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 |
---|---|---|---|---|---|
2002/12/30 | 263 | 264 | 263 | 264 | 11,000 |
2002/12/27 | 262 | 262 | 260 | 262 | 30,000 |
2002/12/26 | 257 | 257 | 257 | 257 | 22,000 |
2002/12/25 | 257 | 257 | 247 | 250 | 1,226,000 |
2002/12/24 | 242 | 250 | 242 | 245 | 78,000 |
2002/12/20 | 241 | 242 | 241 | 242 | 47,000 |
2002/12/19 | 245 | 245 | 237 | 241 | 72,000 |
2002/12/18 | 246 | 251 | 245 | 246 | 35,000 |
2002/12/17 | 250 | 251 | 250 | 250 | 18,000 |
2002/12/16 | 251 | 252 | 249 | 250 | 22,000 |
2002/12/13 | 260 | 260 | 245 | 245 | 137,000 |
2002/12/12 | 262 | 262 | 262 | 262 | 9,000 |
2002/12/11 | 266 | 266 | 262 | 262 | 7,000 |
2002/12/10 | 265 | 266 | 260 | 266 | 24,000 |
2002/12/09 | 262 | 263 | 261 | 261 | 13,000 |
2002/12/06 | 266 | 267 | 261 | 262 | 100,000 |
2002/12/05 | 262 | 266 | 262 | 266 | 59,000 |
2002/12/04 | 266 | 267 | 265 | 266 | 49,000 |
2002/12/03 | 263 | 266 | 263 | 266 | 42,000 |
2002/12/02 | 270 | 270 | 266 | 266 | 70,000 |
2002/11/29 | 259 | 269 | 259 | 265 | 55,000 |
2002/11/28 | 266 | 266 | 261 | 263 | 29,000 |
2002/11/27 | 266 | 266 | 265 | 266 | 15,000 |
2002/11/26 | 266 | 266 | 265 | 265 | 34,000 |
2002/11/25 | 261 | 266 | 261 | 265 | 30,000 |
2002/11/22 | 259 | 264 | 259 | 261 | 36,000 |
2002/11/21 | 259 | 262 | 257 | 262 | 13,000 |
2002/11/20 | 257 | 263 | 257 | 263 | 48,000 |
2002/11/19 | 262 | 262 | 260 | 260 | 20,000 |
2002/11/18 | 266 | 266 | 265 | 265 | 7,000 |
2002/11/15 | 266 | 266 | 262 | 266 | 13,000 |
2002/11/14 | 263 | 266 | 263 | 265 | 5,000 |
2002/11/13 | 267 | 267 | 262 | 263 | 22,000 |
2002/11/12 | 265 | 267 | 263 | 267 | 12,000 |
2002/11/11 | 262 | 265 | 262 | 265 | 5,000 |
2002/11/08 | 265 | 266 | 264 | 266 | 15,000 |
2002/11/07 | 267 | 268 | 265 | 265 | 23,000 |
2002/11/06 | 268 | 268 | 264 | 266 | 30,000 |
2002/11/05 | 265 | 268 | 257 | 268 | 33,000 |
2002/11/01 | 266 | 266 | 264 | 264 | 7,000 |
2002/10/31 | 269 | 269 | 266 | 266 | 16,000 |
2002/10/30 | 269 | 269 | 266 | 266 | 16,000 |
2002/10/29 | 267 | 269 | 267 | 269 | 10,000 |
2002/10/28 | 267 | 267 | 264 | 267 | 10,000 |
2002/10/25 | 268 | 268 | 262 | 267 | 34,000 |
2002/10/24 | 265 | 267 | 261 | 267 | 38,000 |
2002/10/23 | 265 | 266 | 262 | 265 | 23,000 |
2002/10/22 | 270 | 270 | 265 | 265 | 16,000 |
2002/10/21 | 268 | 270 | 268 | 270 | 19,000 |
2002/10/18 | 265 | 268 | 264 | 266 | 22,000 |
2002/10/17 | 269 | 269 | 264 | 264 | 13,000 |
2002/10/16 | 266 | 268 | 264 | 264 | 33,000 |
2002/10/15 | 262 | 264 | 260 | 261 | 19,000 |
2002/10/11 | 261 | 263 | 257 | 262 | 29,000 |
2002/10/10 | 261 | 261 | 256 | 256 | 21,000 |
2002/10/09 | 260 | 261 | 260 | 261 | 8,000 |
2002/10/08 | 260 | 260 | 260 | 260 | 5,000 |
2002/10/07 | 257 | 261 | 256 | 260 | 30,000 |
2002/10/04 | 264 | 267 | 262 | 267 | 15,000 |
2002/10/03 | 268 | 268 | 264 | 264 | 23,000 |
2002/10/02 | 262 | 264 | 262 | 263 | 4,000 |
2002/10/01 | 264 | 266 | 262 | 262 | 6,000 |
2002/09/30 | 260 | 263 | 258 | 263 | 34,000 |
2002/09/27 | 270 | 272 | 256 | 264 | 63,000 |
2002/09/26 | 270 | 270 | 267 | 267 | 41,000 |
2002/09/25 | 268 | 268 | 268 | 268 | 11,000 |
2002/09/24 | 265 | 268 | 264 | 268 | 26,000 |
2002/09/20 | 265 | 268 | 262 | 268 | 28,000 |
2002/09/19 | 261 | 264 | 260 | 264 | 18,000 |
2002/09/18 | 256 | 261 | 256 | 261 | 4,000 |
2002/09/17 | 257 | 259 | 256 | 257 | 24,000 |
2002/09/13 | 250 | 256 | 250 | 256 | 129,000 |
2002/09/12 | 265 | 271 | 265 | 265 | 35,000 |
2002/09/11 | 272 | 275 | 263 | 263 | 48,000 |
2002/09/10 | 266 | 272 | 266 | 272 | 66,000 |
2002/09/09 | 261 | 268 | 261 | 266 | 43,000 |
2002/09/06 | 260 | 261 | 260 | 261 | 8,000 |
2002/09/05 | 262 | 264 | 258 | 263 | 22,000 |
2002/09/04 | 263 | 263 | 255 | 258 | 19,000 |
2002/09/03 | 265 | 266 | 262 | 262 | 32,000 |
2002/09/02 | 263 | 269 | 262 | 269 | 28,000 |
2002/08/30 | 266 | 266 | 262 | 262 | 25,000 |
2002/08/29 | 270 | 270 | 262 | 262 | 31,000 |
2002/08/28 | 269 | 270 | 264 | 270 | 24,000 |
2002/08/27 | 262 | 269 | 262 | 266 | 24,000 |
2002/08/26 | 275 | 275 | 271 | 271 | 32,000 |
2002/08/23 | 271 | 275 | 269 | 272 | 89,000 |
2002/08/22 | 263 | 270 | 263 | 270 | 53,000 |
2002/08/21 | 264 | 270 | 264 | 265 | 61,000 |
2002/08/20 | 263 | 265 | 262 | 265 | 18,000 |
2002/08/19 | 261 | 262 | 259 | 262 | 21,000 |
2002/08/16 | 264 | 264 | 262 | 263 | 22,000 |
2002/08/15 | 264 | 265 | 264 | 265 | 21,000 |
2002/08/14 | 259 | 263 | 258 | 263 | 13,000 |
2002/08/13 | 256 | 260 | 256 | 257 | 16,000 |
2002/08/12 | 260 | 262 | 255 | 262 | 16,000 |
2002/08/09 | 260 | 260 | 255 | 255 | 18,000 |
2002/08/08 | 257 | 257 | 254 | 254 | 6,000 |
2002/08/07 | 259 | 260 | 258 | 260 | 12,000 |
2002/08/06 | 253 | 260 | 250 | 260 | 18,000 |
2002/08/05 | 254 | 255 | 253 | 255 | 8,000 |
2002/08/02 | 250 | 260 | 250 | 255 | 39,000 |
2002/08/01 | 251 | 254 | 250 | 254 | 5,000 |
2002/07/31 | 251 | 252 | 250 | 250 | 14,000 |
2002/07/30 | 254 | 255 | 252 | 252 | 19,000 |
2002/07/29 | 257 | 257 | 255 | 255 | 9,000 |
2002/07/26 | 264 | 267 | 257 | 257 | 19,000 |
2002/07/25 | 267 | 267 | 258 | 259 | 13,000 |
2002/07/24 | 257 | 261 | 255 | 258 | 16,000 |
2002/07/23 | 269 | 269 | 266 | 266 | 7,000 |
2002/07/22 | 256 | 273 | 256 | 268 | 16,000 |
2002/07/19 | 267 | 268 | 263 | 264 | 22,000 |
2002/07/18 | 259 | 275 | 256 | 275 | 65,000 |
2002/07/17 | 253 | 260 | 250 | 259 | 33,000 |
2002/07/16 | 252 | 261 | 252 | 253 | 41,000 |
2002/07/15 | 252 | 262 | 252 | 258 | 19,000 |
2002/07/12 | 251 | 264 | 251 | 259 | 65,000 |
2002/07/11 | 257 | 257 | 248 | 250 | 21,000 |
2002/07/10 | 260 | 261 | 259 | 259 | 6,000 |
2002/07/09 | 256 | 260 | 250 | 260 | 14,000 |
2002/07/08 | 260 | 260 | 252 | 252 | 4,000 |
2002/07/05 | 255 | 260 | 255 | 260 | 24,000 |
2002/07/04 | 256 | 257 | 251 | 256 | 6,000 |
2002/07/03 | 252 | 256 | 251 | 256 | 14,000 |
2002/07/02 | 254 | 254 | 247 | 250 | 11,000 |
2002/07/01 | 247 | 253 | 247 | 252 | 8,000 |
2002/06/28 | 246 | 248 | 246 | 247 | 31,000 |
2002/06/27 | 246 | 251 | 246 | 249 | 10,000 |
2002/06/26 | 261 | 261 | 247 | 249 | 19,000 |
2002/06/25 | 260 | 261 | 259 | 259 | 45,000 |
2002/06/24 | 248 | 259 | 248 | 258 | 18,000 |
2002/06/21 | 246 | 248 | 246 | 248 | 4,000 |
2002/06/20 | 250 | 250 | 245 | 246 | 24,000 |
2002/06/19 | 247 | 249 | 246 | 249 | 13,000 |
2002/06/18 | 247 | 251 | 246 | 251 | 17,000 |
2002/06/17 | 257 | 257 | 246 | 246 | 19,000 |
2002/06/14 | 256 | 258 | 250 | 254 | 135,000 |
2002/06/13 | 248 | 251 | 246 | 251 | 22,000 |
2002/06/12 | 252 | 252 | 249 | 249 | 6,000 |
2002/06/11 | 252 | 252 | 249 | 251 | 5,000 |
2002/06/10 | 253 | 253 | 249 | 252 | 22,000 |
2002/06/07 | 251 | 253 | 247 | 247 | 9,000 |
2002/06/06 | 252 | 252 | 246 | 246 | 24,000 |
2002/06/05 | 253 | 253 | 247 | 247 | 16,000 |
2002/06/04 | 259 | 259 | 252 | 253 | 14,000 |
2002/06/03 | 260 | 260 | 256 | 260 | 9,000 |
2002/05/31 | 251 | 260 | 251 | 260 | 13,000 |
2002/05/30 | 261 | 265 | 260 | 265 | 23,000 |
2002/05/29 | 265 | 265 | 260 | 261 | 10,000 |
2002/05/28 | 262 | 265 | 262 | 262 | 17,000 |
2002/05/27 | 261 | 264 | 261 | 262 | 25,000 |
2002/05/24 | 259 | 263 | 259 | 262 | 28,000 |
2002/05/23 | 255 | 257 | 255 | 257 | 7,000 |
2002/05/22 | 252 | 256 | 252 | 254 | 39,000 |
2002/05/21 | 247 | 251 | 246 | 251 | 9,000 |
2002/05/20 | 245 | 247 | 245 | 246 | 12,000 |
2002/05/17 | 249 | 249 | 245 | 245 | 22,000 |
2002/05/16 | 246 | 247 | 246 | 246 | 10,000 |
2002/05/15 | 247 | 249 | 246 | 246 | 8,000 |
2002/05/14 | 249 | 250 | 249 | 250 | 3,000 |
2002/05/13 | 247 | 249 | 246 | 249 | 7,000 |
2002/05/10 | 246 | 249 | 246 | 247 | 11,000 |
2002/05/09 | 245 | 250 | 245 | 247 | 11,000 |
2002/05/08 | 247 | 248 | 245 | 248 | 9,000 |
2002/05/07 | 248 | 249 | 248 | 248 | 6,000 |
2002/05/02 | 249 | 250 | 249 | 250 | 9,000 |
2002/05/01 | 250 | 254 | 250 | 250 | 8,000 |
2002/04/30 | 252 | 254 | 251 | 251 | 22,000 |
2002/04/26 | 257 | 257 | 249 | 254 | 50,000 |
2002/04/25 | 257 | 257 | 252 | 252 | 25,000 |
2002/04/24 | 255 | 256 | 252 | 252 | 18,000 |
2002/04/23 | 256 | 256 | 255 | 255 | 5,000 |
2002/04/22 | 254 | 257 | 254 | 257 | 7,000 |
2002/04/19 | 253 | 254 | 252 | 252 | 7,000 |
2002/04/18 | 254 | 254 | 253 | 254 | 7,000 |
2002/04/17 | 257 | 257 | 252 | 254 | 7,000 |
2002/04/16 | 255 | 258 | 255 | 258 | 2,000 |
2002/04/15 | 252 | 255 | 251 | 255 | 17,000 |
2002/04/12 | 254 | 255 | 253 | 254 | 15,000 |
2002/04/11 | 256 | 256 | 254 | 254 | 9,000 |
2002/04/10 | 248 | 262 | 248 | 262 | 51,000 |
2002/04/09 | 254 | 256 | 248 | 248 | 23,000 |
2002/04/08 | 260 | 260 | 250 | 253 | 31,000 |
2002/04/05 | 260 | 260 | 259 | 259 | 7,000 |
2002/04/04 | 252 | 258 | 250 | 258 | 21,000 |
2002/04/03 | 250 | 251 | 250 | 251 | 5,000 |
2002/04/02 | 252 | 252 | 246 | 250 | 24,000 |
2002/04/01 | 263 | 263 | 252 | 252 | 17,000 |
2002/03/29 | 264 | 264 | 251 | 251 | 31,000 |
2002/03/28 | 265 | 265 | 262 | 265 | 6,000 |
2002/03/27 | 262 | 265 | 260 | 265 | 17,000 |
2002/03/26 | 265 | 265 | 259 | 259 | 11,000 |
2002/03/25 | 267 | 267 | 260 | 260 | 14,000 |
2002/03/22 | 259 | 262 | 257 | 257 | 15,000 |
2002/03/20 | 264 | 264 | 255 | 259 | 24,000 |
2002/03/19 | 264 | 265 | 256 | 265 | 11,000 |
2002/03/18 | 264 | 267 | 263 | 265 | 33,000 |
2002/03/15 | 252 | 255 | 252 | 255 | 14,000 |
2002/03/14 | 255 | 255 | 252 | 252 | 11,000 |
2002/03/13 | 254 | 257 | 253 | 254 | 26,000 |
2002/03/12 | 255 | 258 | 252 | 252 | 12,000 |
2002/03/11 | 252 | 255 | 252 | 252 | 64,000 |
2002/03/08 | 251 | 255 | 251 | 251 | 121,000 |
2002/03/07 | 255 | 256 | 252 | 255 | 49,000 |
2002/03/06 | 254 | 255 | 251 | 253 | 27,000 |
2002/03/05 | 255 | 255 | 255 | 255 | 29,000 |
2002/03/04 | 255 | 259 | 255 | 255 | 46,000 |
2002/03/01 | 255 | 257 | 253 | 255 | 29,000 |
2002/02/28 | 259 | 262 | 254 | 255 | 28,000 |
2002/02/27 | 256 | 256 | 255 | 255 | 35,000 |
2002/02/26 | 256 | 256 | 251 | 251 | 43,000 |
2002/02/25 | 255 | 256 | 253 | 253 | 52,000 |
2002/02/22 | 265 | 265 | 256 | 256 | 24,000 |
2002/02/21 | 256 | 265 | 256 | 265 | 25,000 |
2002/02/20 | 261 | 261 | 242 | 253 | 30,000 |
2002/02/19 | 264 | 266 | 264 | 266 | 9,000 |
2002/02/18 | 270 | 278 | 262 | 264 | 36,000 |
2002/02/15 | 272 | 273 | 270 | 273 | 17,000 |
2002/02/14 | 264 | 273 | 264 | 271 | 20,000 |
2002/02/13 | 268 | 271 | 266 | 271 | 32,000 |
2002/02/12 | 263 | 265 | 263 | 265 | 18,000 |
2002/02/08 | 260 | 261 | 256 | 261 | 42,000 |
2002/02/07 | 259 | 260 | 258 | 260 | 4,000 |
2002/02/06 | 254 | 259 | 254 | 259 | 6,000 |
2002/02/05 | 254 | 260 | 254 | 259 | 7,000 |
2002/02/04 | 255 | 255 | 255 | 255 | 1,000 |
2002/02/01 | 260 | 265 | 255 | 255 | 8,000 |
2002/01/31 | 265 | 265 | 260 | 260 | 15,000 |
2002/01/30 | 251 | 255 | 246 | 255 | 14,000 |
2002/01/29 | 256 | 256 | 252 | 252 | 13,000 |
2002/01/28 | 263 | 264 | 255 | 255 | 16,000 |
2002/01/25 | 267 | 267 | 262 | 262 | 20,000 |
2002/01/24 | 260 | 264 | 257 | 257 | 14,000 |
2002/01/23 | 260 | 261 | 258 | 261 | 7,000 |
2002/01/22 | 267 | 268 | 259 | 260 | 20,000 |
2002/01/21 | 266 | 269 | 266 | 269 | 30,000 |
2002/01/18 | 263 | 267 | 261 | 267 | 22,000 |
2002/01/17 | 251 | 265 | 250 | 265 | 28,000 |
2002/01/16 | 250 | 250 | 250 | 250 | 9,000 |
2002/01/15 | 252 | 254 | 252 | 253 | 18,000 |
2002/01/11 | 262 | 262 | 254 | 255 | 41,000 |
2002/01/10 | 258 | 258 | 252 | 252 | 13,000 |
2002/01/09 | 264 | 264 | 260 | 261 | 21,000 |
2002/01/08 | 264 | 265 | 257 | 261 | 24,000 |
2002/01/07 | 265 | 265 | 264 | 264 | 7,000 |
2002/01/04 | 260 | 264 | 260 | 264 | 2,000 |