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 |
|---|---|---|---|---|---|
| 2006/12/29 | 306 | 307 | 305 | 307 | 55,000 |
| 2006/12/28 | 303 | 306 | 303 | 306 | 74,000 |
| 2006/12/27 | 305 | 308 | 302 | 303 | 66,000 |
| 2006/12/26 | 303 | 306 | 302 | 304 | 100,000 |
| 2006/12/25 | 306 | 306 | 303 | 304 | 79,000 |
| 2006/12/22 | 306 | 307 | 304 | 306 | 123,000 |
| 2006/12/21 | 309 | 309 | 304 | 304 | 107,000 |
| 2006/12/20 | 303 | 308 | 303 | 307 | 127,000 |
| 2006/12/19 | 312 | 312 | 301 | 301 | 152,000 |
| 2006/12/18 | 308 | 312 | 308 | 312 | 131,000 |
| 2006/12/15 | 310 | 312 | 308 | 308 | 55,000 |
| 2006/12/14 | 313 | 314 | 309 | 309 | 63,000 |
| 2006/12/13 | 308 | 314 | 308 | 314 | 144,000 |
| 2006/12/12 | 307 | 307 | 304 | 306 | 45,000 |
| 2006/12/11 | 306 | 306 | 304 | 305 | 75,000 |
| 2006/12/08 | 307 | 307 | 304 | 304 | 194,000 |
| 2006/12/07 | 308 | 308 | 303 | 306 | 78,000 |
| 2006/12/06 | 305 | 308 | 305 | 306 | 61,000 |
| 2006/12/05 | 302 | 303 | 301 | 302 | 80,000 |
| 2006/12/04 | 301 | 303 | 300 | 303 | 40,000 |
| 2006/12/01 | 302 | 302 | 300 | 301 | 46,000 |
| 2006/11/30 | 302 | 303 | 300 | 303 | 18,000 |
| 2006/11/29 | 302 | 302 | 300 | 302 | 42,000 |
| 2006/11/28 | 299 | 303 | 299 | 301 | 33,000 |
| 2006/11/27 | 300 | 301 | 298 | 299 | 39,000 |
| 2006/11/24 | 300 | 300 | 297 | 300 | 49,000 |
| 2006/11/22 | 291 | 298 | 291 | 296 | 30,000 |
| 2006/11/21 | 292 | 293 | 290 | 290 | 128,000 |
| 2006/11/20 | 297 | 297 | 290 | 292 | 118,000 |
| 2006/11/17 | 298 | 298 | 296 | 297 | 80,000 |
| 2006/11/16 | 299 | 300 | 297 | 298 | 97,000 |
| 2006/11/15 | 305 | 305 | 299 | 299 | 60,000 |
| 2006/11/14 | 302 | 307 | 302 | 305 | 19,000 |
| 2006/11/13 | 306 | 306 | 298 | 301 | 50,000 |
| 2006/11/10 | 305 | 306 | 305 | 305 | 47,000 |
| 2006/11/09 | 308 | 309 | 307 | 309 | 40,000 |
| 2006/11/08 | 310 | 311 | 308 | 309 | 22,000 |
| 2006/11/07 | 310 | 311 | 308 | 311 | 51,000 |
| 2006/11/06 | 307 | 310 | 307 | 308 | 23,000 |
| 2006/11/02 | 310 | 310 | 307 | 309 | 30,000 |
| 2006/11/01 | 310 | 310 | 308 | 309 | 45,000 |
| 2006/10/31 | 313 | 313 | 310 | 310 | 32,000 |
| 2006/10/30 | 306 | 311 | 306 | 310 | 83,000 |
| 2006/10/27 | 316 | 317 | 311 | 311 | 67,000 |
| 2006/10/26 | 314 | 315 | 310 | 314 | 61,000 |
| 2006/10/25 | 313 | 316 | 310 | 312 | 98,000 |
| 2006/10/24 | 309 | 312 | 308 | 311 | 68,000 |
| 2006/10/23 | 309 | 312 | 306 | 310 | 43,000 |
| 2006/10/20 | 310 | 310 | 306 | 309 | 25,000 |
| 2006/10/19 | 308 | 309 | 307 | 308 | 18,000 |
| 2006/10/18 | 304 | 308 | 304 | 307 | 24,000 |
| 2006/10/17 | 307 | 307 | 305 | 306 | 14,000 |
| 2006/10/16 | 307 | 308 | 306 | 307 | 32,000 |
| 2006/10/13 | 306 | 306 | 304 | 306 | 28,000 |
| 2006/10/12 | 307 | 307 | 304 | 305 | 20,000 |
| 2006/10/11 | 310 | 310 | 304 | 304 | 55,000 |
| 2006/10/10 | 311 | 311 | 307 | 307 | 40,000 |
| 2006/10/06 | 311 | 313 | 308 | 312 | 62,000 |
| 2006/10/05 | 309 | 310 | 305 | 310 | 25,000 |
| 2006/10/04 | 306 | 310 | 306 | 308 | 46,000 |
| 2006/10/03 | 308 | 311 | 307 | 308 | 81,000 |
| 2006/10/02 | 308 | 308 | 306 | 307 | 32,000 |
| 2006/09/29 | 308 | 308 | 303 | 307 | 19,000 |
| 2006/09/28 | 301 | 305 | 301 | 305 | 29,000 |
| 2006/09/27 | 300 | 302 | 300 | 301 | 30,000 |
| 2006/09/26 | 303 | 303 | 300 | 300 | 18,000 |
| 2006/09/25 | 302 | 305 | 302 | 305 | 28,000 |
| 2006/09/22 | 304 | 304 | 302 | 303 | 16,000 |
| 2006/09/21 | 302 | 305 | 302 | 304 | 18,000 |
| 2006/09/20 | 303 | 303 | 301 | 301 | 19,000 |
| 2006/09/19 | 305 | 305 | 302 | 303 | 25,000 |
| 2006/09/15 | 304 | 304 | 302 | 302 | 16,000 |
| 2006/09/14 | 303 | 304 | 301 | 303 | 41,000 |
| 2006/09/13 | 305 | 305 | 303 | 303 | 23,000 |
| 2006/09/12 | 303 | 304 | 302 | 303 | 61,000 |
| 2006/09/11 | 308 | 308 | 302 | 302 | 53,000 |
| 2006/09/08 | 304 | 311 | 304 | 307 | 75,000 |
| 2006/09/07 | 311 | 311 | 306 | 306 | 43,000 |
| 2006/09/06 | 310 | 314 | 309 | 310 | 99,000 |
| 2006/09/05 | 305 | 308 | 305 | 308 | 18,000 |
| 2006/09/04 | 305 | 308 | 305 | 305 | 33,000 |
| 2006/09/01 | 304 | 305 | 302 | 305 | 37,000 |
| 2006/08/31 | 305 | 306 | 303 | 306 | 40,000 |
| 2006/08/30 | 305 | 305 | 302 | 303 | 39,000 |
| 2006/08/29 | 304 | 304 | 303 | 304 | 26,000 |
| 2006/08/28 | 300 | 304 | 300 | 302 | 42,000 |
| 2006/08/25 | 304 | 304 | 300 | 300 | 49,000 |
| 2006/08/24 | 300 | 300 | 298 | 299 | 41,000 |
| 2006/08/23 | 302 | 302 | 298 | 300 | 68,000 |
| 2006/08/22 | 301 | 302 | 300 | 301 | 32,000 |
| 2006/08/21 | 300 | 302 | 299 | 299 | 21,000 |
| 2006/08/18 | 298 | 299 | 298 | 298 | 37,000 |
| 2006/08/17 | 298 | 299 | 297 | 297 | 44,000 |
| 2006/08/16 | 297 | 298 | 296 | 298 | 49,000 |
| 2006/08/15 | 294 | 296 | 294 | 296 | 35,000 |
| 2006/08/14 | 294 | 302 | 293 | 296 | 92,000 |
| 2006/08/11 | 294 | 294 | 293 | 293 | 21,000 |
| 2006/08/10 | 295 | 295 | 293 | 294 | 96,000 |
| 2006/08/09 | 294 | 295 | 294 | 295 | 196,000 |
| 2006/08/08 | 294 | 297 | 294 | 294 | 188,000 |
| 2006/08/07 | 297 | 298 | 292 | 294 | 246,000 |
| 2006/08/04 | 299 | 299 | 296 | 297 | 47,000 |
| 2006/08/03 | 296 | 299 | 296 | 297 | 64,000 |
| 2006/08/02 | 295 | 297 | 295 | 297 | 58,000 |
| 2006/08/01 | 298 | 300 | 296 | 297 | 63,000 |
| 2006/07/31 | 299 | 299 | 297 | 297 | 82,000 |
| 2006/07/28 | 299 | 299 | 296 | 297 | 42,000 |
| 2006/07/27 | 300 | 300 | 296 | 299 | 55,000 |
| 2006/07/26 | 302 | 302 | 297 | 298 | 73,000 |
| 2006/07/25 | 303 | 303 | 298 | 298 | 13,000 |
| 2006/07/24 | 299 | 300 | 296 | 299 | 24,000 |
| 2006/07/21 | 300 | 300 | 297 | 298 | 22,000 |
| 2006/07/20 | 302 | 304 | 300 | 304 | 11,000 |
| 2006/07/19 | 295 | 301 | 295 | 297 | 33,000 |
| 2006/07/18 | 296 | 306 | 291 | 301 | 76,000 |
| 2006/07/14 | 308 | 308 | 305 | 305 | 30,000 |
| 2006/07/13 | 305 | 309 | 305 | 308 | 28,000 |
| 2006/07/12 | 310 | 311 | 307 | 307 | 36,000 |
| 2006/07/11 | 308 | 315 | 307 | 310 | 79,000 |
| 2006/07/10 | 307 | 308 | 306 | 307 | 35,000 |
| 2006/07/07 | 311 | 312 | 308 | 308 | 34,000 |
| 2006/07/06 | 312 | 312 | 308 | 309 | 18,000 |
| 2006/07/05 | 307 | 310 | 307 | 309 | 28,000 |
| 2006/07/04 | 310 | 310 | 307 | 307 | 24,000 |
| 2006/07/03 | 310 | 310 | 307 | 308 | 22,000 |
| 2006/06/30 | 305 | 307 | 305 | 305 | 33,000 |
| 2006/06/29 | 301 | 306 | 301 | 304 | 194,000 |
| 2006/06/28 | 303 | 308 | 300 | 303 | 63,000 |
| 2006/06/27 | 308 | 311 | 308 | 310 | 21,000 |
| 2006/06/26 | 307 | 309 | 301 | 309 | 51,000 |
| 2006/06/23 | 309 | 309 | 305 | 306 | 45,000 |
| 2006/06/22 | 306 | 309 | 305 | 309 | 25,000 |
| 2006/06/21 | 307 | 307 | 304 | 305 | 26,000 |
| 2006/06/20 | 306 | 308 | 302 | 305 | 20,000 |
| 2006/06/19 | 304 | 304 | 300 | 304 | 28,000 |
| 2006/06/16 | 302 | 305 | 300 | 303 | 72,000 |
| 2006/06/15 | 297 | 304 | 296 | 298 | 75,000 |
| 2006/06/14 | 296 | 300 | 296 | 297 | 55,000 |
| 2006/06/13 | 299 | 301 | 296 | 296 | 92,000 |
| 2006/06/12 | 301 | 305 | 301 | 304 | 72,000 |
| 2006/06/09 | 304 | 310 | 297 | 309 | 104,000 |
| 2006/06/08 | 311 | 312 | 296 | 298 | 57,000 |
| 2006/06/07 | 311 | 315 | 311 | 315 | 35,000 |
| 2006/06/06 | 315 | 316 | 315 | 315 | 17,000 |
| 2006/06/05 | 317 | 318 | 316 | 318 | 28,000 |
| 2006/06/02 | 320 | 320 | 313 | 319 | 52,000 |
| 2006/06/01 | 322 | 322 | 318 | 319 | 39,000 |
| 2006/05/31 | 325 | 326 | 322 | 322 | 35,000 |
| 2006/05/30 | 325 | 328 | 325 | 327 | 18,000 |
| 2006/05/29 | 327 | 328 | 326 | 328 | 63,000 |
| 2006/05/26 | 330 | 330 | 320 | 328 | 69,000 |
| 2006/05/25 | 328 | 329 | 326 | 327 | 65,000 |
| 2006/05/24 | 324 | 329 | 324 | 327 | 105,000 |
| 2006/05/23 | 331 | 333 | 329 | 331 | 34,000 |
| 2006/05/22 | 332 | 335 | 330 | 330 | 46,000 |
| 2006/05/19 | 330 | 330 | 328 | 330 | 36,000 |
| 2006/05/18 | 330 | 333 | 328 | 330 | 117,000 |
| 2006/05/17 | 332 | 336 | 331 | 334 | 61,000 |
| 2006/05/16 | 339 | 343 | 337 | 337 | 146,000 |
| 2006/05/15 | 335 | 341 | 333 | 339 | 268,000 |
| 2006/05/12 | 331 | 332 | 327 | 331 | 74,000 |
| 2006/05/11 | 328 | 330 | 327 | 329 | 85,000 |
| 2006/05/10 | 331 | 335 | 328 | 335 | 127,000 |
| 2006/05/09 | 328 | 342 | 327 | 336 | 245,000 |
| 2006/05/08 | 327 | 328 | 326 | 327 | 89,000 |
| 2006/05/02 | 329 | 330 | 328 | 329 | 44,000 |
| 2006/05/01 | 326 | 330 | 326 | 329 | 56,000 |
| 2006/04/28 | 329 | 330 | 326 | 327 | 76,000 |
| 2006/04/27 | 330 | 330 | 329 | 330 | 29,000 |
| 2006/04/26 | 328 | 330 | 328 | 329 | 55,000 |
| 2006/04/25 | 328 | 331 | 327 | 330 | 76,000 |
| 2006/04/24 | 329 | 330 | 327 | 327 | 64,000 |
| 2006/04/21 | 331 | 331 | 329 | 331 | 52,000 |
| 2006/04/20 | 332 | 332 | 330 | 331 | 41,000 |
| 2006/04/19 | 332 | 334 | 331 | 332 | 32,000 |
| 2006/04/18 | 328 | 331 | 328 | 331 | 20,000 |
| 2006/04/17 | 335 | 335 | 329 | 329 | 50,000 |
| 2006/04/14 | 333 | 335 | 332 | 333 | 74,000 |
| 2006/04/13 | 334 | 335 | 333 | 333 | 51,000 |
| 2006/04/12 | 335 | 338 | 334 | 334 | 139,000 |
| 2006/04/11 | 335 | 336 | 332 | 334 | 179,000 |
| 2006/04/10 | 336 | 337 | 334 | 335 | 69,000 |
| 2006/04/07 | 330 | 336 | 330 | 336 | 210,000 |
| 2006/04/06 | 331 | 333 | 331 | 332 | 116,000 |
| 2006/04/05 | 332 | 333 | 330 | 330 | 178,000 |
| 2006/04/04 | 333 | 333 | 330 | 333 | 121,000 |
| 2006/04/03 | 335 | 335 | 331 | 333 | 123,000 |
| 2006/03/31 | 334 | 335 | 333 | 333 | 76,000 |
| 2006/03/30 | 339 | 339 | 335 | 335 | 114,000 |
| 2006/03/29 | 332 | 336 | 332 | 335 | 127,000 |
| 2006/03/28 | 334 | 338 | 328 | 334 | 152,000 |
| 2006/03/27 | 340 | 343 | 339 | 341 | 200,000 |
| 2006/03/24 | 341 | 342 | 340 | 341 | 79,000 |
| 2006/03/23 | 344 | 344 | 340 | 340 | 104,000 |
| 2006/03/22 | 344 | 344 | 342 | 344 | 77,000 |
| 2006/03/20 | 345 | 346 | 342 | 343 | 99,000 |
| 2006/03/17 | 339 | 345 | 335 | 345 | 191,000 |
| 2006/03/16 | 340 | 348 | 340 | 340 | 550,000 |
| 2006/03/15 | 330 | 338 | 330 | 337 | 359,000 |
| 2006/03/14 | 328 | 330 | 327 | 329 | 97,000 |
| 2006/03/13 | 330 | 331 | 328 | 328 | 126,000 |
| 2006/03/10 | 331 | 332 | 328 | 328 | 180,000 |
| 2006/03/09 | 327 | 332 | 327 | 329 | 127,000 |
| 2006/03/08 | 328 | 330 | 326 | 327 | 97,000 |
| 2006/03/07 | 329 | 330 | 327 | 330 | 164,000 |
| 2006/03/06 | 328 | 330 | 325 | 328 | 178,000 |
| 2006/03/03 | 331 | 333 | 328 | 330 | 312,000 |
| 2006/03/02 | 332 | 334 | 330 | 331 | 262,000 |
| 2006/03/01 | 330 | 332 | 328 | 329 | 213,000 |
| 2006/02/28 | 332 | 334 | 329 | 332 | 342,000 |
| 2006/02/27 | 330 | 334 | 327 | 327 | 422,000 |
| 2006/02/24 | 328 | 329 | 321 | 325 | 482,000 |
| 2006/02/23 | 318 | 327 | 318 | 324 | 707,000 |
| 2006/02/22 | 320 | 324 | 318 | 318 | 176,000 |
| 2006/02/21 | 323 | 323 | 318 | 322 | 142,000 |
| 2006/02/20 | 321 | 321 | 318 | 318 | 180,000 |
| 2006/02/17 | 324 | 326 | 318 | 318 | 249,000 |
| 2006/02/16 | 326 | 327 | 322 | 322 | 220,000 |
| 2006/02/15 | 332 | 337 | 323 | 329 | 1,088,000 |
| 2006/02/14 | 346 | 353 | 327 | 327 | 361,000 |
| 2006/02/13 | 357 | 357 | 347 | 353 | 108,000 |
| 2006/02/10 | 361 | 361 | 360 | 361 | 75,000 |
| 2006/02/09 | 364 | 364 | 361 | 362 | 65,000 |
| 2006/02/08 | 366 | 367 | 364 | 364 | 73,000 |
| 2006/02/07 | 365 | 368 | 365 | 365 | 119,000 |
| 2006/02/06 | 368 | 368 | 365 | 368 | 70,000 |
| 2006/02/03 | 369 | 369 | 367 | 368 | 108,000 |
| 2006/02/02 | 369 | 370 | 369 | 369 | 70,000 |
| 2006/02/01 | 368 | 370 | 367 | 367 | 51,000 |
| 2006/01/31 | 368 | 370 | 368 | 369 | 53,000 |
| 2006/01/30 | 369 | 370 | 366 | 367 | 112,000 |
| 2006/01/27 | 369 | 370 | 365 | 367 | 107,000 |
| 2006/01/26 | 371 | 371 | 366 | 366 | 114,000 |
| 2006/01/25 | 377 | 377 | 370 | 370 | 65,000 |
| 2006/01/24 | 373 | 375 | 372 | 373 | 47,000 |
| 2006/01/23 | 367 | 374 | 367 | 372 | 39,000 |
| 2006/01/20 | 374 | 376 | 372 | 373 | 49,000 |
| 2006/01/19 | 361 | 375 | 361 | 374 | 42,000 |
| 2006/01/18 | 376 | 376 | 360 | 363 | 206,000 |
| 2006/01/17 | 376 | 380 | 376 | 376 | 112,000 |
| 2006/01/16 | 375 | 376 | 375 | 376 | 36,000 |
| 2006/01/13 | 375 | 377 | 374 | 374 | 74,000 |
| 2006/01/12 | 376 | 378 | 375 | 376 | 94,000 |
| 2006/01/11 | 377 | 378 | 375 | 378 | 73,000 |
| 2006/01/10 | 378 | 380 | 376 | 376 | 62,000 |
| 2006/01/06 | 378 | 380 | 375 | 376 | 85,000 |
| 2006/01/05 | 378 | 378 | 373 | 375 | 78,000 |
| 2006/01/04 | 376 | 377 | 374 | 376 | 29,000 |