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 |
---|---|---|---|---|---|
1999/12/30 | 180 | 180 | 180 | 180 | 2,000 |
1999/12/29 | 180 | 185 | 180 | 180 | 16,000 |
1999/12/28 | 180 | 188 | 179 | 180 | 14,000 |
1999/12/27 | 180 | 180 | 180 | 180 | 24,000 |
1999/12/24 | 180 | 180 | 180 | 180 | 16,000 |
1999/12/22 | 180 | 183 | 180 | 180 | 46,000 |
1999/12/21 | 181 | 183 | 181 | 183 | 6,000 |
1999/12/20 | 183 | 184 | 181 | 181 | 14,000 |
1999/12/17 | 183 | 184 | 183 | 183 | 39,000 |
1999/12/16 | 185 | 185 | 183 | 183 | 19,000 |
1999/12/15 | 185 | 185 | 185 | 185 | 10,000 |
1999/12/14 | 189 | 189 | 185 | 187 | 12,000 |
1999/12/13 | 185 | 185 | 183 | 183 | 11,000 |
1999/12/10 | 183 | 185 | 183 | 185 | 49,000 |
1999/12/09 | 185 | 185 | 185 | 185 | 36,000 |
1999/12/08 | 188 | 188 | 185 | 185 | 24,000 |
1999/12/07 | 190 | 191 | 190 | 191 | 18,000 |
1999/12/06 | 190 | 199 | 190 | 197 | 11,000 |
1999/12/03 | 193 | 198 | 193 | 195 | 16,000 |
1999/12/02 | 199 | 199 | 192 | 192 | 38,000 |
1999/12/01 | 194 | 199 | 193 | 197 | 11,000 |
1999/11/30 | 186 | 189 | 186 | 189 | 34,000 |
1999/11/29 | 188 | 188 | 185 | 186 | 34,000 |
1999/11/26 | 195 | 195 | 188 | 189 | 36,000 |
1999/11/25 | 199 | 199 | 195 | 195 | 13,000 |
1999/11/24 | 198 | 198 | 188 | 189 | 51,000 |
1999/11/22 | 200 | 202 | 198 | 198 | 12,000 |
1999/11/19 | 196 | 207 | 196 | 198 | 11,000 |
1999/11/18 | 200 | 200 | 194 | 195 | 51,000 |
1999/11/17 | 205 | 205 | 194 | 195 | 19,000 |
1999/11/16 | 197 | 197 | 180 | 180 | 58,000 |
1999/11/15 | 205 | 205 | 198 | 198 | 15,000 |
1999/11/12 | 208 | 208 | 206 | 206 | 23,000 |
1999/11/11 | 212 | 212 | 206 | 206 | 34,000 |
1999/11/10 | 221 | 221 | 211 | 219 | 18,000 |
1999/11/09 | 214 | 223 | 214 | 223 | 65,000 |
1999/11/08 | 223 | 223 | 210 | 210 | 34,000 |
1999/11/05 | 219 | 221 | 218 | 218 | 31,000 |
1999/11/04 | 215 | 224 | 215 | 224 | 36,000 |
1999/11/02 | 221 | 223 | 219 | 223 | 17,000 |
1999/11/01 | 224 | 224 | 224 | 224 | 8,000 |
1999/10/29 | 208 | 225 | 208 | 223 | 35,000 |
1999/10/28 | 206 | 207 | 206 | 207 | 4,000 |
1999/10/27 | 211 | 211 | 206 | 206 | 6,000 |
1999/10/26 | 209 | 210 | 206 | 206 | 19,000 |
1999/10/25 | 208 | 220 | 205 | 219 | 21,000 |
1999/10/22 | 208 | 210 | 208 | 208 | 34,000 |
1999/10/21 | 212 | 212 | 210 | 210 | 6,000 |
1999/10/20 | 218 | 221 | 212 | 217 | 21,000 |
1999/10/19 | 220 | 220 | 212 | 218 | 5,000 |
1999/10/18 | 219 | 220 | 219 | 220 | 13,000 |
1999/10/15 | 211 | 212 | 211 | 212 | 12,000 |
1999/10/14 | 212 | 213 | 212 | 213 | 9,000 |
1999/10/13 | 214 | 216 | 211 | 211 | 8,000 |
1999/10/12 | 212 | 215 | 212 | 213 | 28,000 |
1999/10/08 | 209 | 211 | 209 | 211 | 19,000 |
1999/10/07 | 210 | 210 | 210 | 210 | 6,000 |
1999/10/06 | 217 | 222 | 212 | 212 | 15,000 |
1999/10/05 | 220 | 222 | 220 | 222 | 8,000 |
1999/10/04 | 225 | 225 | 220 | 220 | 15,000 |
1999/10/01 | 218 | 224 | 215 | 216 | 41,000 |
1999/09/30 | 208 | 228 | 208 | 228 | 39,000 |
1999/09/29 | 210 | 219 | 201 | 207 | 16,000 |
1999/09/28 | 212 | 212 | 212 | 212 | 10,000 |
1999/09/27 | 210 | 212 | 210 | 212 | 4,000 |
1999/09/24 | 228 | 228 | 211 | 211 | 15,000 |
1999/09/22 | 225 | 225 | 221 | 221 | 14,000 |
1999/09/21 | 222 | 225 | 222 | 225 | 16,000 |
1999/09/20 | 228 | 228 | 220 | 224 | 28,000 |
1999/09/17 | 213 | 229 | 213 | 229 | 21,000 |
1999/09/16 | 220 | 220 | 211 | 211 | 9,000 |
1999/09/14 | 228 | 229 | 219 | 220 | 16,000 |
1999/09/13 | 210 | 225 | 210 | 225 | 23,000 |
1999/09/10 | 225 | 225 | 210 | 210 | 34,000 |
1999/09/09 | 215 | 227 | 215 | 225 | 14,000 |
1999/09/08 | 218 | 218 | 215 | 215 | 13,000 |
1999/09/07 | 218 | 218 | 218 | 218 | 5,000 |
1999/09/06 | 220 | 220 | 218 | 218 | 9,000 |
1999/09/03 | 220 | 220 | 220 | 220 | 13,000 |
1999/09/02 | 229 | 229 | 220 | 220 | 24,000 |
1999/09/01 | 229 | 229 | 227 | 227 | 7,000 |
1999/08/30 | 220 | 225 | 220 | 221 | 4,000 |
1999/08/27 | 227 | 227 | 220 | 220 | 15,000 |
1999/08/26 | 229 | 229 | 222 | 222 | 10,000 |
1999/08/25 | 229 | 229 | 223 | 228 | 25,000 |
1999/08/24 | 223 | 225 | 223 | 225 | 18,000 |
1999/08/23 | 225 | 230 | 225 | 229 | 7,000 |
1999/08/20 | 220 | 222 | 220 | 220 | 9,000 |
1999/08/19 | 221 | 226 | 221 | 221 | 18,000 |
1999/08/18 | 227 | 230 | 221 | 221 | 21,000 |
1999/08/17 | 227 | 227 | 223 | 223 | 27,000 |
1999/08/16 | 223 | 227 | 223 | 227 | 12,000 |
1999/08/13 | 220 | 223 | 220 | 223 | 3,000 |
1999/08/12 | 220 | 220 | 220 | 220 | 1,000 |
1999/08/10 | 219 | 220 | 219 | 220 | 6,000 |
1999/08/09 | 218 | 219 | 218 | 219 | 3,000 |
1999/08/06 | 220 | 221 | 220 | 220 | 16,000 |
1999/08/05 | 222 | 227 | 221 | 221 | 19,000 |
1999/08/04 | 220 | 223 | 220 | 222 | 7,000 |
1999/08/03 | 223 | 223 | 220 | 220 | 11,000 |
1999/08/02 | 223 | 230 | 220 | 228 | 21,000 |
1999/07/30 | 221 | 228 | 221 | 228 | 8,000 |
1999/07/29 | 230 | 230 | 220 | 221 | 5,000 |
1999/07/28 | 224 | 230 | 220 | 230 | 31,000 |
1999/07/27 | 226 | 226 | 225 | 225 | 18,000 |
1999/07/26 | 231 | 231 | 230 | 230 | 6,000 |
1999/07/23 | 229 | 229 | 221 | 221 | 29,000 |
1999/07/22 | 228 | 230 | 225 | 225 | 29,000 |
1999/07/21 | 223 | 233 | 223 | 233 | 19,000 |
1999/07/19 | 227 | 229 | 227 | 228 | 11,000 |
1999/07/16 | 227 | 227 | 226 | 226 | 7,000 |
1999/07/15 | 230 | 230 | 227 | 227 | 3,000 |
1999/07/14 | 228 | 233 | 228 | 228 | 10,000 |
1999/07/13 | 233 | 233 | 228 | 233 | 18,000 |
1999/07/12 | 225 | 232 | 225 | 225 | 31,000 |
1999/07/09 | 225 | 234 | 225 | 233 | 43,000 |
1999/07/08 | 226 | 230 | 220 | 229 | 15,000 |
1999/07/07 | 217 | 220 | 217 | 220 | 4,000 |
1999/07/06 | 216 | 216 | 215 | 215 | 34,000 |
1999/07/05 | 217 | 217 | 215 | 215 | 45,000 |
1999/07/02 | 217 | 217 | 216 | 216 | 41,000 |
1999/07/01 | 217 | 218 | 216 | 217 | 43,000 |
1999/06/30 | 217 | 218 | 215 | 215 | 60,000 |
1999/06/29 | 217 | 217 | 216 | 216 | 48,000 |
1999/06/28 | 219 | 219 | 217 | 217 | 42,000 |
1999/06/25 | 219 | 219 | 217 | 218 | 26,000 |
1999/06/24 | 221 | 221 | 218 | 218 | 99,000 |
1999/06/23 | 222 | 225 | 221 | 221 | 39,000 |
1999/06/22 | 222 | 223 | 222 | 222 | 47,000 |
1999/06/21 | 224 | 224 | 222 | 222 | 50,000 |
1999/06/18 | 224 | 225 | 222 | 224 | 49,000 |
1999/06/17 | 226 | 226 | 224 | 224 | 19,000 |
1999/06/16 | 229 | 229 | 226 | 226 | 4,000 |
1999/06/15 | 229 | 229 | 229 | 229 | 8,000 |
1999/06/14 | 232 | 234 | 232 | 234 | 7,000 |
1999/06/11 | 232 | 232 | 229 | 232 | 116,000 |
1999/06/10 | 239 | 239 | 235 | 235 | 28,000 |
1999/06/09 | 230 | 235 | 230 | 235 | 23,000 |
1999/06/08 | 229 | 234 | 229 | 234 | 19,000 |
1999/06/07 | 233 | 235 | 233 | 235 | 5,000 |
1999/06/04 | 230 | 235 | 230 | 235 | 4,000 |
1999/06/03 | 230 | 230 | 230 | 230 | 5,000 |
1999/06/02 | 239 | 239 | 234 | 234 | 11,000 |
1999/06/01 | 229 | 235 | 229 | 235 | 7,000 |
1999/05/31 | 223 | 224 | 223 | 224 | 3,000 |
1999/05/28 | 222 | 224 | 221 | 221 | 35,000 |
1999/05/27 | 223 | 223 | 222 | 222 | 4,000 |
1999/05/26 | 223 | 223 | 222 | 222 | 16,000 |
1999/05/25 | 225 | 225 | 223 | 223 | 12,000 |
1999/05/24 | 226 | 226 | 225 | 225 | 6,000 |
1999/05/21 | 227 | 228 | 226 | 226 | 10,000 |
1999/05/20 | 227 | 228 | 227 | 227 | 4,000 |
1999/05/19 | 230 | 230 | 230 | 230 | 1,000 |
1999/05/18 | 230 | 230 | 223 | 230 | 19,000 |
1999/05/17 | 235 | 240 | 230 | 234 | 26,000 |
1999/05/14 | 229 | 232 | 229 | 232 | 7,000 |
1999/05/13 | 235 | 235 | 228 | 228 | 17,000 |
1999/05/12 | 237 | 240 | 235 | 235 | 8,000 |
1999/05/11 | 238 | 238 | 235 | 235 | 6,000 |
1999/05/10 | 238 | 238 | 238 | 238 | 15,000 |
1999/05/07 | 232 | 238 | 230 | 230 | 20,000 |
1999/05/06 | 232 | 235 | 227 | 227 | 7,000 |
1999/04/30 | 231 | 237 | 230 | 230 | 19,000 |
1999/04/28 | 238 | 240 | 230 | 230 | 16,000 |
1999/04/27 | 237 | 237 | 235 | 235 | 12,000 |
1999/04/26 | 238 | 238 | 237 | 238 | 25,000 |
1999/04/23 | 236 | 238 | 236 | 238 | 8,000 |
1999/04/22 | 235 | 236 | 234 | 236 | 10,000 |
1999/04/21 | 235 | 235 | 234 | 234 | 32,000 |
1999/04/20 | 231 | 238 | 230 | 234 | 23,000 |
1999/04/19 | 230 | 235 | 230 | 231 | 34,000 |
1999/04/16 | 232 | 232 | 232 | 232 | 5,000 |
1999/04/15 | 223 | 223 | 222 | 222 | 7,000 |
1999/04/14 | 222 | 225 | 221 | 225 | 23,000 |
1999/04/13 | 233 | 233 | 221 | 221 | 13,000 |
1999/04/12 | 222 | 223 | 220 | 220 | 68,000 |
1999/04/09 | 225 | 225 | 220 | 222 | 183,000 |
1999/04/08 | 229 | 230 | 229 | 230 | 6,000 |
1999/04/07 | 234 | 237 | 230 | 230 | 15,000 |
1999/04/06 | 237 | 237 | 237 | 237 | 5,000 |
1999/04/05 | 226 | 226 | 223 | 223 | 7,000 |
1999/04/02 | 236 | 236 | 225 | 225 | 11,000 |
1999/04/01 | 237 | 238 | 236 | 236 | 5,000 |
1999/03/31 | 239 | 239 | 220 | 226 | 24,000 |
1999/03/30 | 220 | 225 | 220 | 221 | 9,000 |
1999/03/29 | 220 | 225 | 220 | 225 | 3,000 |
1999/03/26 | 240 | 240 | 230 | 230 | 6,000 |
1999/03/25 | 240 | 240 | 235 | 240 | 6,000 |
1999/03/24 | 235 | 235 | 220 | 220 | 18,000 |
1999/03/23 | 230 | 237 | 225 | 227 | 14,000 |
1999/03/19 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/18 | 239 | 239 | 230 | 230 | 17,000 |
1999/03/17 | 240 | 240 | 235 | 238 | 13,000 |
1999/03/16 | 235 | 240 | 235 | 240 | 5,000 |
1999/03/15 | 235 | 240 | 235 | 235 | 15,000 |
1999/03/12 | 240 | 240 | 231 | 231 | 27,000 |
1999/03/11 | 230 | 240 | 230 | 230 | 10,000 |
1999/03/10 | 240 | 240 | 238 | 239 | 9,000 |
1999/03/09 | 239 | 240 | 238 | 239 | 53,000 |
1999/03/08 | 235 | 240 | 235 | 239 | 110,000 |
1999/03/05 | 225 | 234 | 225 | 234 | 38,000 |
1999/03/04 | 222 | 222 | 216 | 222 | 8,000 |
1999/03/03 | 216 | 216 | 215 | 215 | 8,000 |
1999/03/02 | 215 | 220 | 215 | 216 | 29,000 |
1999/03/01 | 220 | 220 | 215 | 215 | 12,000 |
1999/02/26 | 225 | 225 | 220 | 220 | 10,000 |
1999/02/25 | 225 | 225 | 224 | 224 | 6,000 |
1999/02/24 | 216 | 225 | 213 | 224 | 33,000 |
1999/02/23 | 233 | 233 | 205 | 210 | 197,000 |
1999/02/22 | 215 | 219 | 215 | 219 | 4,000 |
1999/02/19 | 215 | 215 | 215 | 215 | 4,000 |
1999/02/18 | 221 | 221 | 220 | 220 | 22,000 |
1999/02/17 | 229 | 229 | 221 | 221 | 4,000 |
1999/02/16 | 221 | 221 | 221 | 221 | 3,000 |
1999/02/15 | 226 | 226 | 221 | 221 | 5,000 |
1999/02/12 | 220 | 220 | 215 | 216 | 4,000 |
1999/02/10 | 215 | 215 | 215 | 215 | 3,000 |
1999/02/09 | 215 | 215 | 215 | 215 | 2,000 |
1999/02/05 | 213 | 216 | 213 | 216 | 3,000 |
1999/02/04 | 214 | 215 | 214 | 215 | 6,000 |
1999/02/03 | 214 | 215 | 213 | 213 | 8,000 |
1999/02/02 | 213 | 215 | 213 | 215 | 4,000 |
1999/02/01 | 213 | 213 | 213 | 213 | 32,000 |
1999/01/29 | 214 | 216 | 211 | 215 | 34,000 |
1999/01/28 | 219 | 219 | 215 | 215 | 28,000 |
1999/01/27 | 218 | 219 | 218 | 219 | 15,000 |
1999/01/26 | 229 | 229 | 214 | 228 | 48,000 |
1999/01/25 | 229 | 229 | 229 | 229 | 10,000 |
1999/01/22 | 228 | 229 | 228 | 228 | 15,000 |
1999/01/21 | 222 | 229 | 222 | 227 | 10,000 |
1999/01/20 | 220 | 220 | 220 | 220 | 10,000 |
1999/01/19 | 229 | 229 | 229 | 229 | 12,000 |
1999/01/18 | 225 | 230 | 225 | 230 | 5,000 |
1999/01/14 | 212 | 225 | 211 | 225 | 15,000 |
1999/01/13 | 210 | 213 | 210 | 213 | 21,000 |
1999/01/12 | 215 | 215 | 211 | 213 | 22,000 |
1999/01/11 | 215 | 215 | 215 | 215 | 1,000 |
1999/01/08 | 221 | 222 | 221 | 222 | 19,000 |
1999/01/07 | 230 | 230 | 221 | 221 | 5,000 |
1999/01/06 | 230 | 231 | 227 | 231 | 25,000 |
1999/01/05 | 224 | 224 | 210 | 210 | 16,000 |
1999/01/04 | 223 | 223 | 218 | 223 | 5,000 |