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 |
---|---|---|---|---|---|
2004/12/30 | 285 | 285 | 284 | 285 | 16,000 |
2004/12/29 | 282 | 284 | 278 | 282 | 11,000 |
2004/12/28 | 285 | 285 | 278 | 279 | 54,000 |
2004/12/27 | 282 | 285 | 281 | 282 | 31,000 |
2004/12/24 | 280 | 282 | 280 | 282 | 33,000 |
2004/12/22 | 280 | 281 | 277 | 279 | 54,000 |
2004/12/21 | 272 | 280 | 272 | 280 | 46,000 |
2004/12/20 | 273 | 275 | 273 | 273 | 23,000 |
2004/12/17 | 270 | 274 | 269 | 272 | 26,000 |
2004/12/16 | 272 | 272 | 270 | 270 | 9,000 |
2004/12/15 | 274 | 274 | 270 | 271 | 15,000 |
2004/12/14 | 270 | 274 | 270 | 274 | 28,000 |
2004/12/13 | 271 | 272 | 269 | 271 | 11,000 |
2004/12/10 | 272 | 272 | 268 | 269 | 71,000 |
2004/12/09 | 270 | 271 | 269 | 269 | 20,000 |
2004/12/08 | 270 | 270 | 269 | 269 | 15,000 |
2004/12/07 | 271 | 271 | 270 | 270 | 8,000 |
2004/12/06 | 270 | 271 | 270 | 270 | 30,000 |
2004/12/03 | 274 | 274 | 270 | 270 | 17,000 |
2004/12/02 | 269 | 275 | 269 | 273 | 41,000 |
2004/12/01 | 270 | 272 | 269 | 269 | 22,000 |
2004/11/30 | 271 | 272 | 271 | 272 | 2,000 |
2004/11/29 | 275 | 275 | 272 | 273 | 13,000 |
2004/11/26 | 270 | 273 | 270 | 271 | 27,000 |
2004/11/25 | 271 | 272 | 268 | 272 | 41,000 |
2004/11/24 | 273 | 273 | 271 | 271 | 14,000 |
2004/11/22 | 276 | 276 | 272 | 273 | 29,000 |
2004/11/19 | 273 | 273 | 271 | 272 | 34,000 |
2004/11/18 | 272 | 272 | 271 | 271 | 9,000 |
2004/11/17 | 275 | 275 | 272 | 272 | 11,000 |
2004/11/16 | 275 | 276 | 275 | 275 | 10,000 |
2004/11/15 | 272 | 275 | 272 | 275 | 16,000 |
2004/11/12 | 275 | 275 | 272 | 273 | 33,000 |
2004/11/11 | 274 | 275 | 274 | 274 | 20,000 |
2004/11/10 | 274 | 276 | 273 | 275 | 35,000 |
2004/11/09 | 275 | 275 | 273 | 273 | 8,000 |
2004/11/08 | 277 | 277 | 275 | 275 | 4,000 |
2004/11/05 | 276 | 277 | 273 | 277 | 30,000 |
2004/11/04 | 271 | 276 | 271 | 276 | 16,000 |
2004/11/02 | 273 | 274 | 273 | 274 | 9,000 |
2004/11/01 | 273 | 274 | 270 | 272 | 25,000 |
2004/10/29 | 272 | 273 | 268 | 273 | 14,000 |
2004/10/28 | 271 | 273 | 269 | 273 | 16,000 |
2004/10/27 | 270 | 271 | 270 | 271 | 17,000 |
2004/10/26 | 273 | 273 | 271 | 271 | 185,000 |
2004/10/25 | 272 | 272 | 270 | 270 | 12,000 |
2004/10/22 | 271 | 272 | 271 | 272 | 10,000 |
2004/10/21 | 270 | 272 | 270 | 271 | 13,000 |
2004/10/20 | 271 | 271 | 270 | 270 | 20,000 |
2004/10/19 | 273 | 273 | 271 | 271 | 14,000 |
2004/10/18 | 272 | 273 | 270 | 273 | 15,000 |
2004/10/15 | 271 | 273 | 270 | 272 | 25,000 |
2004/10/14 | 272 | 272 | 269 | 270 | 19,000 |
2004/10/13 | 273 | 273 | 272 | 272 | 18,000 |
2004/10/12 | 270 | 273 | 270 | 273 | 21,000 |
2004/10/08 | 272 | 272 | 266 | 272 | 52,000 |
2004/10/07 | 271 | 271 | 271 | 271 | 42,000 |
2004/10/06 | 268 | 271 | 268 | 271 | 18,000 |
2004/10/05 | 270 | 270 | 270 | 270 | 15,000 |
2004/10/04 | 268 | 269 | 268 | 269 | 12,000 |
2004/10/01 | 270 | 270 | 267 | 269 | 19,000 |
2004/09/30 | 267 | 269 | 267 | 269 | 15,000 |
2004/09/29 | 270 | 270 | 269 | 269 | 12,000 |
2004/09/28 | 270 | 270 | 268 | 270 | 25,000 |
2004/09/27 | 268 | 269 | 268 | 269 | 7,000 |
2004/09/24 | 270 | 270 | 269 | 269 | 49,000 |
2004/09/22 | 270 | 270 | 270 | 270 | 25,000 |
2004/09/21 | 271 | 271 | 269 | 269 | 22,000 |
2004/09/17 | 271 | 272 | 269 | 270 | 34,000 |
2004/09/16 | 271 | 272 | 270 | 270 | 19,000 |
2004/09/15 | 272 | 273 | 271 | 272 | 18,000 |
2004/09/14 | 274 | 275 | 271 | 275 | 18,000 |
2004/09/13 | 274 | 275 | 271 | 273 | 23,000 |
2004/09/10 | 272 | 275 | 270 | 274 | 107,000 |
2004/09/09 | 275 | 275 | 272 | 272 | 6,000 |
2004/09/08 | 273 | 274 | 273 | 274 | 19,000 |
2004/09/07 | 273 | 275 | 273 | 275 | 56,000 |
2004/09/06 | 271 | 273 | 271 | 273 | 13,000 |
2004/09/03 | 270 | 274 | 270 | 271 | 56,000 |
2004/09/02 | 269 | 270 | 269 | 270 | 9,000 |
2004/09/01 | 270 | 270 | 269 | 269 | 18,000 |
2004/08/31 | 270 | 270 | 269 | 269 | 15,000 |
2004/08/30 | 269 | 270 | 268 | 269 | 9,000 |
2004/08/27 | 271 | 271 | 271 | 271 | 4,000 |
2004/08/26 | 271 | 271 | 269 | 271 | 21,000 |
2004/08/25 | 270 | 271 | 268 | 268 | 31,000 |
2004/08/24 | 270 | 271 | 270 | 270 | 19,000 |
2004/08/23 | 270 | 271 | 270 | 271 | 19,000 |
2004/08/20 | 270 | 270 | 269 | 269 | 5,000 |
2004/08/19 | 268 | 270 | 268 | 269 | 19,000 |
2004/08/18 | 270 | 270 | 269 | 270 | 19,000 |
2004/08/17 | 269 | 270 | 267 | 270 | 10,000 |
2004/08/16 | 266 | 268 | 266 | 268 | 15,000 |
2004/08/13 | 269 | 270 | 268 | 268 | 22,000 |
2004/08/12 | 269 | 270 | 269 | 270 | 15,000 |
2004/08/11 | 271 | 272 | 269 | 269 | 38,000 |
2004/08/10 | 272 | 273 | 269 | 269 | 24,000 |
2004/08/09 | 272 | 272 | 267 | 271 | 10,000 |
2004/08/06 | 273 | 273 | 271 | 271 | 10,000 |
2004/08/05 | 271 | 273 | 270 | 272 | 30,000 |
2004/08/04 | 272 | 272 | 271 | 271 | 18,000 |
2004/08/03 | 272 | 272 | 270 | 272 | 28,000 |
2004/08/02 | 273 | 273 | 270 | 271 | 24,000 |
2004/07/30 | 271 | 273 | 271 | 273 | 52,000 |
2004/07/29 | 269 | 270 | 269 | 269 | 6,000 |
2004/07/28 | 270 | 270 | 269 | 270 | 13,000 |
2004/07/27 | 268 | 269 | 268 | 268 | 3,000 |
2004/07/26 | 269 | 270 | 268 | 268 | 22,000 |
2004/07/23 | 270 | 270 | 269 | 269 | 21,000 |
2004/07/22 | 269 | 269 | 268 | 268 | 11,000 |
2004/07/21 | 270 | 270 | 270 | 270 | 7,000 |
2004/07/20 | 268 | 270 | 268 | 269 | 13,000 |
2004/07/16 | 270 | 271 | 266 | 271 | 27,000 |
2004/07/15 | 270 | 270 | 269 | 269 | 13,000 |
2004/07/14 | 269 | 271 | 269 | 270 | 37,000 |
2004/07/13 | 270 | 271 | 269 | 270 | 9,000 |
2004/07/12 | 270 | 270 | 267 | 270 | 21,000 |
2004/07/09 | 269 | 269 | 268 | 269 | 19,000 |
2004/07/08 | 269 | 269 | 268 | 269 | 14,000 |
2004/07/07 | 270 | 270 | 268 | 269 | 28,000 |
2004/07/06 | 271 | 271 | 269 | 269 | 31,000 |
2004/07/05 | 269 | 271 | 268 | 271 | 47,000 |
2004/07/02 | 269 | 269 | 268 | 268 | 20,000 |
2004/07/01 | 268 | 269 | 267 | 268 | 54,000 |
2004/06/30 | 267 | 268 | 267 | 268 | 27,000 |
2004/06/29 | 267 | 267 | 267 | 267 | 15,000 |
2004/06/28 | 269 | 269 | 266 | 268 | 36,000 |
2004/06/25 | 269 | 269 | 265 | 266 | 28,000 |
2004/06/24 | 266 | 266 | 266 | 266 | 12,000 |
2004/06/23 | 266 | 266 | 265 | 266 | 36,000 |
2004/06/22 | 267 | 268 | 265 | 268 | 15,000 |
2004/06/21 | 266 | 268 | 266 | 267 | 31,000 |
2004/06/18 | 264 | 264 | 263 | 263 | 36,000 |
2004/06/17 | 267 | 267 | 264 | 265 | 14,000 |
2004/06/16 | 266 | 266 | 264 | 265 | 22,000 |
2004/06/15 | 263 | 265 | 263 | 263 | 23,000 |
2004/06/14 | 265 | 266 | 263 | 263 | 33,000 |
2004/06/11 | 264 | 267 | 264 | 266 | 105,000 |
2004/06/10 | 267 | 267 | 265 | 267 | 59,000 |
2004/06/09 | 266 | 266 | 265 | 266 | 7,000 |
2004/06/08 | 267 | 267 | 265 | 266 | 10,000 |
2004/06/07 | 265 | 267 | 265 | 267 | 50,000 |
2004/06/04 | 267 | 267 | 264 | 266 | 20,000 |
2004/06/03 | 263 | 264 | 261 | 261 | 25,000 |
2004/06/02 | 265 | 265 | 263 | 263 | 18,000 |
2004/06/01 | 268 | 268 | 264 | 264 | 8,000 |
2004/05/31 | 269 | 269 | 268 | 268 | 7,000 |
2004/05/28 | 270 | 273 | 267 | 268 | 30,000 |
2004/05/27 | 270 | 270 | 268 | 269 | 14,000 |
2004/05/26 | 274 | 274 | 270 | 271 | 17,000 |
2004/05/25 | 273 | 273 | 268 | 268 | 10,000 |
2004/05/24 | 272 | 272 | 268 | 268 | 25,000 |
2004/05/21 | 269 | 271 | 268 | 268 | 21,000 |
2004/05/20 | 269 | 269 | 266 | 269 | 15,000 |
2004/05/19 | 265 | 265 | 265 | 265 | 10,000 |
2004/05/18 | 260 | 263 | 260 | 261 | 19,000 |
2004/05/17 | 262 | 262 | 260 | 261 | 13,000 |
2004/05/14 | 264 | 264 | 261 | 262 | 54,000 |
2004/05/13 | 267 | 267 | 264 | 264 | 32,000 |
2004/05/12 | 264 | 267 | 264 | 267 | 30,000 |
2004/05/11 | 264 | 270 | 264 | 264 | 30,000 |
2004/05/10 | 267 | 267 | 263 | 264 | 32,000 |
2004/05/07 | 269 | 269 | 267 | 267 | 16,000 |
2004/05/06 | 269 | 269 | 268 | 268 | 26,000 |
2004/04/30 | 270 | 271 | 269 | 269 | 39,000 |
2004/04/28 | 271 | 272 | 270 | 272 | 55,000 |
2004/04/27 | 271 | 272 | 270 | 270 | 14,000 |
2004/04/26 | 272 | 273 | 272 | 272 | 22,000 |
2004/04/23 | 271 | 273 | 271 | 272 | 26,000 |
2004/04/22 | 274 | 276 | 270 | 271 | 47,000 |
2004/04/21 | 272 | 275 | 272 | 272 | 15,000 |
2004/04/20 | 275 | 275 | 270 | 274 | 87,000 |
2004/04/19 | 274 | 275 | 273 | 274 | 41,000 |
2004/04/16 | 274 | 277 | 274 | 274 | 11,000 |
2004/04/15 | 277 | 277 | 272 | 273 | 48,000 |
2004/04/14 | 276 | 279 | 275 | 277 | 13,000 |
2004/04/13 | 276 | 278 | 276 | 277 | 18,000 |
2004/04/12 | 273 | 276 | 273 | 275 | 25,000 |
2004/04/09 | 277 | 277 | 275 | 277 | 13,000 |
2004/04/08 | 276 | 278 | 276 | 278 | 10,000 |
2004/04/07 | 272 | 276 | 272 | 275 | 36,000 |
2004/04/06 | 279 | 280 | 275 | 280 | 23,000 |
2004/04/05 | 282 | 282 | 279 | 279 | 13,000 |
2004/04/02 | 283 | 283 | 281 | 282 | 31,000 |
2004/04/01 | 284 | 284 | 277 | 282 | 30,000 |
2004/03/31 | 278 | 281 | 278 | 281 | 31,000 |
2004/03/30 | 277 | 281 | 276 | 281 | 21,000 |
2004/03/29 | 277 | 281 | 276 | 281 | 24,000 |
2004/03/26 | 286 | 286 | 279 | 281 | 40,000 |
2004/03/25 | 285 | 286 | 285 | 286 | 48,000 |
2004/03/24 | 284 | 289 | 283 | 284 | 57,000 |
2004/03/23 | 282 | 283 | 281 | 281 | 30,000 |
2004/03/22 | 282 | 282 | 280 | 280 | 17,000 |
2004/03/19 | 279 | 282 | 279 | 282 | 29,000 |
2004/03/18 | 281 | 281 | 279 | 279 | 41,000 |
2004/03/17 | 278 | 281 | 277 | 281 | 30,000 |
2004/03/16 | 279 | 279 | 272 | 278 | 25,000 |
2004/03/15 | 278 | 279 | 277 | 279 | 22,000 |
2004/03/12 | 275 | 279 | 275 | 277 | 72,000 |
2004/03/11 | 281 | 281 | 280 | 280 | 27,000 |
2004/03/10 | 280 | 281 | 280 | 280 | 10,000 |
2004/03/09 | 280 | 280 | 280 | 280 | 7,000 |
2004/03/08 | 282 | 283 | 280 | 282 | 24,000 |
2004/03/05 | 282 | 282 | 281 | 282 | 22,000 |
2004/03/04 | 281 | 282 | 280 | 282 | 23,000 |
2004/03/03 | 278 | 280 | 276 | 280 | 15,000 |
2004/03/02 | 280 | 280 | 276 | 280 | 29,000 |
2004/03/01 | 279 | 281 | 279 | 280 | 23,000 |
2004/02/27 | 276 | 279 | 275 | 279 | 45,000 |
2004/02/26 | 276 | 276 | 276 | 276 | 9,000 |
2004/02/25 | 273 | 276 | 273 | 274 | 37,000 |
2004/02/24 | 276 | 276 | 273 | 273 | 10,000 |
2004/02/23 | 275 | 276 | 275 | 276 | 4,000 |
2004/02/20 | 274 | 275 | 273 | 275 | 17,000 |
2004/02/19 | 274 | 276 | 274 | 275 | 14,000 |
2004/02/18 | 276 | 276 | 274 | 274 | 37,000 |
2004/02/17 | 276 | 276 | 273 | 275 | 20,000 |
2004/02/16 | 275 | 276 | 275 | 276 | 15,000 |
2004/02/13 | 276 | 276 | 272 | 272 | 21,000 |
2004/02/12 | 276 | 276 | 272 | 273 | 24,000 |
2004/02/10 | 272 | 276 | 272 | 272 | 15,000 |
2004/02/09 | 275 | 275 | 273 | 273 | 18,000 |
2004/02/06 | 272 | 273 | 272 | 272 | 14,000 |
2004/02/05 | 274 | 274 | 271 | 272 | 11,000 |
2004/02/04 | 273 | 273 | 272 | 272 | 15,000 |
2004/02/03 | 273 | 275 | 271 | 273 | 33,000 |
2004/02/02 | 273 | 274 | 273 | 274 | 12,000 |
2004/01/30 | 272 | 273 | 270 | 270 | 16,000 |
2004/01/29 | 269 | 272 | 269 | 270 | 34,000 |
2004/01/28 | 268 | 274 | 267 | 271 | 33,000 |
2004/01/27 | 272 | 272 | 266 | 267 | 50,000 |
2004/01/26 | 270 | 272 | 269 | 272 | 21,000 |
2004/01/23 | 268 | 268 | 266 | 267 | 36,000 |
2004/01/22 | 266 | 268 | 265 | 268 | 35,000 |
2004/01/21 | 264 | 267 | 263 | 266 | 27,000 |
2004/01/20 | 262 | 265 | 262 | 264 | 36,000 |
2004/01/19 | 263 | 264 | 260 | 264 | 21,000 |
2004/01/16 | 262 | 262 | 260 | 261 | 14,000 |
2004/01/15 | 263 | 264 | 261 | 261 | 31,000 |
2004/01/14 | 263 | 264 | 263 | 263 | 12,000 |
2004/01/13 | 265 | 265 | 263 | 263 | 8,000 |
2004/01/09 | 261 | 263 | 260 | 263 | 33,000 |
2004/01/08 | 265 | 265 | 262 | 262 | 28,000 |
2004/01/07 | 268 | 268 | 263 | 263 | 49,000 |
2004/01/06 | 267 | 269 | 265 | 265 | 15,000 |
2004/01/05 | 266 | 266 | 266 | 266 | 4,000 |