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 |
---|---|---|---|---|---|
2007/12/28 | 282 | 282 | 278 | 279 | 50,000 |
2007/12/27 | 278 | 280 | 277 | 280 | 125,000 |
2007/12/26 | 277 | 278 | 276 | 277 | 121,000 |
2007/12/25 | 280 | 280 | 276 | 277 | 186,000 |
2007/12/21 | 280 | 281 | 277 | 278 | 248,000 |
2007/12/20 | 286 | 286 | 282 | 282 | 195,000 |
2007/12/19 | 291 | 292 | 284 | 287 | 410,000 |
2007/12/18 | 290 | 292 | 288 | 291 | 162,000 |
2007/12/17 | 289 | 292 | 289 | 290 | 209,000 |
2007/12/14 | 290 | 291 | 288 | 288 | 353,000 |
2007/12/13 | 292 | 292 | 289 | 289 | 185,000 |
2007/12/12 | 292 | 293 | 291 | 292 | 69,000 |
2007/12/11 | 294 | 295 | 291 | 292 | 91,000 |
2007/12/10 | 300 | 300 | 295 | 296 | 98,000 |
2007/12/07 | 298 | 299 | 297 | 298 | 75,000 |
2007/12/06 | 297 | 297 | 294 | 297 | 113,000 |
2007/12/05 | 294 | 296 | 294 | 294 | 80,000 |
2007/12/04 | 292 | 295 | 292 | 295 | 91,000 |
2007/12/03 | 292 | 295 | 289 | 292 | 115,000 |
2007/11/30 | 294 | 295 | 291 | 291 | 66,000 |
2007/11/29 | 292 | 295 | 291 | 293 | 80,000 |
2007/11/28 | 295 | 295 | 290 | 292 | 48,000 |
2007/11/27 | 290 | 294 | 287 | 293 | 58,000 |
2007/11/26 | 295 | 295 | 294 | 295 | 18,000 |
2007/11/22 | 295 | 295 | 290 | 292 | 68,000 |
2007/11/21 | 295 | 295 | 293 | 293 | 29,000 |
2007/11/20 | 291 | 295 | 290 | 295 | 23,000 |
2007/11/19 | 292 | 295 | 292 | 293 | 21,000 |
2007/11/16 | 292 | 295 | 291 | 293 | 22,000 |
2007/11/15 | 292 | 294 | 292 | 293 | 24,000 |
2007/11/14 | 289 | 291 | 288 | 289 | 22,000 |
2007/11/13 | 290 | 290 | 286 | 289 | 37,000 |
2007/11/12 | 291 | 291 | 285 | 288 | 36,000 |
2007/11/09 | 295 | 296 | 290 | 290 | 117,000 |
2007/11/08 | 297 | 297 | 295 | 295 | 38,000 |
2007/11/07 | 297 | 298 | 296 | 297 | 29,000 |
2007/11/06 | 297 | 299 | 295 | 299 | 27,000 |
2007/11/05 | 299 | 299 | 296 | 296 | 23,000 |
2007/11/02 | 297 | 299 | 297 | 298 | 11,000 |
2007/11/01 | 297 | 299 | 295 | 299 | 56,000 |
2007/10/31 | 296 | 298 | 296 | 297 | 34,000 |
2007/10/30 | 299 | 300 | 299 | 299 | 25,000 |
2007/10/29 | 298 | 299 | 297 | 298 | 36,000 |
2007/10/26 | 299 | 299 | 296 | 296 | 18,000 |
2007/10/25 | 295 | 296 | 295 | 295 | 26,000 |
2007/10/24 | 296 | 296 | 296 | 296 | 9,000 |
2007/10/23 | 295 | 296 | 295 | 296 | 17,000 |
2007/10/22 | 295 | 297 | 295 | 295 | 33,000 |
2007/10/19 | 297 | 298 | 296 | 296 | 24,000 |
2007/10/18 | 298 | 299 | 296 | 299 | 27,000 |
2007/10/17 | 297 | 299 | 297 | 297 | 27,000 |
2007/10/16 | 297 | 297 | 296 | 296 | 21,000 |
2007/10/15 | 299 | 300 | 295 | 297 | 60,000 |
2007/10/12 | 300 | 300 | 298 | 298 | 21,000 |
2007/10/11 | 298 | 299 | 297 | 299 | 20,000 |
2007/10/10 | 298 | 298 | 297 | 297 | 25,000 |
2007/10/09 | 299 | 299 | 298 | 298 | 24,000 |
2007/10/05 | 300 | 301 | 298 | 299 | 27,000 |
2007/10/04 | 299 | 300 | 298 | 298 | 21,000 |
2007/10/03 | 301 | 302 | 300 | 301 | 25,000 |
2007/10/02 | 300 | 302 | 300 | 302 | 80,000 |
2007/10/01 | 300 | 300 | 297 | 299 | 38,000 |
2007/09/28 | 300 | 300 | 298 | 299 | 13,000 |
2007/09/27 | 299 | 300 | 299 | 300 | 20,000 |
2007/09/26 | 300 | 300 | 297 | 297 | 23,000 |
2007/09/25 | 298 | 299 | 298 | 299 | 22,000 |
2007/09/21 | 294 | 299 | 293 | 298 | 61,000 |
2007/09/20 | 298 | 298 | 293 | 293 | 29,000 |
2007/09/19 | 294 | 298 | 294 | 298 | 34,000 |
2007/09/18 | 295 | 295 | 291 | 291 | 12,000 |
2007/09/14 | 295 | 296 | 293 | 294 | 93,000 |
2007/09/13 | 294 | 294 | 293 | 294 | 17,000 |
2007/09/12 | 293 | 295 | 292 | 294 | 31,000 |
2007/09/11 | 290 | 291 | 289 | 291 | 22,000 |
2007/09/10 | 286 | 291 | 286 | 290 | 43,000 |
2007/09/07 | 290 | 292 | 290 | 291 | 33,000 |
2007/09/06 | 291 | 293 | 290 | 290 | 44,000 |
2007/09/05 | 293 | 293 | 290 | 290 | 8,000 |
2007/09/04 | 294 | 296 | 293 | 293 | 23,000 |
2007/09/03 | 291 | 294 | 290 | 294 | 25,000 |
2007/08/31 | 293 | 293 | 291 | 292 | 19,000 |
2007/08/30 | 289 | 292 | 289 | 292 | 14,000 |
2007/08/29 | 287 | 290 | 287 | 288 | 25,000 |
2007/08/28 | 293 | 293 | 290 | 290 | 23,000 |
2007/08/27 | 292 | 296 | 292 | 296 | 24,000 |
2007/08/24 | 293 | 294 | 292 | 294 | 56,000 |
2007/08/23 | 287 | 291 | 287 | 291 | 34,000 |
2007/08/22 | 287 | 288 | 287 | 288 | 22,000 |
2007/08/21 | 288 | 289 | 287 | 287 | 23,000 |
2007/08/20 | 290 | 290 | 287 | 288 | 35,000 |
2007/08/17 | 290 | 290 | 282 | 286 | 63,000 |
2007/08/16 | 290 | 290 | 288 | 289 | 62,000 |
2007/08/15 | 291 | 291 | 290 | 291 | 36,000 |
2007/08/14 | 293 | 293 | 291 | 291 | 21,000 |
2007/08/13 | 291 | 292 | 290 | 292 | 22,000 |
2007/08/10 | 290 | 292 | 290 | 291 | 57,000 |
2007/08/09 | 292 | 295 | 292 | 292 | 50,000 |
2007/08/08 | 291 | 294 | 291 | 294 | 19,000 |
2007/08/07 | 291 | 292 | 290 | 292 | 27,000 |
2007/08/06 | 290 | 293 | 290 | 291 | 14,000 |
2007/08/03 | 295 | 295 | 290 | 292 | 50,000 |
2007/08/02 | 294 | 295 | 294 | 295 | 20,000 |
2007/08/01 | 293 | 293 | 290 | 292 | 14,000 |
2007/07/31 | 291 | 292 | 290 | 292 | 38,000 |
2007/07/30 | 290 | 293 | 290 | 293 | 48,000 |
2007/07/27 | 293 | 293 | 290 | 290 | 76,000 |
2007/07/26 | 291 | 297 | 291 | 294 | 142,000 |
2007/07/25 | 295 | 296 | 294 | 295 | 20,000 |
2007/07/24 | 293 | 295 | 293 | 294 | 35,000 |
2007/07/23 | 296 | 296 | 291 | 293 | 115,000 |
2007/07/20 | 297 | 299 | 296 | 299 | 30,000 |
2007/07/19 | 297 | 299 | 297 | 299 | 43,000 |
2007/07/18 | 300 | 301 | 298 | 298 | 61,000 |
2007/07/17 | 300 | 301 | 300 | 300 | 59,000 |
2007/07/13 | 302 | 302 | 300 | 300 | 59,000 |
2007/07/12 | 302 | 302 | 300 | 301 | 28,000 |
2007/07/11 | 301 | 301 | 300 | 301 | 31,000 |
2007/07/10 | 301 | 303 | 300 | 301 | 19,000 |
2007/07/09 | 301 | 302 | 300 | 301 | 28,000 |
2007/07/06 | 301 | 301 | 300 | 301 | 103,000 |
2007/07/05 | 301 | 303 | 301 | 303 | 23,000 |
2007/07/04 | 302 | 302 | 301 | 301 | 43,000 |
2007/07/03 | 301 | 302 | 300 | 302 | 82,000 |
2007/07/02 | 301 | 303 | 301 | 303 | 35,000 |
2007/06/29 | 303 | 303 | 301 | 302 | 81,000 |
2007/06/28 | 301 | 304 | 301 | 303 | 46,000 |
2007/06/27 | 301 | 303 | 300 | 301 | 56,000 |
2007/06/26 | 301 | 303 | 301 | 301 | 76,000 |
2007/06/25 | 304 | 305 | 303 | 303 | 39,000 |
2007/06/22 | 301 | 306 | 301 | 305 | 60,000 |
2007/06/21 | 301 | 302 | 301 | 302 | 11,000 |
2007/06/20 | 301 | 303 | 301 | 301 | 67,000 |
2007/06/19 | 304 | 304 | 303 | 303 | 17,000 |
2007/06/18 | 303 | 306 | 302 | 305 | 53,000 |
2007/06/15 | 301 | 303 | 301 | 303 | 11,000 |
2007/06/14 | 301 | 302 | 300 | 301 | 17,000 |
2007/06/13 | 301 | 302 | 300 | 300 | 52,000 |
2007/06/12 | 302 | 303 | 300 | 300 | 65,000 |
2007/06/11 | 302 | 303 | 301 | 302 | 35,000 |
2007/06/08 | 306 | 306 | 301 | 301 | 100,000 |
2007/06/07 | 303 | 305 | 303 | 305 | 32,000 |
2007/06/06 | 303 | 305 | 302 | 303 | 51,000 |
2007/06/05 | 302 | 306 | 302 | 306 | 74,000 |
2007/06/04 | 305 | 305 | 303 | 304 | 33,000 |
2007/06/01 | 305 | 306 | 304 | 305 | 26,000 |
2007/05/31 | 304 | 305 | 303 | 305 | 23,000 |
2007/05/30 | 301 | 305 | 301 | 304 | 54,000 |
2007/05/29 | 301 | 302 | 301 | 302 | 23,000 |
2007/05/28 | 300 | 302 | 300 | 301 | 26,000 |
2007/05/25 | 303 | 303 | 300 | 300 | 55,000 |
2007/05/24 | 303 | 304 | 301 | 301 | 21,000 |
2007/05/23 | 302 | 303 | 300 | 302 | 19,000 |
2007/05/22 | 302 | 303 | 300 | 301 | 39,000 |
2007/05/21 | 301 | 303 | 301 | 302 | 74,000 |
2007/05/18 | 303 | 304 | 302 | 302 | 23,000 |
2007/05/17 | 304 | 305 | 303 | 303 | 50,000 |
2007/05/16 | 306 | 308 | 304 | 305 | 44,000 |
2007/05/15 | 305 | 309 | 305 | 305 | 92,000 |
2007/05/14 | 305 | 308 | 305 | 308 | 43,000 |
2007/05/11 | 304 | 307 | 304 | 305 | 86,000 |
2007/05/10 | 304 | 308 | 303 | 306 | 99,000 |
2007/05/09 | 303 | 307 | 303 | 305 | 44,000 |
2007/05/08 | 306 | 306 | 303 | 305 | 52,000 |
2007/05/07 | 306 | 306 | 304 | 306 | 63,000 |
2007/05/02 | 307 | 307 | 304 | 305 | 23,000 |
2007/05/01 | 310 | 310 | 303 | 306 | 52,000 |
2007/04/27 | 304 | 309 | 303 | 308 | 206,000 |
2007/04/26 | 309 | 309 | 304 | 304 | 50,000 |
2007/04/25 | 303 | 308 | 303 | 308 | 148,000 |
2007/04/24 | 304 | 304 | 302 | 303 | 45,000 |
2007/04/23 | 303 | 304 | 302 | 303 | 49,000 |
2007/04/20 | 302 | 302 | 301 | 302 | 21,000 |
2007/04/19 | 302 | 302 | 301 | 301 | 35,000 |
2007/04/18 | 302 | 305 | 302 | 304 | 31,000 |
2007/04/17 | 305 | 306 | 301 | 301 | 53,000 |
2007/04/16 | 305 | 305 | 304 | 305 | 28,000 |
2007/04/13 | 303 | 306 | 303 | 303 | 62,000 |
2007/04/12 | 305 | 305 | 302 | 303 | 83,000 |
2007/04/11 | 303 | 305 | 302 | 304 | 45,000 |
2007/04/10 | 303 | 303 | 301 | 303 | 36,000 |
2007/04/09 | 301 | 303 | 300 | 303 | 92,000 |
2007/04/06 | 303 | 303 | 301 | 301 | 40,000 |
2007/04/05 | 305 | 305 | 301 | 302 | 76,000 |
2007/04/04 | 302 | 305 | 301 | 305 | 61,000 |
2007/04/03 | 299 | 303 | 299 | 302 | 66,000 |
2007/04/02 | 305 | 306 | 298 | 298 | 187,000 |
2007/03/30 | 307 | 307 | 301 | 302 | 109,000 |
2007/03/29 | 305 | 306 | 303 | 306 | 128,000 |
2007/03/28 | 307 | 308 | 306 | 306 | 82,000 |
2007/03/27 | 308 | 309 | 305 | 306 | 142,000 |
2007/03/26 | 317 | 317 | 313 | 315 | 137,000 |
2007/03/23 | 315 | 316 | 311 | 314 | 158,000 |
2007/03/22 | 316 | 318 | 315 | 316 | 115,000 |
2007/03/20 | 317 | 319 | 311 | 315 | 85,000 |
2007/03/19 | 315 | 318 | 315 | 317 | 97,000 |
2007/03/16 | 317 | 318 | 313 | 316 | 106,000 |
2007/03/15 | 315 | 317 | 312 | 316 | 191,000 |
2007/03/14 | 310 | 312 | 310 | 310 | 144,000 |
2007/03/13 | 321 | 321 | 316 | 316 | 154,000 |
2007/03/12 | 318 | 320 | 317 | 319 | 272,000 |
2007/03/09 | 318 | 318 | 315 | 317 | 115,000 |
2007/03/08 | 311 | 315 | 311 | 315 | 99,000 |
2007/03/07 | 305 | 312 | 305 | 311 | 275,000 |
2007/03/06 | 300 | 303 | 300 | 303 | 127,000 |
2007/03/05 | 311 | 311 | 304 | 304 | 272,000 |
2007/03/02 | 313 | 314 | 311 | 311 | 98,000 |
2007/03/01 | 315 | 315 | 311 | 312 | 145,000 |
2007/02/28 | 314 | 318 | 310 | 312 | 394,000 |
2007/02/27 | 318 | 319 | 316 | 318 | 174,000 |
2007/02/26 | 318 | 318 | 316 | 317 | 134,000 |
2007/02/23 | 317 | 317 | 315 | 316 | 59,000 |
2007/02/22 | 317 | 317 | 314 | 316 | 153,000 |
2007/02/21 | 313 | 316 | 312 | 314 | 107,000 |
2007/02/20 | 314 | 315 | 312 | 315 | 110,000 |
2007/02/19 | 312 | 316 | 312 | 313 | 159,000 |
2007/02/16 | 316 | 317 | 311 | 313 | 200,000 |
2007/02/15 | 314 | 316 | 313 | 314 | 127,000 |
2007/02/14 | 320 | 320 | 313 | 314 | 214,000 |
2007/02/13 | 318 | 320 | 313 | 319 | 175,000 |
2007/02/09 | 317 | 317 | 314 | 316 | 173,000 |
2007/02/08 | 320 | 321 | 319 | 319 | 148,000 |
2007/02/07 | 317 | 324 | 314 | 320 | 512,000 |
2007/02/06 | 309 | 318 | 309 | 318 | 435,000 |
2007/02/05 | 307 | 310 | 307 | 308 | 210,000 |
2007/02/02 | 308 | 311 | 308 | 308 | 169,000 |
2007/02/01 | 309 | 309 | 308 | 309 | 114,000 |
2007/01/31 | 310 | 310 | 308 | 309 | 130,000 |
2007/01/30 | 309 | 312 | 307 | 309 | 260,000 |
2007/01/29 | 306 | 309 | 305 | 306 | 712,000 |
2007/01/26 | 301 | 305 | 300 | 305 | 343,000 |
2007/01/25 | 300 | 302 | 300 | 300 | 376,000 |
2007/01/24 | 301 | 302 | 298 | 299 | 672,000 |
2007/01/23 | 301 | 302 | 299 | 300 | 510,000 |
2007/01/22 | 289 | 301 | 287 | 301 | 1,938,000 |
2007/01/19 | 308 | 309 | 308 | 309 | 52,000 |
2007/01/18 | 310 | 310 | 309 | 309 | 108,000 |
2007/01/17 | 309 | 310 | 307 | 307 | 30,000 |
2007/01/16 | 310 | 311 | 309 | 309 | 47,000 |
2007/01/15 | 307 | 309 | 307 | 309 | 21,000 |
2007/01/12 | 308 | 310 | 307 | 307 | 203,000 |
2007/01/11 | 310 | 310 | 308 | 308 | 48,000 |
2007/01/10 | 312 | 312 | 309 | 309 | 115,000 |
2007/01/09 | 309 | 312 | 307 | 312 | 84,000 |
2007/01/05 | 307 | 312 | 307 | 309 | 80,000 |
2007/01/04 | 308 | 309 | 307 | 307 | 54,000 |