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 |
|---|---|---|---|---|---|
| 2003/12/30 | 267 | 267 | 264 | 264 | 3,000 |
| 2003/12/29 | 268 | 269 | 263 | 263 | 62,000 |
| 2003/12/26 | 266 | 266 | 264 | 264 | 12,000 |
| 2003/12/25 | 266 | 267 | 266 | 266 | 22,000 |
| 2003/12/24 | 265 | 267 | 265 | 266 | 16,000 |
| 2003/12/22 | 269 | 269 | 264 | 266 | 31,000 |
| 2003/12/19 | 267 | 268 | 264 | 268 | 8,000 |
| 2003/12/18 | 264 | 266 | 263 | 266 | 27,000 |
| 2003/12/17 | 267 | 267 | 266 | 266 | 15,000 |
| 2003/12/16 | 269 | 269 | 267 | 267 | 16,000 |
| 2003/12/15 | 268 | 269 | 267 | 267 | 16,000 |
| 2003/12/12 | 264 | 268 | 263 | 268 | 95,000 |
| 2003/12/11 | 267 | 268 | 267 | 268 | 11,000 |
| 2003/12/10 | 268 | 268 | 266 | 267 | 12,000 |
| 2003/12/09 | 265 | 268 | 265 | 266 | 30,000 |
| 2003/12/08 | 263 | 266 | 263 | 265 | 22,000 |
| 2003/12/05 | 251 | 265 | 251 | 265 | 44,000 |
| 2003/12/04 | 263 | 265 | 261 | 261 | 29,000 |
| 2003/12/03 | 263 | 264 | 263 | 263 | 9,000 |
| 2003/12/02 | 265 | 266 | 261 | 263 | 32,000 |
| 2003/12/01 | 260 | 265 | 260 | 265 | 25,000 |
| 2003/11/28 | 261 | 262 | 260 | 260 | 19,000 |
| 2003/11/27 | 263 | 264 | 261 | 264 | 13,000 |
| 2003/11/26 | 261 | 264 | 261 | 261 | 14,000 |
| 2003/11/25 | 260 | 260 | 258 | 260 | 75,000 |
| 2003/11/21 | 259 | 263 | 259 | 261 | 17,000 |
| 2003/11/20 | 259 | 261 | 259 | 260 | 31,000 |
| 2003/11/19 | 262 | 262 | 258 | 260 | 20,000 |
| 2003/11/18 | 260 | 260 | 259 | 260 | 15,000 |
| 2003/11/17 | 265 | 265 | 259 | 260 | 37,000 |
| 2003/11/14 | 259 | 261 | 259 | 261 | 28,000 |
| 2003/11/13 | 257 | 257 | 256 | 257 | 20,000 |
| 2003/11/12 | 252 | 257 | 251 | 255 | 34,000 |
| 2003/11/11 | 258 | 258 | 251 | 252 | 68,000 |
| 2003/11/10 | 264 | 264 | 250 | 258 | 31,000 |
| 2003/11/07 | 264 | 264 | 263 | 263 | 5,000 |
| 2003/11/06 | 266 | 266 | 261 | 261 | 19,000 |
| 2003/11/05 | 263 | 266 | 262 | 262 | 52,000 |
| 2003/11/04 | 263 | 268 | 263 | 268 | 17,000 |
| 2003/10/31 | 271 | 271 | 265 | 265 | 39,000 |
| 2003/10/30 | 270 | 272 | 270 | 271 | 8,000 |
| 2003/10/29 | 272 | 272 | 270 | 270 | 38,000 |
| 2003/10/28 | 274 | 274 | 271 | 271 | 7,000 |
| 2003/10/27 | 272 | 274 | 272 | 274 | 21,000 |
| 2003/10/24 | 271 | 273 | 271 | 271 | 46,000 |
| 2003/10/23 | 275 | 275 | 271 | 271 | 32,000 |
| 2003/10/22 | 276 | 276 | 273 | 275 | 20,000 |
| 2003/10/21 | 275 | 277 | 275 | 275 | 30,000 |
| 2003/10/20 | 274 | 276 | 274 | 276 | 20,000 |
| 2003/10/17 | 280 | 280 | 279 | 279 | 47,000 |
| 2003/10/16 | 277 | 282 | 275 | 279 | 39,000 |
| 2003/10/15 | 274 | 276 | 274 | 276 | 22,000 |
| 2003/10/14 | 278 | 278 | 276 | 276 | 42,000 |
| 2003/10/10 | 278 | 279 | 276 | 278 | 69,000 |
| 2003/10/09 | 279 | 282 | 278 | 278 | 29,000 |
| 2003/10/08 | 278 | 282 | 277 | 280 | 60,000 |
| 2003/10/07 | 279 | 279 | 277 | 277 | 13,000 |
| 2003/10/06 | 278 | 280 | 278 | 278 | 14,000 |
| 2003/10/03 | 278 | 279 | 278 | 279 | 8,000 |
| 2003/10/02 | 279 | 281 | 278 | 278 | 27,000 |
| 2003/10/01 | 277 | 280 | 277 | 280 | 22,000 |
| 2003/09/30 | 278 | 280 | 277 | 279 | 6,000 |
| 2003/09/29 | 277 | 277 | 277 | 277 | 6,000 |
| 2003/09/26 | 267 | 279 | 267 | 277 | 17,000 |
| 2003/09/25 | 281 | 284 | 261 | 277 | 51,000 |
| 2003/09/24 | 283 | 283 | 281 | 281 | 29,000 |
| 2003/09/22 | 283 | 284 | 282 | 282 | 22,000 |
| 2003/09/19 | 282 | 283 | 279 | 283 | 54,000 |
| 2003/09/18 | 283 | 283 | 280 | 280 | 20,000 |
| 2003/09/17 | 278 | 284 | 278 | 280 | 102,000 |
| 2003/09/16 | 280 | 280 | 278 | 278 | 25,000 |
| 2003/09/12 | 280 | 280 | 277 | 278 | 96,000 |
| 2003/09/11 | 276 | 279 | 276 | 278 | 59,000 |
| 2003/09/10 | 277 | 281 | 277 | 281 | 30,000 |
| 2003/09/09 | 277 | 280 | 276 | 277 | 24,000 |
| 2003/09/08 | 277 | 278 | 275 | 276 | 56,000 |
| 2003/09/05 | 280 | 280 | 275 | 275 | 30,000 |
| 2003/09/04 | 279 | 280 | 277 | 277 | 35,000 |
| 2003/09/03 | 282 | 282 | 277 | 280 | 52,000 |
| 2003/09/02 | 286 | 286 | 284 | 284 | 30,000 |
| 2003/09/01 | 287 | 287 | 285 | 286 | 42,000 |
| 2003/08/29 | 285 | 289 | 285 | 285 | 23,000 |
| 2003/08/28 | 285 | 288 | 285 | 285 | 56,000 |
| 2003/08/27 | 290 | 290 | 285 | 289 | 41,000 |
| 2003/08/26 | 292 | 292 | 287 | 287 | 12,000 |
| 2003/08/25 | 282 | 289 | 282 | 286 | 63,000 |
| 2003/08/22 | 295 | 295 | 280 | 282 | 46,000 |
| 2003/08/21 | 292 | 296 | 292 | 296 | 14,000 |
| 2003/08/20 | 298 | 298 | 293 | 297 | 6,000 |
| 2003/08/19 | 297 | 297 | 294 | 295 | 7,000 |
| 2003/08/18 | 295 | 297 | 292 | 297 | 19,000 |
| 2003/08/15 | 300 | 300 | 294 | 295 | 6,000 |
| 2003/08/14 | 295 | 301 | 295 | 300 | 14,000 |
| 2003/08/13 | 295 | 295 | 293 | 295 | 6,000 |
| 2003/08/12 | 296 | 298 | 296 | 296 | 13,000 |
| 2003/08/11 | 302 | 302 | 296 | 296 | 20,000 |
| 2003/08/08 | 296 | 298 | 296 | 297 | 24,000 |
| 2003/08/07 | 298 | 298 | 297 | 297 | 9,000 |
| 2003/08/06 | 301 | 301 | 298 | 298 | 9,000 |
| 2003/08/05 | 298 | 299 | 297 | 299 | 16,000 |
| 2003/08/04 | 299 | 302 | 296 | 302 | 13,000 |
| 2003/08/01 | 303 | 303 | 298 | 299 | 15,000 |
| 2003/07/31 | 301 | 301 | 296 | 296 | 11,000 |
| 2003/07/30 | 298 | 301 | 298 | 298 | 16,000 |
| 2003/07/29 | 302 | 305 | 300 | 300 | 25,000 |
| 2003/07/28 | 305 | 305 | 300 | 300 | 18,000 |
| 2003/07/25 | 301 | 305 | 300 | 305 | 35,000 |
| 2003/07/24 | 303 | 304 | 300 | 301 | 16,000 |
| 2003/07/23 | 304 | 304 | 303 | 303 | 22,000 |
| 2003/07/22 | 305 | 305 | 296 | 296 | 16,000 |
| 2003/07/18 | 303 | 304 | 303 | 304 | 27,000 |
| 2003/07/17 | 299 | 302 | 299 | 302 | 16,000 |
| 2003/07/16 | 298 | 299 | 298 | 298 | 13,000 |
| 2003/07/15 | 297 | 298 | 295 | 298 | 36,000 |
| 2003/07/14 | 298 | 298 | 292 | 292 | 19,000 |
| 2003/07/11 | 291 | 293 | 288 | 290 | 14,000 |
| 2003/07/10 | 289 | 290 | 286 | 290 | 13,000 |
| 2003/07/09 | 292 | 293 | 291 | 292 | 17,000 |
| 2003/07/08 | 297 | 297 | 293 | 295 | 26,000 |
| 2003/07/07 | 296 | 301 | 296 | 297 | 31,000 |
| 2003/07/04 | 298 | 301 | 297 | 297 | 43,000 |
| 2003/07/03 | 303 | 303 | 299 | 300 | 16,000 |
| 2003/07/02 | 301 | 303 | 301 | 303 | 17,000 |
| 2003/07/01 | 297 | 300 | 297 | 298 | 14,000 |
| 2003/06/30 | 303 | 303 | 298 | 298 | 23,000 |
| 2003/06/27 | 302 | 306 | 301 | 303 | 15,000 |
| 2003/06/26 | 308 | 308 | 299 | 302 | 21,000 |
| 2003/06/25 | 302 | 304 | 301 | 301 | 13,000 |
| 2003/06/24 | 306 | 306 | 301 | 301 | 8,000 |
| 2003/06/23 | 305 | 306 | 305 | 306 | 5,000 |
| 2003/06/20 | 298 | 305 | 298 | 305 | 20,000 |
| 2003/06/19 | 299 | 302 | 299 | 299 | 20,000 |
| 2003/06/18 | 308 | 308 | 302 | 302 | 6,000 |
| 2003/06/17 | 301 | 304 | 299 | 299 | 28,000 |
| 2003/06/16 | 309 | 309 | 301 | 301 | 21,000 |
| 2003/06/13 | 310 | 310 | 304 | 304 | 104,000 |
| 2003/06/12 | 305 | 305 | 295 | 295 | 14,000 |
| 2003/06/11 | 302 | 305 | 300 | 301 | 12,000 |
| 2003/06/10 | 296 | 298 | 296 | 298 | 11,000 |
| 2003/06/09 | 296 | 296 | 296 | 296 | 3,000 |
| 2003/06/06 | 296 | 300 | 296 | 297 | 11,000 |
| 2003/06/05 | 298 | 299 | 298 | 299 | 6,000 |
| 2003/06/04 | 305 | 309 | 297 | 298 | 18,000 |
| 2003/06/03 | 302 | 306 | 298 | 305 | 15,000 |
| 2003/06/02 | 302 | 305 | 302 | 304 | 7,000 |
| 2003/05/30 | 300 | 305 | 300 | 305 | 15,000 |
| 2003/05/29 | 299 | 300 | 299 | 300 | 16,000 |
| 2003/05/28 | 310 | 311 | 308 | 308 | 7,000 |
| 2003/05/27 | 300 | 300 | 297 | 300 | 30,000 |
| 2003/05/26 | 299 | 299 | 298 | 298 | 14,000 |
| 2003/05/23 | 299 | 299 | 299 | 299 | 15,000 |
| 2003/05/22 | 298 | 299 | 298 | 299 | 11,000 |
| 2003/05/21 | 298 | 298 | 295 | 295 | 15,000 |
| 2003/05/20 | 297 | 297 | 297 | 297 | 7,000 |
| 2003/05/19 | 299 | 299 | 293 | 294 | 12,000 |
| 2003/05/16 | 297 | 298 | 297 | 298 | 14,000 |
| 2003/05/15 | 294 | 297 | 294 | 297 | 15,000 |
| 2003/05/14 | 296 | 298 | 294 | 294 | 15,000 |
| 2003/05/13 | 291 | 296 | 291 | 296 | 7,000 |
| 2003/05/12 | 294 | 295 | 290 | 295 | 25,000 |
| 2003/05/09 | 288 | 292 | 287 | 290 | 13,000 |
| 2003/05/08 | 288 | 294 | 288 | 292 | 13,000 |
| 2003/05/07 | 290 | 294 | 287 | 287 | 16,000 |
| 2003/05/06 | 287 | 293 | 287 | 289 | 20,000 |
| 2003/05/02 | 290 | 290 | 286 | 286 | 11,000 |
| 2003/05/01 | 293 | 296 | 285 | 290 | 29,000 |
| 2003/04/30 | 298 | 298 | 297 | 298 | 10,000 |
| 2003/04/28 | 299 | 299 | 297 | 298 | 22,000 |
| 2003/04/25 | 290 | 299 | 290 | 299 | 31,000 |
| 2003/04/24 | 285 | 289 | 285 | 289 | 14,000 |
| 2003/04/23 | 291 | 291 | 288 | 288 | 10,000 |
| 2003/04/22 | 295 | 295 | 291 | 291 | 17,000 |
| 2003/04/21 | 294 | 295 | 293 | 294 | 28,000 |
| 2003/04/18 | 287 | 287 | 283 | 285 | 9,000 |
| 2003/04/17 | 285 | 285 | 281 | 283 | 23,000 |
| 2003/04/16 | 295 | 295 | 290 | 295 | 18,000 |
| 2003/04/15 | 285 | 290 | 284 | 290 | 23,000 |
| 2003/04/14 | 283 | 285 | 280 | 284 | 17,000 |
| 2003/04/11 | 282 | 282 | 277 | 282 | 20,000 |
| 2003/04/10 | 277 | 282 | 277 | 282 | 30,000 |
| 2003/04/09 | 273 | 277 | 273 | 277 | 18,000 |
| 2003/04/08 | 280 | 282 | 280 | 282 | 12,000 |
| 2003/04/07 | 284 | 284 | 280 | 280 | 6,000 |
| 2003/04/04 | 280 | 285 | 280 | 284 | 23,000 |
| 2003/04/03 | 289 | 289 | 279 | 279 | 15,000 |
| 2003/04/02 | 278 | 288 | 278 | 288 | 8,000 |
| 2003/04/01 | 282 | 282 | 272 | 278 | 11,000 |
| 2003/03/31 | 295 | 295 | 281 | 281 | 15,000 |
| 2003/03/28 | 292 | 295 | 292 | 294 | 49,000 |
| 2003/03/27 | 295 | 300 | 280 | 284 | 58,000 |
| 2003/03/26 | 288 | 290 | 280 | 290 | 46,000 |
| 2003/03/25 | 279 | 288 | 276 | 288 | 36,000 |
| 2003/03/24 | 280 | 280 | 276 | 278 | 11,000 |
| 2003/03/20 | 268 | 279 | 268 | 279 | 16,000 |
| 2003/03/19 | 274 | 274 | 268 | 268 | 12,000 |
| 2003/03/18 | 272 | 275 | 267 | 274 | 18,000 |
| 2003/03/17 | 274 | 274 | 267 | 267 | 14,000 |
| 2003/03/14 | 280 | 280 | 273 | 274 | 128,000 |
| 2003/03/13 | 263 | 268 | 263 | 268 | 18,000 |
| 2003/03/12 | 267 | 267 | 263 | 263 | 7,000 |
| 2003/03/11 | 265 | 267 | 263 | 267 | 18,000 |
| 2003/03/10 | 263 | 268 | 263 | 265 | 22,000 |
| 2003/03/07 | 270 | 270 | 265 | 265 | 33,000 |
| 2003/03/06 | 265 | 269 | 265 | 269 | 46,000 |
| 2003/03/05 | 267 | 268 | 264 | 265 | 24,000 |
| 2003/03/04 | 269 | 269 | 266 | 266 | 25,000 |
| 2003/03/03 | 259 | 270 | 259 | 269 | 37,000 |
| 2003/02/28 | 263 | 264 | 263 | 263 | 22,000 |
| 2003/02/27 | 261 | 263 | 261 | 263 | 14,000 |
| 2003/02/26 | 261 | 262 | 260 | 261 | 23,000 |
| 2003/02/25 | 262 | 262 | 257 | 259 | 16,000 |
| 2003/02/24 | 261 | 261 | 259 | 261 | 24,000 |
| 2003/02/21 | 259 | 262 | 259 | 261 | 19,000 |
| 2003/02/20 | 262 | 262 | 260 | 262 | 22,000 |
| 2003/02/19 | 263 | 263 | 262 | 262 | 17,000 |
| 2003/02/18 | 261 | 263 | 260 | 262 | 20,000 |
| 2003/02/17 | 263 | 263 | 259 | 259 | 8,000 |
| 2003/02/14 | 261 | 261 | 260 | 260 | 38,000 |
| 2003/02/13 | 264 | 264 | 257 | 263 | 21,000 |
| 2003/02/12 | 263 | 265 | 263 | 264 | 11,000 |
| 2003/02/10 | 260 | 263 | 259 | 263 | 17,000 |
| 2003/02/07 | 261 | 261 | 256 | 260 | 18,000 |
| 2003/02/06 | 262 | 262 | 261 | 262 | 34,000 |
| 2003/02/05 | 256 | 262 | 255 | 261 | 29,000 |
| 2003/02/04 | 259 | 261 | 255 | 260 | 18,000 |
| 2003/02/03 | 256 | 256 | 246 | 256 | 37,000 |
| 2003/01/31 | 255 | 255 | 246 | 246 | 20,000 |
| 2003/01/30 | 261 | 261 | 255 | 255 | 14,000 |
| 2003/01/29 | 257 | 257 | 256 | 256 | 19,000 |
| 2003/01/28 | 260 | 260 | 258 | 260 | 12,000 |
| 2003/01/27 | 261 | 262 | 260 | 260 | 20,000 |
| 2003/01/24 | 263 | 263 | 260 | 260 | 25,000 |
| 2003/01/23 | 261 | 263 | 260 | 263 | 9,000 |
| 2003/01/22 | 265 | 265 | 260 | 260 | 12,000 |
| 2003/01/21 | 263 | 264 | 262 | 262 | 16,000 |
| 2003/01/20 | 260 | 263 | 260 | 263 | 16,000 |
| 2003/01/17 | 259 | 263 | 258 | 258 | 11,000 |
| 2003/01/16 | 262 | 263 | 262 | 262 | 9,000 |
| 2003/01/15 | 263 | 264 | 262 | 264 | 30,000 |
| 2003/01/14 | 261 | 261 | 260 | 260 | 10,000 |
| 2003/01/10 | 260 | 265 | 255 | 258 | 58,000 |
| 2003/01/09 | 255 | 265 | 255 | 265 | 20,000 |
| 2003/01/08 | 264 | 265 | 264 | 265 | 6,000 |
| 2003/01/07 | 266 | 266 | 265 | 265 | 21,000 |
| 2003/01/06 | 264 | 264 | 264 | 264 | 19,000 |