16,000 |
| 1996/06/28 | 535 | 540 | 520 | 521 | 9,000 |
| 1996/06/27 | 530 | 531 | 530 | 531 | 8,000 |
| 1996/06/26 | 538 | 538 | 530 | 530 | 12,000 |
| 1996/06/25 | 539 | 539 | 529 | 530 | 62,000 |
| 1996/06/24 | 539 | 539 | 534 | 539 | 20,000 |
| 1996/06/21 | 539 | 539 | 534 | 534 | 74,000 |
| 1996/06/20 | 540 | 540 | 538 | 539 | 67,000 |
| 1996/06/19 | 539 | 540 | 527 | 540 | 111,000 |
| 1996/06/18 | 536 | 539 | 532 | 538 | 62,000 |
| 1996/06/17 | 537 | 539 | 532 | 532 | 43,000 |
| 1996/06/14 | 538 | 539 | 532 | 532 | 81,000 |
| 1996/06/13 | 542 | 542 | 532 | 532 | 50,000 |
| 1996/06/12 | 549 | 549 | 532 | 532 | 87,000 |
| 1996/06/11 | 525 | 525 | 520 | 520 | 17,000 |
| 1996/06/10 | 511 | 511 | 511 | 511 | 11,000 |
| 1996/06/07 | 527 | 527 | 517 | 517 | 6,000 |
| 1996/06/06 | 520 | 527 | 519 | 525 | 24,000 |
| 1996/06/05 | 529 | 534 | 521 | 525 | 34,000 |
| 1996/06/04 | 505 | 525 | 505 | 520 | 56,000 |
| 1996/06/03 | 510 | 510 | 502 | 505 | 92,000 |
| 1996/05/31 | 521 | 521 | 520 | 520 | 46,000 |
| 1996/05/30 | 535 | 535 | 526 | 526 | 29,000 |
| 1996/05/29 | 520 | 530 | 515 | 525 | 216,000 |
| 1996/05/28 | 512 | 521 | 512 | 520 | 144,000 |
| 1996/05/27 | 518 | 518 | 515 | 515 | 46,000 |
| 1996/05/24 | 518 | 521 | 518 | 518 | 37,000 |
| 1996/05/23 | 520 | 523 | 518 | 518 | 51,000 |
| 1996/05/22 | 530 | 530 | 520 | 520 | 46,000 |
| 1996/05/21 | 533 | 536 | 530 | 530 | 53,000 |
| 1996/05/20 | 536 | 542 | 535 | 537 | 48,000 |
| 1996/05/17 | 547 | 547 | 536 | 537 | 219,000 |
| 1996/05/16 | 548 | 550 | 536 | 547 | 101,000 |
| 1996/05/15 | 536 | 551 | 536 | 548 | 68,000 |
| 1996/05/14 | 548 | 550 | 536 | 536 | 59,000 |
| 1996/05/13 | 555 | 570 | 530 | 548 | 561,000 |
| 1996/05/10 | 541 | 560 | 541 | 550 | 762,000 |
| 1996/05/09 | 536 | 560 | 531 | 541 | 253,000 |
| 1996/05/08 | 515 | 516 | 505 | 506 | 13,000 |
| 1996/05/07 | 522 | 522 | 520 | 520 | 5,000 |
| 1996/05/02 | 520 | 520 | 505 | 515 | 51,000 |
| 1996/05/01 | 522 | 522 | 510 | 510 | 16,000 |
| 1996/04/30 | 495 | 505 | 495 | 505 | 16,000 |
| 1996/04/26 | 515 | 523 | 515 | 515 | 70,000 |
| 1996/04/25 | 506 | 515 | 505 | 515 | 63,000 |
| 1996/04/24 | 501 | 505 | 501 | 501 | 5,000 |
| 1996/04/23 | 508 | 510 | 500 | 500 | 50,000 |
| 1996/04/22 | 501 | 508 | 501 | 508 | 5,000 |
| 1996/04/19 | 501 | 508 | 501 | 506 | 10,000 |
| 1996/04/18 | 500 | 500 | 500 | 500 | 8,000 |
| 1996/04/17 | 502 | 505 | 500 | 500 | 11,000 |
| 1996/04/16 | 504 | 504 | 500 | 500 | 6,000 |
| 1996/04/15 | 495 | 510 | 495 | 505 | 19,000 |
| 1996/04/12 | 494 | 494 | 491 | 491 | 9,000 |
| 1996/04/11 | 494 | 494 | 491 | 494 | 11,000 |
| 1996/04/10 | 486 | 495 | 486 | 486 | 15,000 |
| 1996/04/09 | 480 | 487 | 480 | 487 | 13,000 |
| 1996/04/08 | 493 | 494 | 488 | 490 | 12,000 |
| 1996/04/05 | 485 | 494 | 485 | 490 | 11,000 |
| 1996/04/04 | 495 | 495 | 495 | 495 | 17,000 |
| 1996/04/03 | 500 | 500 | 495 | 495 | 13,000 |
| 1996/04/02 | 500 | 500 | 492 | 492 | 10,000 |
| 1996/04/01 | 504 | 504 | 491 | 492 | 52,000 |
| 1996/03/29 | 505 | 505 | 497 | 503 | 50,000 |
| 1996/03/28 | 486 | 495 | 486 | 495 | 104,000 |
| 1996/03/27 | 487 | 487 | 481 | 481 | 2,000 |
| 1996/03/26 | 499 | 502 | 499 | 502 | 522,000 |
| 1996/03/25 | 503 | 503 | 503 | 503 | 60,000 |
| 1996/03/22 | 496 | 500 | 496 | 500 | 13,000 |
| 1996/03/21 | 490 | 495 | 490 | 495 | 8,000 |
| 1996/03/19 | 477 | 488 | 477 | 485 | 5,000 |
| 1996/03/18 | 474 | 474 | 474 | 474 | 3,000 |
| 1996/03/15 | 479 | 479 | 479 | 479 | 1,000 |
| 1996/03/14 | 465 | 466 | 465 | 465 | 7,000 |
| 1996/03/13 | 460 | 463 | 460 | 463 | 8,000 |
| 1996/03/12 | 475 | 475 | 460 | 460 | 56,000 |
| 1996/03/11 | 475 | 479 | 475 | 479 | 3,000 |
| 1996/03/08 | 466 | 475 | 466 | 475 | 43,000 |
| 1996/03/07 | 470 | 470 | 459 | 466 | 19,000 |
| 1996/03/06 | 471 | 484 | 471 | 484 | 12,000 |
| 1996/03/05 | 500 | 500 | 490 | 490 | 27,000 |
| 1996/03/04 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/03/01 | 501 | 510 | 500 | 510 | 90,000 |
| 1996/02/29 | 504 | 504 | 500 | 500 | 4,000 |
| 1996/02/28 | 502 | 502 | 490 | 495 | 15,000 |
| 1996/02/27 | 500 | 502 | 500 | 502 | 38,000 |
| 1996/02/26 | 493 | 495 | 493 | 495 | 19,000 |
| 1996/02/23 | 483 | 483 | 477 | 477 | 6,000 |
| 1996/02/22 | 477 | 478 | 477 | 478 | 3,000 |
| 1996/02/21 | 496 | 496 | 490 | 496 | 29,000 |
| 1996/02/20 | 495 | 495 | 491 | 491 | 28,000 |
| 1996/02/19 | 499 | 499 | 499 | 499 | 6,000 |
| 1996/02/16 | 502 | 502 | 498 | 500 | 12,000 |
| 1996/02/15 | 507 | 508 | 499 | 507 | 20,000 |
| 1996/02/14 | 509 | 509 | 506 | 509 | 105,000 |
| 1996/02/13 | 503 | 503 | 499 | 499 | 21,000 |
| 1996/02/09 | 511 | 511 | 498 | 501 | 24,000 |
| 1996/02/08 | 510 | 514 | 506 | 506 | 78,000 |
| 1996/02/07 | 499 | 510 | 499 | 507 | 80,000 |
| 1996/02/06 | 475 | 495 | 470 | 495 | 18,000 |
| 1996/02/05 | 479 | 493 | 479 | 480 | 72,000 |
| 1996/02/02 | 473 | 480 | 468 | 479 | 135,000 |
| 1996/02/01 | 473 | 473 | 472 | 473 | 66,000 |
| 1996/01/31 | 471 | 479 | 471 | 473 | 27,000 |
| 1996/01/30 | 476 | 482 | 476 | 480 | 21,000 |
| 1996/01/29 | 470 | 480 | 470 | 479 | 22,000 |
| 1996/01/26 | 480 | 480 | 475 | 479 | 79,000 |
| 1996/01/25 | 480 | 481 | 480 | 481 | 26,000 |
| 1996/01/24 | 475 | 480 | 470 | 480 | 6,000 |
| 1996/01/23 | 479 | 479 | 470 | 475 | 40,000 |
| 1996/01/22 | 479 | 479 | 479 | 479 | 11,000 |
| 1996/01/19 | 473 | 473 | 468 | 469 | 5,000 |
| 1996/01/18 | 465 | 468 | 465 | 468 | 10,000 |
| 1996/01/17 | 466 | 475 | 466 | 466 | 12,000 |
| 1996/01/16 | 463 | 464 | 463 | 464 | 7,000 |
| 1996/01/12 | 460 | 478 | 460 | 478 | 5,000 |
| 1996/01/11 | 460 | 475 | 460 | 475 | 10,000 |
| 1996/01/10 | 464 | 470 | 464 | 465 | 86,000 |
| 1996/01/09 | 464 | 464 | 464 | 464 | 3,000 |
| 1996/01/08 | 461 | 474 | 461 | 474 | 12,000 |
| 1996/01/05 | 471 | 471 | 466 | 470 | 16,000 |
| 1996/01/04 | 471 | 471 | 471 | 471 | 1,000 |