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 |
|---|---|---|---|---|---|
| 2005/12/30 | 383 | 383 | 373 | 374 | 66,000 |
| 2005/12/29 | 379 | 383 | 379 | 382 | 38,000 |
| 2005/12/28 | 376 | 381 | 376 | 381 | 36,000 |
| 2005/12/27 | 375 | 379 | 375 | 378 | 51,000 |
| 2005/12/26 | 382 | 382 | 378 | 378 | 55,000 |
| 2005/12/22 | 380 | 382 | 380 | 381 | 62,000 |
| 2005/12/21 | 382 | 383 | 377 | 382 | 76,000 |
| 2005/12/20 | 378 | 382 | 376 | 382 | 77,000 |
| 2005/12/19 | 377 | 378 | 374 | 375 | 48,000 |
| 2005/12/16 | 375 | 376 | 375 | 376 | 29,000 |
| 2005/12/15 | 379 | 380 | 375 | 375 | 71,000 |
| 2005/12/14 | 380 | 380 | 377 | 377 | 57,000 |
| 2005/12/13 | 380 | 381 | 378 | 379 | 61,000 |
| 2005/12/12 | 380 | 380 | 377 | 377 | 56,000 |
| 2005/12/09 | 378 | 380 | 377 | 377 | 107,000 |
| 2005/12/08 | 378 | 379 | 377 | 378 | 58,000 |
| 2005/12/07 | 378 | 381 | 377 | 379 | 92,000 |
| 2005/12/06 | 377 | 380 | 377 | 377 | 94,000 |
| 2005/12/05 | 377 | 380 | 377 | 378 | 58,000 |
| 2005/12/02 | 377 | 381 | 374 | 378 | 107,000 |
| 2005/12/01 | 373 | 375 | 373 | 375 | 39,000 |
| 2005/11/30 | 375 | 375 | 374 | 374 | 25,000 |
| 2005/11/29 | 378 | 378 | 375 | 377 | 88,000 |
| 2005/11/28 | 376 | 376 | 372 | 376 | 42,000 |
| 2005/11/25 | 375 | 376 | 372 | 376 | 136,000 |
| 2005/11/24 | 378 | 378 | 372 | 372 | 79,000 |
| 2005/11/22 | 371 | 377 | 371 | 377 | 108,000 |
| 2005/11/21 | 374 | 375 | 371 | 372 | 70,000 |
| 2005/11/18 | 369 | 376 | 368 | 370 | 102,000 |
| 2005/11/17 | 367 | 370 | 367 | 368 | 41,000 |
| 2005/11/16 | 370 | 371 | 368 | 368 | 56,000 |
| 2005/11/15 | 370 | 370 | 370 | 370 | 27,000 |
| 2005/11/14 | 369 | 370 | 366 | 370 | 67,000 |
| 2005/11/11 | 376 | 376 | 365 | 368 | 60,000 |
| 2005/11/10 | 369 | 373 | 364 | 373 | 79,000 |
| 2005/11/09 | 377 | 378 | 366 | 369 | 131,000 |
| 2005/11/08 | 389 | 389 | 375 | 379 | 122,000 |
| 2005/11/07 | 381 | 390 | 375 | 384 | 121,000 |
| 2005/11/04 | 376 | 390 | 376 | 381 | 411,000 |
| 2005/11/02 | 375 | 378 | 375 | 376 | 99,000 |
| 2005/11/01 | 373 | 377 | 373 | 375 | 74,000 |
| 2005/10/31 | 365 | 370 | 365 | 368 | 118,000 |
| 2005/10/28 | 366 | 369 | 364 | 364 | 92,000 |
| 2005/10/27 | 370 | 370 | 365 | 366 | 28,000 |
| 2005/10/26 | 363 | 366 | 356 | 365 | 98,000 |
| 2005/10/25 | 352 | 358 | 352 | 358 | 50,000 |
| 2005/10/24 | 355 | 355 | 351 | 352 | 67,000 |
| 2005/10/21 | 351 | 355 | 351 | 354 | 40,000 |
| 2005/10/20 | 360 | 360 | 351 | 356 | 105,000 |
| 2005/10/19 | 362 | 367 | 357 | 360 | 100,000 |
| 2005/10/18 | 367 | 369 | 362 | 362 | 106,000 |
| 2005/10/17 | 373 | 373 | 366 | 366 | 29,000 |
| 2005/10/14 | 367 | 370 | 366 | 370 | 41,000 |
| 2005/10/13 | 366 | 371 | 365 | 367 | 51,000 |
| 2005/10/12 | 377 | 377 | 369 | 371 | 138,000 |
| 2005/10/11 | 375 | 378 | 370 | 375 | 73,000 |
| 2005/10/07 | 364 | 375 | 364 | 368 | 107,000 |
| 2005/10/06 | 374 | 377 | 361 | 369 | 253,000 |
| 2005/10/05 | 371 | 373 | 371 | 373 | 64,000 |
| 2005/10/04 | 372 | 376 | 372 | 373 | 44,000 |
| 2005/10/03 | 370 | 375 | 370 | 375 | 85,000 |
| 2005/09/30 | 375 | 376 | 372 | 372 | 138,000 |
| 2005/09/29 | 374 | 375 | 373 | 374 | 86,000 |
| 2005/09/28 | 372 | 374 | 371 | 373 | 75,000 |
| 2005/09/27 | 373 | 373 | 369 | 372 | 106,000 |
| 2005/09/26 | 370 | 375 | 369 | 372 | 150,000 |
| 2005/09/22 | 368 | 368 | 365 | 365 | 51,000 |
| 2005/09/21 | 367 | 368 | 364 | 368 | 80,000 |
| 2005/09/20 | 362 | 362 | 359 | 362 | 95,000 |
| 2005/09/16 | 362 | 370 | 360 | 361 | 231,000 |
| 2005/09/15 | 358 | 362 | 356 | 361 | 94,000 |
| 2005/09/14 | 359 | 361 | 358 | 358 | 102,000 |
| 2005/09/13 | 359 | 359 | 357 | 358 | 63,000 |
| 2005/09/12 | 358 | 359 | 356 | 358 | 38,000 |
| 2005/09/09 | 357 | 358 | 355 | 356 | 160,000 |
| 2005/09/08 | 356 | 357 | 355 | 356 | 49,000 |
| 2005/09/07 | 356 | 357 | 356 | 356 | 10,000 |
| 2005/09/06 | 356 | 357 | 355 | 355 | 28,000 |
| 2005/09/05 | 352 | 357 | 352 | 355 | 37,000 |
| 2005/09/02 | 351 | 356 | 350 | 356 | 72,000 |
| 2005/09/01 | 352 | 352 | 350 | 350 | 60,000 |
| 2005/08/31 | 352 | 352 | 350 | 350 | 24,000 |
| 2005/08/30 | 351 | 351 | 350 | 351 | 24,000 |
| 2005/08/29 | 351 | 352 | 350 | 351 | 24,000 |
| 2005/08/26 | 355 | 355 | 351 | 354 | 59,000 |
| 2005/08/25 | 352 | 355 | 351 | 355 | 81,000 |
| 2005/08/24 | 355 | 357 | 354 | 357 | 42,000 |
| 2005/08/23 | 356 | 356 | 355 | 355 | 25,000 |
| 2005/08/22 | 352 | 357 | 352 | 357 | 51,000 |
| 2005/08/19 | 358 | 360 | 351 | 357 | 110,000 |
| 2005/08/18 | 356 | 361 | 356 | 359 | 94,000 |
| 2005/08/17 | 360 | 362 | 359 | 361 | 68,000 |
| 2005/08/16 | 360 | 361 | 357 | 361 | 125,000 |
| 2005/08/15 | 363 | 364 | 358 | 363 | 69,000 |
| 2005/08/12 | 368 | 368 | 363 | 363 | 54,000 |
| 2005/08/11 | 364 | 370 | 362 | 368 | 68,000 |
| 2005/08/10 | 373 | 373 | 365 | 367 | 80,000 |
| 2005/08/09 | 359 | 370 | 359 | 366 | 87,000 |
| 2005/08/08 | 354 | 359 | 352 | 359 | 60,000 |
| 2005/08/05 | 360 | 362 | 357 | 361 | 124,000 |
| 2005/08/04 | 363 | 364 | 361 | 362 | 45,000 |
| 2005/08/03 | 359 | 363 | 358 | 361 | 97,000 |
| 2005/08/02 | 352 | 357 | 352 | 357 | 76,000 |
| 2005/08/01 | 351 | 354 | 349 | 351 | 41,000 |
| 2005/07/29 | 343 | 349 | 343 | 347 | 113,000 |
| 2005/07/28 | 344 | 345 | 342 | 343 | 99,000 |
| 2005/07/27 | 337 | 344 | 337 | 343 | 116,000 |
| 2005/07/26 | 336 | 337 | 336 | 336 | 27,000 |
| 2005/07/25 | 336 | 338 | 335 | 335 | 50,000 |
| 2005/07/22 | 337 | 338 | 335 | 335 | 25,000 |
| 2005/07/21 | 336 | 337 | 335 | 335 | 45,000 |
| 2005/07/20 | 332 | 338 | 331 | 337 | 76,000 |
| 2005/07/19 | 334 | 335 | 330 | 332 | 32,000 |
| 2005/07/15 | 329 | 333 | 329 | 333 | 31,000 |
| 2005/07/14 | 328 | 329 | 328 | 329 | 20,000 |
| 2005/07/13 | 330 | 330 | 327 | 328 | 32,000 |
| 2005/07/12 | 331 | 331 | 330 | 330 | 27,000 |
| 2005/07/11 | 327 | 333 | 327 | 332 | 75,000 |
| 2005/07/08 | 327 | 330 | 327 | 330 | 27,000 |
| 2005/07/07 | 330 | 330 | 327 | 327 | 37,000 |
| 2005/07/06 | 325 | 330 | 325 | 329 | 48,000 |
| 2005/07/05 | 325 | 328 | 325 | 326 | 25,000 |
| 2005/07/04 | 320 | 328 | 320 | 325 | 30,000 |
| 2005/07/01 | 322 | 323 | 317 | 317 | 20,000 |
| 2005/06/30 | 321 | 322 | 320 | 320 | 23,000 |
| 2005/06/29 | 321 | 323 | 320 | 321 | 49,000 |
| 2005/06/28 | 319 | 324 | 318 | 324 | 23,000 |
| 2005/06/27 | 322 | 322 | 318 | 320 | 10,000 |
| 2005/06/24 | 318 | 322 | 318 | 320 | 74,000 |
| 2005/06/23 | 318 | 320 | 317 | 317 | 68,000 |
| 2005/06/22 | 316 | 317 | 313 | 317 | 18,000 |
| 2005/06/21 | 311 | 315 | 311 | 314 | 19,000 |
| 2005/06/20 | 314 | 314 | 311 | 312 | 49,000 |
| 2005/06/17 | 316 | 317 | 314 | 316 | 22,000 |
| 2005/06/16 | 313 | 318 | 313 | 313 | 77,000 |
| 2005/06/15 | 312 | 313 | 312 | 313 | 18,000 |
| 2005/06/14 | 309 | 312 | 306 | 312 | 25,000 |
| 2005/06/13 | 309 | 312 | 309 | 310 | 17,000 |
| 2005/06/10 | 312 | 312 | 310 | 310 | 72,000 |
| 2005/06/09 | 309 | 310 | 307 | 307 | 22,000 |
| 2005/06/08 | 308 | 310 | 308 | 309 | 28,000 |
| 2005/06/07 | 306 | 309 | 304 | 309 | 50,000 |
| 2005/06/06 | 306 | 308 | 306 | 306 | 35,000 |
| 2005/06/03 | 309 | 310 | 308 | 310 | 21,000 |
| 2005/06/02 | 314 | 314 | 310 | 312 | 16,000 |
| 2005/06/01 | 311 | 313 | 309 | 313 | 18,000 |
| 2005/05/31 | 306 | 312 | 306 | 312 | 39,000 |
| 2005/05/30 | 303 | 310 | 303 | 307 | 58,000 |
| 2005/05/27 | 305 | 308 | 302 | 307 | 24,000 |
| 2005/05/26 | 308 | 308 | 305 | 305 | 8,000 |
| 2005/05/25 | 307 | 307 | 305 | 305 | 26,000 |
| 2005/05/24 | 310 | 314 | 307 | 307 | 44,000 |
| 2005/05/23 | 310 | 310 | 305 | 309 | 55,000 |
| 2005/05/20 | 305 | 310 | 304 | 307 | 50,000 |
| 2005/05/19 | 306 | 310 | 305 | 306 | 40,000 |
| 2005/05/18 | 307 | 310 | 302 | 306 | 34,000 |
| 2005/05/17 | 305 | 310 | 305 | 306 | 50,000 |
| 2005/05/16 | 303 | 309 | 303 | 309 | 18,000 |
| 2005/05/13 | 307 | 310 | 307 | 308 | 14,000 |
| 2005/05/12 | 311 | 311 | 306 | 311 | 37,000 |
| 2005/05/11 | 309 | 314 | 307 | 311 | 61,000 |
| 2005/05/10 | 310 | 313 | 308 | 312 | 26,000 |
| 2005/05/09 | 308 | 310 | 308 | 310 | 19,000 |
| 2005/05/06 | 304 | 310 | 304 | 310 | 37,000 |
| 2005/05/02 | 301 | 302 | 300 | 301 | 30,000 |
| 2005/04/28 | 301 | 301 | 297 | 300 | 17,000 |
| 2005/04/27 | 297 | 301 | 296 | 301 | 20,000 |
| 2005/04/26 | 296 | 298 | 296 | 298 | 16,000 |
| 2005/04/25 | 296 | 297 | 296 | 297 | 16,000 |
| 2005/04/22 | 299 | 299 | 296 | 296 | 24,000 |
| 2005/04/21 | 300 | 303 | 296 | 297 | 41,000 |
| 2005/04/20 | 299 | 303 | 296 | 301 | 34,000 |
| 2005/04/19 | 292 | 295 | 291 | 294 | 38,000 |
| 2005/04/18 | 300 | 302 | 286 | 291 | 79,000 |
| 2005/04/15 | 308 | 308 | 304 | 304 | 37,000 |
| 2005/04/14 | 303 | 311 | 301 | 311 | 44,000 |
| 2005/04/13 | 308 | 310 | 305 | 307 | 23,000 |
| 2005/04/12 | 312 | 312 | 307 | 308 | 54,000 |
| 2005/04/11 | 310 | 312 | 307 | 312 | 41,000 |
| 2005/04/08 | 311 | 312 | 309 | 312 | 28,000 |
| 2005/04/07 | 306 | 310 | 306 | 310 | 25,000 |
| 2005/04/06 | 311 | 312 | 308 | 308 | 28,000 |
| 2005/04/05 | 314 | 314 | 305 | 310 | 24,000 |
| 2005/04/04 | 304 | 310 | 304 | 310 | 28,000 |
| 2005/04/01 | 312 | 313 | 310 | 313 | 35,000 |
| 2005/03/31 | 309 | 318 | 305 | 316 | 67,000 |
| 2005/03/30 | 310 | 311 | 306 | 306 | 28,000 |
| 2005/03/29 | 320 | 320 | 312 | 312 | 21,000 |
| 2005/03/28 | 314 | 324 | 314 | 316 | 128,000 |
| 2005/03/25 | 330 | 330 | 323 | 330 | 73,000 |
| 2005/03/24 | 330 | 333 | 324 | 330 | 61,000 |
| 2005/03/23 | 331 | 331 | 326 | 328 | 37,000 |
| 2005/03/22 | 329 | 330 | 321 | 326 | 48,000 |
| 2005/03/18 | 321 | 325 | 321 | 325 | 35,000 |
| 2005/03/17 | 320 | 322 | 318 | 320 | 51,000 |
| 2005/03/16 | 314 | 319 | 314 | 319 | 29,000 |
| 2005/03/15 | 320 | 320 | 314 | 315 | 31,000 |
| 2005/03/14 | 314 | 323 | 314 | 316 | 51,000 |
| 2005/03/11 | 309 | 322 | 309 | 311 | 155,000 |
| 2005/03/10 | 305 | 315 | 305 | 310 | 50,000 |
| 2005/03/09 | 309 | 310 | 303 | 310 | 55,000 |
| 2005/03/08 | 309 | 310 | 306 | 307 | 49,000 |
| 2005/03/07 | 317 | 317 | 310 | 310 | 34,000 |
| 2005/03/04 | 307 | 314 | 306 | 314 | 41,000 |
| 2005/03/03 | 306 | 308 | 306 | 307 | 24,000 |
| 2005/03/02 | 306 | 309 | 300 | 309 | 122,000 |
| 2005/03/01 | 300 | 302 | 299 | 301 | 104,000 |
| 2005/02/28 | 300 | 301 | 299 | 301 | 26,000 |
| 2005/02/25 | 299 | 301 | 296 | 298 | 82,000 |
| 2005/02/24 | 296 | 297 | 294 | 297 | 28,000 |
| 2005/02/23 | 292 | 297 | 292 | 296 | 23,000 |
| 2005/02/22 | 296 | 297 | 292 | 292 | 35,000 |
| 2005/02/21 | 297 | 297 | 295 | 296 | 36,000 |
| 2005/02/18 | 293 | 294 | 292 | 292 | 13,000 |
| 2005/02/17 | 292 | 292 | 291 | 291 | 21,000 |
| 2005/02/16 | 294 | 294 | 292 | 293 | 19,000 |
| 2005/02/15 | 296 | 296 | 293 | 294 | 56,000 |
| 2005/02/14 | 298 | 298 | 296 | 297 | 19,000 |
| 2005/02/10 | 300 | 300 | 296 | 296 | 106,000 |
| 2005/02/09 | 301 | 301 | 298 | 300 | 64,000 |
| 2005/02/08 | 299 | 302 | 296 | 302 | 78,000 |
| 2005/02/07 | 294 | 299 | 293 | 299 | 94,000 |
| 2005/02/04 | 291 | 293 | 290 | 293 | 53,000 |
| 2005/02/03 | 293 | 293 | 290 | 292 | 36,000 |
| 2005/02/02 | 293 | 293 | 289 | 292 | 51,000 |
| 2005/02/01 | 288 | 305 | 288 | 290 | 42,000 |
| 2005/01/31 | 284 | 286 | 282 | 286 | 13,000 |
| 2005/01/28 | 283 | 284 | 281 | 282 | 23,000 |
| 2005/01/27 | 285 | 285 | 283 | 283 | 60,000 |
| 2005/01/26 | 282 | 286 | 282 | 286 | 98,000 |
| 2005/01/25 | 283 | 283 | 281 | 282 | 17,000 |
| 2005/01/24 | 282 | 282 | 280 | 280 | 72,000 |
| 2005/01/21 | 281 | 283 | 281 | 281 | 14,000 |
| 2005/01/20 | 282 | 282 | 281 | 281 | 23,000 |
| 2005/01/19 | 284 | 284 | 281 | 282 | 23,000 |
| 2005/01/18 | 281 | 283 | 281 | 282 | 25,000 |
| 2005/01/17 | 285 | 285 | 283 | 283 | 25,000 |
| 2005/01/14 | 285 | 285 | 281 | 283 | 22,000 |
| 2005/01/13 | 279 | 285 | 279 | 285 | 14,000 |
| 2005/01/12 | 285 | 288 | 281 | 282 | 46,000 |
| 2005/01/11 | 278 | 281 | 278 | 279 | 16,000 |
| 2005/01/07 | 277 | 281 | 277 | 280 | 21,000 |
| 2005/01/06 | 280 | 282 | 273 | 280 | 43,000 |
| 2005/01/05 | 285 | 285 | 280 | 280 | 8,000 |
| 2005/01/04 | 285 | 285 | 285 | 285 | 7,000 |