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 |
|---|---|---|---|---|---|
| 2008/12/30 | 262 | 264 | 262 | 264 | 15,000 |
| 2008/12/29 | 260 | 263 | 260 | 262 | 14,000 |
| 2008/12/26 | 262 | 262 | 258 | 259 | 34,000 |
| 2008/12/25 | 262 | 262 | 256 | 257 | 39,000 |
| 2008/12/24 | 256 | 257 | 256 | 257 | 22,000 |
| 2008/12/22 | 255 | 258 | 255 | 256 | 23,000 |
| 2008/12/19 | 253 | 255 | 253 | 254 | 20,000 |
| 2008/12/18 | 256 | 257 | 255 | 256 | 29,000 |
| 2008/12/17 | 257 | 257 | 252 | 255 | 37,000 |
| 2008/12/16 | 257 | 257 | 253 | 256 | 31,000 |
| 2008/12/15 | 259 | 259 | 258 | 258 | 31,000 |
| 2008/12/12 | 260 | 260 | 255 | 257 | 74,000 |
| 2008/12/11 | 259 | 261 | 258 | 258 | 53,000 |
| 2008/12/10 | 263 | 263 | 257 | 259 | 95,000 |
| 2008/12/09 | 257 | 258 | 256 | 258 | 17,000 |
| 2008/12/08 | 257 | 258 | 257 | 257 | 46,000 |
| 2008/12/05 | 259 | 259 | 257 | 258 | 133,000 |
| 2008/12/04 | 255 | 259 | 253 | 258 | 94,000 |
| 2008/12/03 | 253 | 254 | 250 | 254 | 78,000 |
| 2008/12/02 | 258 | 258 | 252 | 254 | 64,000 |
| 2008/12/01 | 262 | 262 | 251 | 256 | 51,000 |
| 2008/11/28 | 262 | 263 | 261 | 262 | 44,000 |
| 2008/11/27 | 261 | 264 | 261 | 264 | 38,000 |
| 2008/11/26 | 264 | 264 | 262 | 263 | 44,000 |
| 2008/11/25 | 266 | 266 | 260 | 264 | 119,000 |
| 2008/11/21 | 259 | 263 | 259 | 262 | 24,000 |
| 2008/11/20 | 259 | 262 | 258 | 262 | 25,000 |
| 2008/11/19 | 263 | 264 | 261 | 262 | 20,000 |
| 2008/11/18 | 260 | 264 | 257 | 262 | 36,000 |
| 2008/11/17 | 263 | 267 | 262 | 262 | 62,000 |
| 2008/11/14 | 263 | 265 | 262 | 263 | 26,000 |
| 2008/11/13 | 260 | 264 | 255 | 260 | 39,000 |
| 2008/11/12 | 261 | 268 | 261 | 265 | 30,000 |
| 2008/11/11 | 270 | 270 | 265 | 266 | 29,000 |
| 2008/11/10 | 268 | 271 | 268 | 269 | 24,000 |
| 2008/11/07 | 269 | 272 | 264 | 268 | 62,000 |
| 2008/11/06 | 266 | 270 | 265 | 270 | 68,000 |
| 2008/11/05 | 263 | 268 | 262 | 268 | 76,000 |
| 2008/11/04 | 259 | 263 | 258 | 262 | 32,000 |
| 2008/10/31 | 262 | 264 | 258 | 262 | 64,000 |
| 2008/10/30 | 254 | 264 | 254 | 264 | 90,000 |
| 2008/10/29 | 260 | 261 | 257 | 258 | 60,000 |
| 2008/10/28 | 251 | 257 | 249 | 257 | 59,000 |
| 2008/10/27 | 253 | 255 | 248 | 255 | 48,000 |
| 2008/10/24 | 260 | 262 | 255 | 258 | 102,000 |
| 2008/10/23 | 255 | 255 | 244 | 255 | 57,000 |
| 2008/10/22 | 262 | 262 | 257 | 257 | 43,000 |
| 2008/10/21 | 260 | 262 | 259 | 262 | 66,000 |
| 2008/10/20 | 256 | 260 | 251 | 260 | 68,000 |
| 2008/10/17 | 251 | 257 | 246 | 251 | 93,000 |
| 2008/10/16 | 230 | 251 | 230 | 251 | 91,000 |
| 2008/10/15 | 244 | 248 | 239 | 247 | 63,000 |
| 2008/10/14 | 236 | 241 | 233 | 239 | 77,000 |
| 2008/10/10 | 225 | 227 | 210 | 216 | 141,000 |
| 2008/10/09 | 233 | 234 | 230 | 230 | 47,000 |
| 2008/10/08 | 232 | 235 | 230 | 231 | 49,000 |
| 2008/10/07 | 240 | 240 | 223 | 234 | 59,000 |
| 2008/10/06 | 251 | 251 | 241 | 241 | 60,000 |
| 2008/10/03 | 253 | 254 | 252 | 252 | 34,000 |
| 2008/10/02 | 258 | 258 | 255 | 255 | 25,000 |
| 2008/10/01 | 260 | 261 | 256 | 260 | 32,000 |
| 2008/09/30 | 255 | 256 | 253 | 256 | 54,000 |
| 2008/09/29 | 261 | 264 | 259 | 261 | 35,000 |
| 2008/09/26 | 268 | 268 | 256 | 264 | 71,000 |
| 2008/09/25 | 258 | 263 | 256 | 262 | 39,000 |
| 2008/09/24 | 265 | 267 | 264 | 266 | 30,000 |
| 2008/09/22 | 270 | 270 | 261 | 262 | 35,000 |
| 2008/09/19 | 271 | 271 | 266 | 270 | 89,000 |
| 2008/09/18 | 254 | 268 | 254 | 266 | 126,000 |
| 2008/09/17 | 252 | 259 | 252 | 255 | 56,000 |
| 2008/09/16 | 257 | 258 | 250 | 253 | 58,000 |
| 2008/09/12 | 262 | 263 | 262 | 263 | 53,000 |
| 2008/09/11 | 262 | 265 | 261 | 265 | 32,000 |
| 2008/09/10 | 259 | 264 | 259 | 263 | 34,000 |
| 2008/09/09 | 262 | 262 | 260 | 260 | 20,000 |
| 2008/09/08 | 261 | 266 | 261 | 264 | 28,000 |
| 2008/09/05 | 265 | 265 | 261 | 262 | 41,000 |
| 2008/09/04 | 266 | 267 | 265 | 265 | 15,000 |
| 2008/09/03 | 262 | 267 | 262 | 267 | 51,000 |
| 2008/09/02 | 266 | 267 | 262 | 262 | 24,000 |
| 2008/09/01 | 266 | 267 | 265 | 265 | 16,000 |
| 2008/08/29 | 264 | 268 | 264 | 268 | 32,000 |
| 2008/08/28 | 264 | 267 | 262 | 267 | 21,000 |
| 2008/08/27 | 267 | 267 | 264 | 267 | 11,000 |
| 2008/08/26 | 266 | 267 | 263 | 267 | 29,000 |
| 2008/08/25 | 264 | 267 | 264 | 265 | 17,000 |
| 2008/08/22 | 262 | 263 | 261 | 262 | 15,000 |
| 2008/08/21 | 264 | 264 | 260 | 264 | 10,000 |
| 2008/08/20 | 263 | 264 | 261 | 263 | 26,000 |
| 2008/08/19 | 269 | 269 | 265 | 268 | 52,000 |
| 2008/08/18 | 262 | 269 | 262 | 268 | 51,000 |
| 2008/08/15 | 263 | 263 | 260 | 262 | 23,000 |
| 2008/08/14 | 263 | 263 | 261 | 263 | 25,000 |
| 2008/08/13 | 261 | 262 | 258 | 260 | 29,000 |
| 2008/08/12 | 260 | 262 | 258 | 262 | 43,000 |
| 2008/08/11 | 264 | 265 | 263 | 265 | 29,000 |
| 2008/08/08 | 261 | 266 | 261 | 265 | 35,000 |
| 2008/08/07 | 267 | 267 | 262 | 262 | 31,000 |
| 2008/08/06 | 264 | 266 | 261 | 266 | 78,000 |
| 2008/08/05 | 263 | 264 | 263 | 264 | 53,000 |
| 2008/08/04 | 262 | 265 | 262 | 263 | 38,000 |
| 2008/08/01 | 263 | 264 | 260 | 262 | 67,000 |
| 2008/07/31 | 257 | 259 | 255 | 259 | 52,000 |
| 2008/07/30 | 252 | 256 | 251 | 256 | 59,000 |
| 2008/07/29 | 251 | 252 | 250 | 251 | 77,000 |
| 2008/07/28 | 251 | 252 | 251 | 251 | 75,000 |
| 2008/07/25 | 255 | 255 | 250 | 251 | 123,000 |
| 2008/07/24 | 251 | 253 | 251 | 253 | 47,000 |
| 2008/07/23 | 252 | 253 | 251 | 251 | 56,000 |
| 2008/07/22 | 252 | 252 | 250 | 252 | 55,000 |
| 2008/07/18 | 252 | 252 | 250 | 251 | 15,000 |
| 2008/07/17 | 252 | 252 | 251 | 251 | 14,000 |
| 2008/07/16 | 252 | 252 | 250 | 250 | 34,000 |
| 2008/07/15 | 250 | 252 | 250 | 252 | 34,000 |
| 2008/07/14 | 253 | 254 | 250 | 250 | 96,000 |
| 2008/07/11 | 251 | 255 | 251 | 253 | 57,000 |
| 2008/07/10 | 251 | 255 | 251 | 253 | 58,000 |
| 2008/07/09 | 253 | 254 | 250 | 251 | 63,000 |
| 2008/07/08 | 254 | 256 | 251 | 252 | 84,000 |
| 2008/07/07 | 256 | 256 | 255 | 255 | 15,000 |
| 2008/07/04 | 257 | 257 | 255 | 256 | 20,000 |
| 2008/07/03 | 258 | 259 | 256 | 259 | 31,000 |
| 2008/07/02 | 258 | 258 | 256 | 257 | 23,000 |
| 2008/07/01 | 255 | 260 | 255 | 260 | 61,000 |
| 2008/06/30 | 256 | 257 | 254 | 255 | 36,000 |
| 2008/06/27 | 251 | 256 | 251 | 256 | 27,000 |
| 2008/06/26 | 255 | 255 | 253 | 255 | 30,000 |
| 2008/06/25 | 251 | 254 | 250 | 253 | 144,000 |
| 2008/06/24 | 250 | 251 | 250 | 250 | 15,000 |
| 2008/06/23 | 250 | 250 | 249 | 249 | 38,000 |
| 2008/06/20 | 251 | 252 | 250 | 250 | 47,000 |
| 2008/06/19 | 253 | 253 | 251 | 251 | 35,000 |
| 2008/06/18 | 252 | 254 | 252 | 252 | 22,000 |
| 2008/06/17 | 253 | 254 | 252 | 253 | 38,000 |
| 2008/06/16 | 251 | 255 | 251 | 253 | 79,000 |
| 2008/06/13 | 252 | 252 | 251 | 252 | 81,000 |
| 2008/06/12 | 252 | 252 | 251 | 251 | 65,000 |
| 2008/06/11 | 252 | 252 | 251 | 251 | 26,000 |
| 2008/06/10 | 252 | 252 | 251 | 251 | 40,000 |
| 2008/06/09 | 253 | 254 | 252 | 252 | 43,000 |
| 2008/06/06 | 255 | 256 | 254 | 254 | 27,000 |
| 2008/06/05 | 256 | 256 | 253 | 255 | 32,000 |
| 2008/06/04 | 253 | 256 | 253 | 256 | 86,000 |
| 2008/06/03 | 251 | 253 | 251 | 252 | 38,000 |
| 2008/06/02 | 254 | 254 | 252 | 254 | 50,000 |
| 2008/05/30 | 251 | 253 | 251 | 252 | 51,000 |
| 2008/05/29 | 253 | 254 | 251 | 251 | 49,000 |
| 2008/05/28 | 252 | 253 | 252 | 252 | 57,000 |
| 2008/05/27 | 255 | 255 | 253 | 253 | 29,000 |
| 2008/05/26 | 255 | 255 | 253 | 254 | 53,000 |
| 2008/05/23 | 256 | 256 | 253 | 253 | 66,000 |
| 2008/05/22 | 254 | 255 | 253 | 255 | 24,000 |
| 2008/05/21 | 254 | 255 | 253 | 253 | 32,000 |
| 2008/05/20 | 256 | 257 | 254 | 255 | 29,000 |
| 2008/05/19 | 255 | 257 | 254 | 257 | 37,000 |
| 2008/05/16 | 258 | 258 | 254 | 254 | 92,000 |
| 2008/05/15 | 257 | 259 | 255 | 257 | 55,000 |
| 2008/05/14 | 254 | 256 | 253 | 255 | 51,000 |
| 2008/05/13 | 254 | 255 | 252 | 252 | 25,000 |
| 2008/05/12 | 254 | 254 | 253 | 253 | 32,000 |
| 2008/05/09 | 258 | 259 | 253 | 254 | 56,000 |
| 2008/05/08 | 260 | 261 | 259 | 259 | 37,000 |
| 2008/05/07 | 258 | 260 | 256 | 260 | 30,000 |
| 2008/05/02 | 255 | 258 | 254 | 256 | 44,000 |
| 2008/05/01 | 255 | 256 | 254 | 254 | 32,000 |
| 2008/04/30 | 257 | 258 | 255 | 256 | 29,000 |
| 2008/04/28 | 258 | 259 | 257 | 258 | 33,000 |
| 2008/04/25 | 258 | 259 | 254 | 257 | 71,000 |
| 2008/04/24 | 254 | 255 | 254 | 254 | 14,000 |
| 2008/04/23 | 255 | 257 | 254 | 254 | 41,000 |
| 2008/04/22 | 254 | 256 | 253 | 255 | 52,000 |
| 2008/04/21 | 254 | 255 | 253 | 254 | 40,000 |
| 2008/04/18 | 252 | 253 | 251 | 253 | 52,000 |
| 2008/04/17 | 254 | 255 | 251 | 252 | 50,000 |
| 2008/04/16 | 252 | 254 | 252 | 254 | 11,000 |
| 2008/04/15 | 253 | 253 | 251 | 252 | 15,000 |
| 2008/04/14 | 252 | 253 | 251 | 253 | 38,000 |
| 2008/04/11 | 257 | 257 | 253 | 255 | 63,000 |
| 2008/04/10 | 257 | 257 | 255 | 256 | 24,000 |
| 2008/04/09 | 258 | 258 | 256 | 257 | 13,000 |
| 2008/04/08 | 258 | 259 | 257 | 257 | 23,000 |
| 2008/04/07 | 255 | 257 | 254 | 257 | 51,000 |
| 2008/04/04 | 253 | 255 | 253 | 255 | 55,000 |
| 2008/04/03 | 259 | 259 | 257 | 258 | 79,000 |
| 2008/04/02 | 257 | 259 | 255 | 257 | 60,000 |
| 2008/04/01 | 254 | 257 | 252 | 257 | 70,000 |
| 2008/03/31 | 259 | 259 | 251 | 254 | 55,000 |
| 2008/03/28 | 259 | 259 | 257 | 259 | 43,000 |
| 2008/03/27 | 257 | 260 | 257 | 258 | 30,000 |
| 2008/03/26 | 260 | 260 | 257 | 257 | 42,000 |
| 2008/03/25 | 262 | 262 | 259 | 262 | 56,000 |
| 2008/03/24 | 260 | 261 | 258 | 258 | 39,000 |
| 2008/03/21 | 251 | 259 | 251 | 259 | 46,000 |
| 2008/03/19 | 251 | 255 | 251 | 252 | 72,000 |
| 2008/03/18 | 249 | 250 | 248 | 248 | 37,000 |
| 2008/03/17 | 253 | 253 | 248 | 249 | 64,000 |
| 2008/03/14 | 254 | 256 | 253 | 253 | 114,000 |
| 2008/03/13 | 259 | 259 | 254 | 255 | 97,000 |
| 2008/03/12 | 260 | 260 | 259 | 260 | 22,000 |
| 2008/03/11 | 260 | 260 | 256 | 259 | 50,000 |
| 2008/03/10 | 259 | 264 | 258 | 261 | 37,000 |
| 2008/03/07 | 259 | 261 | 258 | 259 | 65,000 |
| 2008/03/06 | 256 | 259 | 256 | 259 | 45,000 |
| 2008/03/05 | 255 | 256 | 254 | 255 | 44,000 |
| 2008/03/04 | 259 | 259 | 255 | 255 | 26,000 |
| 2008/03/03 | 258 | 258 | 256 | 256 | 43,000 |
| 2008/02/29 | 259 | 260 | 258 | 259 | 38,000 |
| 2008/02/28 | 261 | 261 | 259 | 260 | 31,000 |
| 2008/02/27 | 263 | 263 | 261 | 262 | 50,000 |
| 2008/02/26 | 268 | 268 | 260 | 260 | 79,000 |
| 2008/02/25 | 260 | 263 | 259 | 263 | 70,000 |
| 2008/02/22 | 262 | 263 | 257 | 258 | 78,000 |
| 2008/02/21 | 257 | 260 | 256 | 260 | 97,000 |
| 2008/02/20 | 254 | 256 | 254 | 256 | 113,000 |
| 2008/02/19 | 256 | 257 | 254 | 254 | 68,000 |
| 2008/02/18 | 258 | 260 | 256 | 256 | 66,000 |
| 2008/02/15 | 255 | 259 | 253 | 258 | 129,000 |
| 2008/02/14 | 255 | 257 | 252 | 254 | 83,000 |
| 2008/02/13 | 256 | 256 | 253 | 255 | 39,000 |
| 2008/02/12 | 257 | 257 | 252 | 253 | 75,000 |
| 2008/02/08 | 252 | 255 | 252 | 254 | 40,000 |
| 2008/02/07 | 252 | 253 | 250 | 253 | 77,000 |
| 2008/02/06 | 260 | 260 | 252 | 253 | 154,000 |
| 2008/02/05 | 261 | 263 | 261 | 263 | 33,000 |
| 2008/02/04 | 263 | 267 | 262 | 263 | 53,000 |
| 2008/02/01 | 261 | 263 | 258 | 260 | 74,000 |
| 2008/01/31 | 251 | 259 | 251 | 259 | 115,000 |
| 2008/01/30 | 257 | 257 | 251 | 252 | 112,000 |
| 2008/01/29 | 255 | 258 | 253 | 258 | 85,000 |
| 2008/01/28 | 254 | 254 | 249 | 251 | 162,000 |
| 2008/01/25 | 253 | 255 | 249 | 251 | 229,000 |
| 2008/01/24 | 251 | 252 | 248 | 248 | 171,000 |
| 2008/01/23 | 253 | 253 | 249 | 250 | 126,000 |
| 2008/01/22 | 254 | 258 | 249 | 250 | 255,000 |
| 2008/01/21 | 270 | 270 | 264 | 264 | 73,000 |
| 2008/01/18 | 267 | 271 | 267 | 270 | 125,000 |
| 2008/01/17 | 272 | 274 | 271 | 272 | 112,000 |
| 2008/01/16 | 270 | 274 | 269 | 269 | 200,000 |
| 2008/01/15 | 273 | 275 | 269 | 269 | 151,000 |
| 2008/01/11 | 277 | 277 | 272 | 273 | 127,000 |
| 2008/01/10 | 280 | 280 | 276 | 278 | 89,000 |
| 2008/01/09 | 270 | 276 | 270 | 276 | 112,000 |
| 2008/01/08 | 272 | 275 | 272 | 274 | 102,000 |
| 2008/01/07 | 275 | 276 | 273 | 274 | 146,000 |
| 2008/01/04 | 278 | 278 | 274 | 275 | 84,000 |