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 |
---|---|---|---|---|---|
1997/12/30 | 251 | 255 | 251 | 255 | 4,000 |
1997/12/29 | 250 | 250 | 250 | 250 | 3,000 |
1997/12/26 | 280 | 280 | 280 | 280 | 3,000 |
1997/12/25 | 280 | 290 | 280 | 280 | 19,000 |
1997/12/24 | 261 | 266 | 261 | 265 | 6,000 |
1997/12/22 | 250 | 260 | 249 | 260 | 32,000 |
1997/12/19 | 260 | 260 | 252 | 252 | 45,000 |
1997/12/18 | 272 | 272 | 260 | 260 | 45,000 |
1997/12/17 | 274 | 294 | 274 | 289 | 12,000 |
1997/12/16 | 271 | 286 | 266 | 286 | 4,000 |
1997/12/15 | 266 | 266 | 265 | 266 | 10,000 |
1997/12/12 | 280 | 280 | 266 | 266 | 29,000 |
1997/12/11 | 276 | 276 | 267 | 267 | 18,000 |
1997/12/10 | 273 | 273 | 271 | 271 | 8,000 |
1997/12/09 | 288 | 288 | 273 | 273 | 30,000 |
1997/12/08 | 286 | 295 | 286 | 295 | 3,000 |
1997/12/05 | 277 | 287 | 277 | 287 | 6,000 |
1997/12/04 | 277 | 277 | 277 | 277 | 10,000 |
1997/12/03 | 283 | 283 | 282 | 282 | 2,000 |
1997/12/02 | 284 | 295 | 284 | 295 | 5,000 |
1997/12/01 | 290 | 290 | 270 | 270 | 7,000 |
1997/11/28 | 278 | 298 | 278 | 297 | 18,000 |
1997/11/27 | 267 | 268 | 267 | 268 | 5,000 |
1997/11/26 | 266 | 266 | 266 | 266 | 6,000 |
1997/11/25 | 295 | 295 | 293 | 293 | 10,000 |
1997/11/21 | 290 | 290 | 290 | 290 | 2,000 |
1997/11/20 | 295 | 295 | 295 | 295 | 12,000 |
1997/11/19 | 294 | 294 | 283 | 283 | 24,000 |
1997/11/18 | 291 | 295 | 287 | 295 | 13,000 |
1997/11/17 | 284 | 286 | 284 | 286 | 5,000 |
1997/11/14 | 288 | 288 | 280 | 280 | 8,000 |
1997/11/13 | 290 | 290 | 290 | 290 | 2,000 |
1997/11/12 | 315 | 315 | 292 | 292 | 4,000 |
1997/11/11 | 312 | 315 | 310 | 315 | 12,000 |
1997/11/10 | 312 | 312 | 312 | 312 | 2,000 |
1997/11/07 | 307 | 307 | 302 | 302 | 4,000 |
1997/11/06 | 306 | 307 | 306 | 307 | 11,000 |
1997/11/05 | 316 | 316 | 316 | 316 | 35,000 |
1997/11/04 | 325 | 325 | 323 | 323 | 7,000 |
1997/10/31 | 306 | 327 | 306 | 326 | 21,000 |
1997/10/30 | 328 | 328 | 316 | 316 | 108,000 |
1997/10/29 | 293 | 299 | 293 | 298 | 14,000 |
1997/10/28 | 288 | 288 | 285 | 288 | 4,000 |
1997/10/27 | 285 | 285 | 285 | 285 | 1,000 |
1997/10/24 | 280 | 290 | 280 | 290 | 11,000 |
1997/10/23 | 265 | 265 | 265 | 265 | 1,000 |
1997/10/22 | 263 | 263 | 262 | 262 | 4,000 |
1997/10/21 | 263 | 263 | 262 | 262 | 7,000 |
1997/10/20 | 261 | 262 | 261 | 262 | 6,000 |
1997/10/16 | 261 | 261 | 261 | 261 | 7,000 |
1997/10/15 | 262 | 262 | 261 | 261 | 2,000 |
1997/10/14 | 261 | 261 | 261 | 261 | 2,000 |
1997/10/13 | 261 | 261 | 261 | 261 | 5,000 |
1997/10/08 | 265 | 265 | 261 | 261 | 66,000 |
1997/10/07 | 265 | 273 | 265 | 265 | 11,000 |
1997/10/06 | 264 | 270 | 260 | 270 | 10,000 |
1997/10/03 | 259 | 265 | 259 | 259 | 79,000 |
1997/10/02 | 277 | 277 | 260 | 260 | 32,000 |
1997/10/01 | 275 | 275 | 270 | 275 | 24,000 |
1997/09/30 | 280 | 280 | 277 | 277 | 27,000 |
1997/09/29 | 285 | 285 | 280 | 280 | 21,000 |
1997/09/26 | 310 | 310 | 310 | 310 | 14,000 |
1997/09/25 | 317 | 317 | 310 | 310 | 26,000 |
1997/09/24 | 318 | 318 | 318 | 318 | 14,000 |
1997/09/22 | 311 | 311 | 308 | 308 | 14,000 |
1997/09/19 | 311 | 311 | 311 | 311 | 12,000 |
1997/09/17 | 307 | 307 | 301 | 301 | 42,000 |
1997/09/16 | 309 | 309 | 307 | 307 | 3,000 |
1997/09/12 | 300 | 314 | 300 | 309 | 83,000 |
1997/09/11 | 317 | 317 | 312 | 312 | 13,000 |
1997/09/10 | 316 | 317 | 316 | 317 | 6,000 |
1997/09/08 | 316 | 316 | 316 | 316 | 14,000 |
1997/09/05 | 322 | 322 | 320 | 322 | 6,000 |
1997/09/04 | 344 | 346 | 342 | 342 | 17,000 |
1997/09/03 | 337 | 347 | 337 | 347 | 24,000 |
1997/09/02 | 330 | 330 | 312 | 312 | 10,000 |
1997/09/01 | 312 | 312 | 312 | 312 | 1,000 |
1997/08/29 | 312 | 316 | 310 | 310 | 13,000 |
1997/08/28 | 312 | 312 | 312 | 312 | 4,000 |
1997/08/27 | 338 | 338 | 338 | 338 | 1,000 |
1997/08/26 | 331 | 350 | 331 | 348 | 12,000 |
1997/08/25 | 336 | 336 | 336 | 336 | 7,000 |
1997/08/22 | 340 | 340 | 321 | 321 | 8,000 |
1997/08/21 | 340 | 340 | 332 | 340 | 19,000 |
1997/08/20 | 322 | 333 | 322 | 322 | 8,000 |
1997/08/19 | 321 | 321 | 321 | 321 | 6,000 |
1997/08/18 | 305 | 306 | 305 | 306 | 10,000 |
1997/08/15 | 303 | 318 | 303 | 318 | 5,000 |
1997/08/14 | 301 | 301 | 301 | 301 | 1,000 |
1997/08/13 | 310 | 315 | 300 | 300 | 8,000 |
1997/08/12 | 320 | 320 | 305 | 310 | 34,000 |
1997/08/11 | 340 | 340 | 320 | 321 | 17,000 |
1997/08/08 | 320 | 320 | 320 | 320 | 24,000 |
1997/08/07 | 320 | 320 | 319 | 319 | 20,000 |
1997/08/06 | 331 | 331 | 330 | 330 | 16,000 |
1997/08/05 | 346 | 346 | 342 | 342 | 11,000 |
1997/08/04 | 341 | 341 | 341 | 341 | 3,000 |
1997/08/01 | 345 | 345 | 331 | 331 | 40,000 |
1997/07/31 | 340 | 340 | 340 | 340 | 1,000 |
1997/07/30 | 341 | 341 | 341 | 341 | 2,000 |
1997/07/29 | 343 | 343 | 343 | 343 | 3,000 |
1997/07/28 | 335 | 345 | 335 | 345 | 10,000 |
1997/07/25 | 349 | 349 | 335 | 335 | 13,000 |
1997/07/24 | 327 | 330 | 327 | 330 | 2,000 |
1997/07/23 | 329 | 330 | 325 | 325 | 27,000 |
1997/07/22 | 330 | 330 | 326 | 326 | 46,000 |
1997/07/18 | 330 | 330 | 326 | 326 | 25,000 |
1997/07/17 | 336 | 336 | 326 | 326 | 73,000 |
1997/07/15 | 332 | 332 | 332 | 332 | 41,000 |
1997/07/14 | 332 | 333 | 332 | 332 | 18,000 |
1997/07/11 | 332 | 339 | 332 | 339 | 4,000 |
1997/07/10 | 331 | 332 | 331 | 332 | 8,000 |
1997/07/09 | 331 | 331 | 331 | 331 | 160,000 |
1997/07/08 | 331 | 331 | 331 | 331 | 4,000 |
1997/07/07 | 330 | 330 | 330 | 330 | 7,000 |
1997/07/04 | 330 | 330 | 330 | 330 | 8,000 |
1997/07/03 | 329 | 330 | 329 | 330 | 5,000 |
1997/07/02 | 333 | 333 | 333 | 333 | 23,000 |
1997/07/01 | 328 | 328 | 326 | 328 | 11,000 |
1997/06/30 | 326 | 328 | 326 | 328 | 23,000 |
1997/06/27 | 332 | 333 | 325 | 326 | 25,000 |
1997/06/26 | 331 | 332 | 331 | 332 | 10,000 |
1997/06/25 | 336 | 336 | 330 | 330 | 19,000 |
1997/06/24 | 333 | 333 | 328 | 333 | 41,000 |
1997/06/23 | 336 | 336 | 328 | 330 | 60,000 |
1997/06/20 | 338 | 338 | 332 | 338 | 37,000 |
1997/06/19 | 345 | 345 | 337 | 337 | 10,000 |
1997/06/18 | 344 | 344 | 335 | 340 | 23,000 |
1997/06/17 | 340 | 345 | 336 | 345 | 23,000 |
1997/06/16 | 346 | 346 | 340 | 340 | 23,000 |
1997/06/13 | 345 | 355 | 345 | 346 | 17,000 |
1997/06/12 | 355 | 355 | 354 | 355 | 14,000 |
1997/06/11 | 360 | 375 | 355 | 355 | 66,000 |
1997/06/10 | 345 | 360 | 345 | 360 | 5,000 |
1997/06/09 | 342 | 346 | 342 | 346 | 18,000 |
1997/06/06 | 345 | 345 | 341 | 341 | 9,000 |
1997/06/05 | 356 | 356 | 351 | 356 | 12,000 |
1997/06/04 | 345 | 360 | 345 | 360 | 8,000 |
1997/06/03 | 346 | 346 | 345 | 345 | 3,000 |
1997/06/02 | 345 | 345 | 345 | 345 | 5,000 |
1997/05/30 | 350 | 351 | 344 | 345 | 12,000 |
1997/05/29 | 359 | 359 | 350 | 350 | 6,000 |
1997/05/28 | 360 | 360 | 359 | 359 | 3,000 |
1997/05/27 | 351 | 359 | 351 | 355 | 14,000 |
1997/05/26 | 346 | 351 | 346 | 351 | 22,000 |
1997/05/23 | 360 | 360 | 360 | 360 | 9,000 |
1997/05/22 | 337 | 342 | 335 | 342 | 15,000 |
1997/05/21 | 350 | 350 | 332 | 332 | 41,000 |
1997/05/20 | 362 | 362 | 360 | 360 | 18,000 |
1997/05/19 | 352 | 362 | 352 | 362 | 7,000 |
1997/05/16 | 341 | 342 | 341 | 342 | 6,000 |
1997/05/15 | 349 | 349 | 334 | 335 | 19,000 |
1997/05/14 | 353 | 353 | 349 | 349 | 6,000 |
1997/05/13 | 356 | 361 | 353 | 353 | 33,000 |
1997/05/12 | 359 | 359 | 351 | 351 | 19,000 |
1997/05/09 | 354 | 354 | 353 | 354 | 16,000 |
1997/05/08 | 360 | 360 | 353 | 353 | 10,000 |
1997/05/07 | 377 | 377 | 360 | 360 | 7,000 |
1997/05/06 | 355 | 382 | 355 | 382 | 21,000 |
1997/05/02 | 360 | 365 | 351 | 351 | 6,000 |
1997/05/01 | 365 | 365 | 361 | 361 | 9,000 |
1997/04/30 | 365 | 365 | 360 | 360 | 7,000 |
1997/04/28 | 350 | 350 | 350 | 350 | 9,000 |
1997/04/25 | 353 | 355 | 352 | 352 | 16,000 |
1997/04/24 | 367 | 371 | 366 | 371 | 17,000 |
1997/04/23 | 354 | 363 | 354 | 363 | 16,000 |
1997/04/22 | 361 | 361 | 360 | 360 | 13,000 |
1997/04/21 | 363 | 363 | 363 | 363 | 60,000 |
1997/04/18 | 356 | 361 | 346 | 361 | 51,000 |
1997/04/17 | 367 | 368 | 361 | 361 | 104,000 |
1997/04/16 | 361 | 370 | 360 | 370 | 92,000 |
1997/04/15 | 331 | 361 | 331 | 352 | 12,000 |
1997/04/14 | 327 | 331 | 327 | 331 | 4,000 |
1997/04/11 | 319 | 330 | 319 | 330 | 22,000 |
1997/04/10 | 330 | 330 | 321 | 321 | 12,000 |
1997/04/09 | 331 | 331 | 330 | 330 | 11,000 |
1997/04/08 | 324 | 345 | 324 | 345 | 20,000 |
1997/04/07 | 341 | 341 | 334 | 334 | 18,000 |
1997/04/04 | 339 | 339 | 334 | 334 | 15,000 |
1997/04/03 | 324 | 359 | 324 | 359 | 21,000 |
1997/04/02 | 348 | 348 | 324 | 329 | 60,000 |
1997/04/01 | 350 | 350 | 332 | 333 | 11,000 |
1997/03/31 | 350 | 355 | 350 | 350 | 3,000 |
1997/03/28 | 350 | 350 | 350 | 350 | 4,000 |
1997/03/27 | 351 | 351 | 350 | 350 | 5,000 |
1997/03/26 | 351 | 351 | 350 | 350 | 11,000 |
1997/03/25 | 367 | 367 | 361 | 361 | 11,000 |
1997/03/24 | 366 | 366 | 361 | 361 | 26,000 |
1997/03/21 | 360 | 362 | 360 | 361 | 60,000 |
1997/03/19 | 367 | 368 | 360 | 360 | 30,000 |
1997/03/18 | 368 | 368 | 365 | 365 | 61,000 |
1997/03/17 | 368 | 375 | 368 | 375 | 16,000 |
1997/03/14 | 375 | 375 | 367 | 367 | 55,000 |
1997/03/12 | 370 | 376 | 370 | 376 | 7,000 |
1997/03/11 | 380 | 380 | 370 | 370 | 36,000 |
1997/03/07 | 365 | 365 | 360 | 365 | 5,000 |
1997/03/06 | 380 | 385 | 370 | 370 | 36,000 |
1997/03/05 | 385 | 385 | 385 | 385 | 12,000 |
1997/03/04 | 390 | 390 | 380 | 390 | 10,000 |
1997/03/03 | 386 | 387 | 385 | 385 | 18,000 |
1997/02/28 | 386 | 390 | 385 | 385 | 7,000 |
1997/02/27 | 385 | 386 | 385 | 386 | 7,000 |
1997/02/26 | 385 | 385 | 385 | 385 | 8,000 |
1997/02/25 | 390 | 395 | 390 | 395 | 35,000 |
1997/02/24 | 385 | 390 | 385 | 390 | 35,000 |
1997/02/21 | 394 | 395 | 386 | 390 | 16,000 |
1997/02/20 | 390 | 395 | 390 | 395 | 18,000 |
1997/02/19 | 385 | 390 | 385 | 390 | 25,000 |
1997/02/18 | 393 | 394 | 390 | 390 | 31,000 |
1997/02/17 | 400 | 400 | 400 | 400 | 77,000 |
1997/02/14 | 410 | 410 | 410 | 410 | 99,000 |
1997/02/13 | 424 | 424 | 420 | 420 | 16,000 |
1997/02/12 | 427 | 429 | 425 | 429 | 69,000 |
1997/02/10 | 429 | 429 | 428 | 429 | 31,000 |
1997/02/07 | 429 | 430 | 428 | 430 | 15,000 |
1997/02/06 | 435 | 435 | 429 | 429 | 79,000 |
1997/02/05 | 430 | 430 | 429 | 429 | 22,000 |
1997/02/04 | 428 | 430 | 425 | 429 | 29,000 |
1997/02/03 | 435 | 435 | 429 | 429 | 14,000 |
1997/01/31 | 435 | 435 | 434 | 435 | 25,000 |
1997/01/30 | 435 | 435 | 430 | 430 | 20,000 |
1997/01/29 | 430 | 435 | 430 | 435 | 14,000 |
1997/01/28 | 430 | 435 | 430 | 435 | 13,000 |
1997/01/27 | 440 | 440 | 435 | 435 | 8,000 |
1997/01/24 | 445 | 445 | 440 | 440 | 11,000 |
1997/01/23 | 445 | 445 | 440 | 440 | 12,000 |
1997/01/22 | 442 | 445 | 440 | 445 | 15,000 |
1997/01/21 | 444 | 444 | 442 | 442 | 19,000 |
1997/01/20 | 445 | 445 | 445 | 445 | 8,000 |
1997/01/17 | 440 | 444 | 440 | 444 | 26,000 |
1997/01/16 | 440 | 442 | 440 | 442 | 6,000 |
1997/01/14 | 445 | 450 | 444 | 444 | 33,000 |
1997/01/13 | 448 | 450 | 442 | 447 | 59,000 |
1997/01/10 | 450 | 450 | 445 | 445 | 55,000 |
1997/01/09 | 452 | 452 | 447 | 447 | 132,000 |
1997/01/08 | 452 | 454 | 452 | 452 | 17,000 |
1997/01/07 | 459 | 459 | 455 | 455 | 10,000 |
1997/01/06 | 459 | 459 | 459 | 459 | 10,000 |