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 |
|---|---|---|---|---|---|
| 2009/12/30 | 247 | 248 | 246 | 246 | 17,000 |
| 2009/12/29 | 248 | 248 | 246 | 247 | 13,000 |
| 2009/12/28 | 250 | 250 | 248 | 248 | 21,000 |
| 2009/12/25 | 249 | 249 | 246 | 247 | 55,000 |
| 2009/12/24 | 242 | 245 | 242 | 244 | 22,000 |
| 2009/12/22 | 244 | 245 | 242 | 242 | 20,000 |
| 2009/12/21 | 246 | 246 | 244 | 244 | 11,000 |
| 2009/12/18 | 245 | 245 | 244 | 245 | 21,000 |
| 2009/12/17 | 244 | 245 | 244 | 245 | 21,000 |
| 2009/12/16 | 242 | 244 | 242 | 243 | 19,000 |
| 2009/12/15 | 242 | 243 | 241 | 241 | 18,000 |
| 2009/12/14 | 243 | 244 | 241 | 242 | 32,000 |
| 2009/12/11 | 243 | 244 | 242 | 243 | 62,000 |
| 2009/12/10 | 245 | 245 | 242 | 244 | 69,000 |
| 2009/12/09 | 242 | 242 | 241 | 241 | 47,000 |
| 2009/12/08 | 241 | 242 | 240 | 240 | 58,000 |
| 2009/12/07 | 243 | 244 | 240 | 240 | 122,000 |
| 2009/12/04 | 246 | 246 | 242 | 242 | 35,000 |
| 2009/12/03 | 245 | 249 | 243 | 247 | 53,000 |
| 2009/12/02 | 245 | 245 | 244 | 245 | 22,000 |
| 2009/12/01 | 245 | 245 | 242 | 245 | 38,000 |
| 2009/11/30 | 244 | 245 | 241 | 245 | 23,000 |
| 2009/11/27 | 244 | 244 | 241 | 242 | 18,000 |
| 2009/11/26 | 246 | 246 | 243 | 245 | 45,000 |
| 2009/11/25 | 239 | 241 | 238 | 241 | 32,000 |
| 2009/11/24 | 240 | 243 | 240 | 240 | 51,000 |
| 2009/11/20 | 241 | 245 | 241 | 242 | 25,000 |
| 2009/11/19 | 246 | 246 | 243 | 243 | 39,000 |
| 2009/11/18 | 249 | 249 | 245 | 248 | 18,000 |
| 2009/11/17 | 245 | 250 | 245 | 250 | 50,000 |
| 2009/11/16 | 245 | 249 | 245 | 247 | 37,000 |
| 2009/11/13 | 249 | 249 | 244 | 249 | 15,000 |
| 2009/11/12 | 249 | 249 | 246 | 247 | 38,000 |
| 2009/11/11 | 248 | 248 | 246 | 248 | 21,000 |
| 2009/11/10 | 244 | 246 | 244 | 245 | 42,000 |
| 2009/11/09 | 245 | 249 | 245 | 247 | 27,000 |
| 2009/11/06 | 249 | 251 | 248 | 250 | 27,000 |
| 2009/11/05 | 248 | 249 | 247 | 249 | 22,000 |
| 2009/11/04 | 247 | 250 | 245 | 250 | 29,000 |
| 2009/11/02 | 250 | 250 | 245 | 247 | 64,000 |
| 2009/10/30 | 252 | 253 | 248 | 252 | 39,000 |
| 2009/10/29 | 244 | 251 | 241 | 250 | 63,000 |
| 2009/10/28 | 238 | 246 | 238 | 246 | 66,000 |
| 2009/10/27 | 239 | 241 | 237 | 238 | 68,000 |
| 2009/10/26 | 239 | 242 | 238 | 242 | 50,000 |
| 2009/10/23 | 240 | 240 | 238 | 239 | 35,000 |
| 2009/10/22 | 239 | 239 | 237 | 238 | 26,000 |
| 2009/10/21 | 236 | 238 | 236 | 238 | 26,000 |
| 2009/10/20 | 238 | 240 | 237 | 239 | 19,000 |
| 2009/10/19 | 237 | 239 | 237 | 238 | 20,000 |
| 2009/10/16 | 238 | 239 | 237 | 238 | 18,000 |
| 2009/10/15 | 238 | 239 | 238 | 238 | 16,000 |
| 2009/10/14 | 241 | 241 | 237 | 238 | 41,000 |
| 2009/10/13 | 240 | 240 | 239 | 240 | 13,000 |
| 2009/10/09 | 240 | 240 | 239 | 239 | 24,000 |
| 2009/10/08 | 241 | 243 | 239 | 240 | 103,000 |
| 2009/10/07 | 249 | 249 | 246 | 246 | 35,000 |
| 2009/10/06 | 254 | 254 | 250 | 251 | 16,000 |
| 2009/10/05 | 253 | 254 | 252 | 254 | 22,000 |
| 2009/10/02 | 254 | 254 | 252 | 254 | 13,000 |
| 2009/10/01 | 253 | 255 | 253 | 253 | 8,000 |
| 2009/09/30 | 254 | 256 | 251 | 256 | 22,000 |
| 2009/09/29 | 254 | 255 | 254 | 255 | 14,000 |
| 2009/09/28 | 256 | 257 | 250 | 254 | 32,000 |
| 2009/09/25 | 260 | 260 | 256 | 256 | 54,000 |
| 2009/09/24 | 250 | 258 | 250 | 258 | 58,000 |
| 2009/09/18 | 247 | 250 | 247 | 250 | 22,000 |
| 2009/09/17 | 247 | 248 | 247 | 247 | 14,000 |
| 2009/09/16 | 249 | 250 | 247 | 247 | 23,000 |
| 2009/09/15 | 249 | 250 | 249 | 249 | 9,000 |
| 2009/09/14 | 250 | 251 | 248 | 249 | 28,000 |
| 2009/09/11 | 251 | 252 | 250 | 250 | 53,000 |
| 2009/09/10 | 253 | 253 | 251 | 253 | 13,000 |
| 2009/09/09 | 254 | 254 | 251 | 252 | 14,000 |
| 2009/09/08 | 254 | 254 | 252 | 253 | 15,000 |
| 2009/09/07 | 254 | 254 | 253 | 253 | 7,000 |
| 2009/09/04 | 252 | 254 | 251 | 252 | 22,000 |
| 2009/09/03 | 252 | 253 | 251 | 252 | 14,000 |
| 2009/09/02 | 258 | 258 | 253 | 254 | 18,000 |
| 2009/09/01 | 256 | 258 | 256 | 258 | 18,000 |
| 2009/08/31 | 260 | 261 | 255 | 261 | 7,000 |
| 2009/08/28 | 255 | 259 | 255 | 259 | 8,000 |
| 2009/08/27 | 260 | 260 | 257 | 259 | 7,000 |
| 2009/08/26 | 260 | 260 | 258 | 260 | 22,000 |
| 2009/08/25 | 260 | 260 | 255 | 256 | 31,000 |
| 2009/08/24 | 256 | 258 | 256 | 258 | 21,000 |
| 2009/08/21 | 255 | 255 | 248 | 252 | 24,000 |
| 2009/08/20 | 254 | 255 | 254 | 255 | 14,000 |
| 2009/08/19 | 252 | 254 | 251 | 252 | 18,000 |
| 2009/08/18 | 251 | 253 | 251 | 252 | 10,000 |
| 2009/08/17 | 252 | 252 | 249 | 252 | 28,000 |
| 2009/08/14 | 254 | 254 | 253 | 253 | 8,000 |
| 2009/08/13 | 256 | 256 | 253 | 254 | 9,000 |
| 2009/08/12 | 255 | 256 | 254 | 254 | 17,000 |
| 2009/08/11 | 254 | 256 | 254 | 256 | 10,000 |
| 2009/08/10 | 252 | 254 | 251 | 254 | 26,000 |
| 2009/08/07 | 252 | 253 | 251 | 252 | 19,000 |
| 2009/08/06 | 254 | 258 | 252 | 254 | 18,000 |
| 2009/08/05 | 252 | 258 | 252 | 258 | 43,000 |
| 2009/08/04 | 254 | 254 | 251 | 253 | 24,000 |
| 2009/08/03 | 252 | 253 | 251 | 251 | 15,000 |
| 2009/07/31 | 253 | 253 | 252 | 252 | 8,000 |
| 2009/07/30 | 252 | 252 | 250 | 251 | 20,000 |
| 2009/07/29 | 251 | 253 | 251 | 253 | 9,000 |
| 2009/07/28 | 255 | 255 | 250 | 251 | 38,000 |
| 2009/07/27 | 249 | 253 | 249 | 251 | 14,000 |
| 2009/07/24 | 254 | 254 | 250 | 251 | 53,000 |
| 2009/07/23 | 247 | 250 | 247 | 247 | 38,000 |
| 2009/07/22 | 247 | 250 | 247 | 250 | 17,000 |
| 2009/07/21 | 253 | 253 | 246 | 246 | 44,000 |
| 2009/07/17 | 248 | 249 | 248 | 249 | 20,000 |
| 2009/07/16 | 247 | 247 | 246 | 246 | 53,000 |
| 2009/07/15 | 243 | 246 | 241 | 246 | 35,000 |
| 2009/07/14 | 245 | 245 | 242 | 242 | 32,000 |
| 2009/07/13 | 243 | 245 | 243 | 244 | 20,000 |
| 2009/07/10 | 241 | 245 | 241 | 243 | 49,000 |
| 2009/07/09 | 243 | 244 | 241 | 243 | 24,000 |
| 2009/07/08 | 244 | 245 | 241 | 242 | 58,000 |
| 2009/07/07 | 245 | 245 | 244 | 245 | 13,000 |
| 2009/07/06 | 244 | 245 | 244 | 245 | 16,000 |
| 2009/07/03 | 243 | 246 | 243 | 243 | 24,000 |
| 2009/07/02 | 248 | 248 | 245 | 246 | 14,000 |
| 2009/07/01 | 246 | 247 | 245 | 245 | 14,000 |
| 2009/06/30 | 245 | 246 | 245 | 246 | 11,000 |
| 2009/06/29 | 246 | 246 | 244 | 244 | 19,000 |
| 2009/06/26 | 246 | 246 | 244 | 246 | 40,000 |
| 2009/06/25 | 243 | 243 | 241 | 243 | 39,000 |
| 2009/06/24 | 241 | 242 | 240 | 240 | 34,000 |
| 2009/06/23 | 242 | 243 | 241 | 241 | 39,000 |
| 2009/06/22 | 244 | 245 | 243 | 244 | 23,000 |
| 2009/06/19 | 244 | 244 | 243 | 243 | 14,000 |
| 2009/06/18 | 245 | 245 | 243 | 244 | 17,000 |
| 2009/06/17 | 245 | 245 | 243 | 243 | 32,000 |
| 2009/06/16 | 247 | 248 | 244 | 246 | 59,000 |
| 2009/06/15 | 248 | 250 | 247 | 249 | 29,000 |
| 2009/06/12 | 251 | 251 | 248 | 248 | 42,000 |
| 2009/06/11 | 248 | 250 | 247 | 247 | 15,000 |
| 2009/06/10 | 250 | 252 | 247 | 249 | 55,000 |
| 2009/06/09 | 245 | 246 | 244 | 245 | 14,000 |
| 2009/06/08 | 246 | 246 | 243 | 244 | 44,000 |
| 2009/06/05 | 244 | 245 | 244 | 244 | 12,000 |
| 2009/06/04 | 243 | 245 | 243 | 243 | 22,000 |
| 2009/06/03 | 243 | 244 | 243 | 243 | 23,000 |
| 2009/06/02 | 244 | 244 | 243 | 244 | 15,000 |
| 2009/06/01 | 243 | 244 | 243 | 243 | 12,000 |
| 2009/05/29 | 246 | 246 | 241 | 242 | 39,000 |
| 2009/05/28 | 244 | 247 | 242 | 246 | 26,000 |
| 2009/05/27 | 245 | 245 | 243 | 243 | 16,000 |
| 2009/05/26 | 247 | 247 | 245 | 245 | 40,000 |
| 2009/05/25 | 246 | 246 | 245 | 245 | 28,000 |
| 2009/05/22 | 245 | 245 | 242 | 243 | 14,000 |
| 2009/05/21 | 242 | 244 | 242 | 244 | 41,000 |
| 2009/05/20 | 241 | 242 | 240 | 241 | 51,000 |
| 2009/05/19 | 240 | 240 | 236 | 237 | 55,000 |
| 2009/05/18 | 240 | 241 | 238 | 238 | 41,000 |
| 2009/05/15 | 242 | 243 | 241 | 242 | 31,000 |
| 2009/05/14 | 245 | 245 | 242 | 243 | 66,000 |
| 2009/05/13 | 245 | 246 | 245 | 246 | 21,000 |
| 2009/05/12 | 246 | 247 | 245 | 245 | 23,000 |
| 2009/05/11 | 246 | 247 | 246 | 246 | 22,000 |
| 2009/05/08 | 248 | 248 | 244 | 245 | 36,000 |
| 2009/05/07 | 250 | 251 | 247 | 247 | 30,000 |
| 2009/05/01 | 248 | 249 | 248 | 248 | 9,000 |
| 2009/04/30 | 249 | 252 | 249 | 251 | 27,000 |
| 2009/04/28 | 248 | 252 | 248 | 250 | 19,000 |
| 2009/04/27 | 248 | 251 | 248 | 251 | 25,000 |
| 2009/04/24 | 251 | 252 | 249 | 249 | 39,000 |
| 2009/04/23 | 244 | 248 | 242 | 246 | 53,000 |
| 2009/04/22 | 245 | 245 | 242 | 244 | 41,000 |
| 2009/04/21 | 247 | 247 | 245 | 245 | 26,000 |
| 2009/04/20 | 250 | 250 | 247 | 247 | 29,000 |
| 2009/04/17 | 249 | 249 | 245 | 248 | 27,000 |
| 2009/04/16 | 252 | 253 | 248 | 248 | 28,000 |
| 2009/04/15 | 250 | 250 | 249 | 250 | 9,000 |
| 2009/04/14 | 250 | 251 | 249 | 249 | 17,000 |
| 2009/04/13 | 252 | 252 | 250 | 252 | 15,000 |
| 2009/04/10 | 254 | 254 | 252 | 252 | 24,000 |
| 2009/04/09 | 252 | 252 | 251 | 252 | 32,000 |
| 2009/04/08 | 252 | 253 | 252 | 252 | 38,000 |
| 2009/04/07 | 256 | 256 | 252 | 252 | 26,000 |
| 2009/04/06 | 253 | 255 | 252 | 254 | 32,000 |
| 2009/04/03 | 256 | 256 | 252 | 253 | 41,000 |
| 2009/04/02 | 260 | 261 | 254 | 257 | 28,000 |
| 2009/04/01 | 256 | 257 | 255 | 256 | 19,000 |
| 2009/03/31 | 263 | 263 | 256 | 256 | 32,000 |
| 2009/03/30 | 263 | 268 | 259 | 263 | 49,000 |
| 2009/03/27 | 273 | 273 | 261 | 261 | 39,000 |
| 2009/03/26 | 277 | 277 | 266 | 272 | 57,000 |
| 2009/03/25 | 267 | 267 | 259 | 265 | 59,000 |
| 2009/03/24 | 262 | 265 | 259 | 263 | 45,000 |
| 2009/03/23 | 255 | 259 | 255 | 258 | 22,000 |
| 2009/03/19 | 258 | 258 | 253 | 253 | 27,000 |
| 2009/03/18 | 256 | 257 | 254 | 255 | 43,000 |
| 2009/03/17 | 258 | 258 | 256 | 256 | 22,000 |
| 2009/03/16 | 252 | 255 | 252 | 255 | 31,000 |
| 2009/03/13 | 241 | 251 | 241 | 251 | 127,000 |
| 2009/03/12 | 254 | 254 | 251 | 251 | 38,000 |
| 2009/03/11 | 261 | 264 | 258 | 259 | 22,000 |
| 2009/03/10 | 265 | 265 | 259 | 259 | 14,000 |
| 2009/03/09 | 266 | 267 | 263 | 265 | 22,000 |
| 2009/03/06 | 263 | 265 | 262 | 263 | 41,000 |
| 2009/03/05 | 265 | 267 | 264 | 267 | 62,000 |
| 2009/03/04 | 263 | 264 | 262 | 263 | 21,000 |
| 2009/03/03 | 264 | 265 | 263 | 264 | 14,000 |
| 2009/03/02 | 265 | 265 | 263 | 265 | 10,000 |
| 2009/02/27 | 263 | 267 | 263 | 266 | 47,000 |
| 2009/02/26 | 266 | 267 | 265 | 266 | 57,000 |
| 2009/02/25 | 265 | 265 | 263 | 265 | 65,000 |
| 2009/02/24 | 255 | 257 | 254 | 257 | 12,000 |
| 2009/02/23 | 259 | 261 | 257 | 258 | 28,000 |
| 2009/02/20 | 263 | 264 | 261 | 262 | 18,000 |
| 2009/02/19 | 263 | 263 | 258 | 262 | 27,000 |
| 2009/02/18 | 259 | 260 | 257 | 259 | 17,000 |
| 2009/02/17 | 256 | 259 | 256 | 258 | 4,000 |
| 2009/02/16 | 259 | 260 | 258 | 258 | 21,000 |
| 2009/02/13 | 255 | 257 | 254 | 256 | 32,000 |
| 2009/02/12 | 253 | 255 | 251 | 255 | 34,000 |
| 2009/02/10 | 251 | 254 | 251 | 253 | 9,000 |
| 2009/02/09 | 257 | 257 | 250 | 252 | 39,000 |
| 2009/02/06 | 260 | 260 | 258 | 258 | 19,000 |
| 2009/02/05 | 265 | 265 | 259 | 262 | 32,000 |
| 2009/02/04 | 259 | 261 | 257 | 261 | 34,000 |
| 2009/02/03 | 258 | 262 | 258 | 262 | 22,000 |
| 2009/02/02 | 260 | 263 | 259 | 262 | 21,000 |
| 2009/01/30 | 262 | 264 | 262 | 262 | 19,000 |
| 2009/01/29 | 258 | 261 | 257 | 261 | 22,000 |
| 2009/01/28 | 260 | 260 | 257 | 260 | 17,000 |
| 2009/01/27 | 259 | 260 | 256 | 260 | 24,000 |
| 2009/01/26 | 258 | 259 | 255 | 256 | 33,000 |
| 2009/01/23 | 256 | 257 | 253 | 253 | 37,000 |
| 2009/01/22 | 254 | 254 | 253 | 254 | 11,000 |
| 2009/01/21 | 253 | 255 | 250 | 250 | 25,000 |
| 2009/01/20 | 253 | 254 | 253 | 254 | 8,000 |
| 2009/01/19 | 256 | 256 | 253 | 255 | 16,000 |
| 2009/01/16 | 254 | 255 | 253 | 255 | 40,000 |
| 2009/01/15 | 253 | 253 | 251 | 251 | 66,000 |
| 2009/01/14 | 255 | 255 | 252 | 255 | 27,000 |
| 2009/01/13 | 258 | 258 | 256 | 257 | 25,000 |
| 2009/01/09 | 259 | 259 | 258 | 258 | 17,000 |
| 2009/01/08 | 259 | 259 | 257 | 257 | 40,000 |
| 2009/01/07 | 259 | 261 | 259 | 260 | 44,000 |
| 2009/01/06 | 260 | 260 | 259 | 260 | 25,000 |
| 2009/01/05 | 263 | 265 | 261 | 261 | 17,000 |