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 |
|---|---|---|---|---|---|
| 2010/12/30 | 242 | 243 | 241 | 241 | 15,000 |
| 2010/12/29 | 242 | 243 | 242 | 243 | 89,000 |
| 2010/12/28 | 244 | 244 | 242 | 242 | 15,000 |
| 2010/12/27 | 241 | 244 | 241 | 242 | 125,000 |
| 2010/12/24 | 245 | 245 | 241 | 241 | 80,000 |
| 2010/12/22 | 243 | 243 | 243 | 243 | 17,000 |
| 2010/12/21 | 242 | 244 | 242 | 242 | 38,000 |
| 2010/12/20 | 243 | 243 | 242 | 242 | 20,000 |
| 2010/12/17 | 243 | 244 | 242 | 243 | 43,000 |
| 2010/12/16 | 243 | 244 | 243 | 244 | 27,000 |
| 2010/12/15 | 243 | 244 | 242 | 243 | 37,000 |
| 2010/12/14 | 243 | 243 | 242 | 242 | 15,000 |
| 2010/12/13 | 243 | 243 | 242 | 243 | 15,000 |
| 2010/12/10 | 243 | 243 | 241 | 241 | 121,000 |
| 2010/12/09 | 243 | 243 | 241 | 241 | 22,000 |
| 2010/12/08 | 242 | 242 | 241 | 242 | 18,000 |
| 2010/12/07 | 240 | 242 | 240 | 242 | 25,000 |
| 2010/12/06 | 240 | 242 | 240 | 240 | 30,000 |
| 2010/12/03 | 240 | 242 | 240 | 241 | 18,000 |
| 2010/12/02 | 241 | 242 | 241 | 241 | 16,000 |
| 2010/12/01 | 239 | 241 | 239 | 241 | 18,000 |
| 2010/11/30 | 240 | 242 | 240 | 240 | 42,000 |
| 2010/11/29 | 241 | 241 | 240 | 241 | 34,000 |
| 2010/11/26 | 242 | 242 | 239 | 240 | 57,000 |
| 2010/11/25 | 240 | 241 | 240 | 241 | 53,000 |
| 2010/11/24 | 241 | 242 | 239 | 240 | 77,000 |
| 2010/11/22 | 242 | 242 | 241 | 242 | 20,000 |
| 2010/11/19 | 243 | 243 | 241 | 241 | 39,000 |
| 2010/11/18 | 242 | 243 | 240 | 242 | 44,000 |
| 2010/11/17 | 239 | 241 | 239 | 240 | 15,000 |
| 2010/11/16 | 240 | 241 | 239 | 239 | 45,000 |
| 2010/11/15 | 241 | 242 | 241 | 241 | 9,000 |
| 2010/11/12 | 241 | 242 | 241 | 241 | 24,000 |
| 2010/11/11 | 242 | 243 | 242 | 243 | 15,000 |
| 2010/11/10 | 241 | 244 | 241 | 243 | 26,000 |
| 2010/11/09 | 241 | 242 | 241 | 241 | 15,000 |
| 2010/11/08 | 242 | 242 | 241 | 241 | 15,000 |
| 2010/11/05 | 243 | 243 | 241 | 242 | 26,000 |
| 2010/11/04 | 240 | 242 | 240 | 240 | 12,000 |
| 2010/11/02 | 240 | 241 | 240 | 240 | 13,000 |
| 2010/11/01 | 242 | 242 | 240 | 240 | 16,000 |
| 2010/10/29 | 241 | 242 | 241 | 242 | 15,000 |
| 2010/10/28 | 241 | 244 | 241 | 243 | 42,000 |
| 2010/10/27 | 243 | 246 | 243 | 243 | 15,000 |
| 2010/10/26 | 243 | 245 | 242 | 242 | 25,000 |
| 2010/10/25 | 245 | 246 | 242 | 243 | 27,000 |
| 2010/10/22 | 242 | 244 | 242 | 244 | 15,000 |
| 2010/10/21 | 240 | 241 | 239 | 241 | 26,000 |
| 2010/10/20 | 244 | 244 | 240 | 241 | 21,000 |
| 2010/10/19 | 249 | 250 | 247 | 247 | 9,000 |
| 2010/10/18 | 244 | 247 | 244 | 247 | 10,000 |
| 2010/10/15 | 242 | 243 | 240 | 242 | 29,000 |
| 2010/10/14 | 242 | 244 | 242 | 242 | 18,000 |
| 2010/10/13 | 241 | 246 | 240 | 245 | 20,000 |
| 2010/10/12 | 252 | 252 | 241 | 241 | 23,000 |
| 2010/10/08 | 247 | 252 | 246 | 251 | 48,000 |
| 2010/10/07 | 242 | 244 | 242 | 244 | 12,000 |
| 2010/10/06 | 241 | 242 | 241 | 242 | 11,000 |
| 2010/10/05 | 239 | 242 | 239 | 239 | 23,000 |
| 2010/10/04 | 245 | 245 | 239 | 241 | 30,000 |
| 2010/10/01 | 251 | 251 | 245 | 245 | 16,000 |
| 2010/09/30 | 252 | 252 | 246 | 246 | 11,000 |
| 2010/09/29 | 247 | 250 | 246 | 250 | 21,000 |
| 2010/09/28 | 251 | 251 | 247 | 247 | 14,000 |
| 2010/09/27 | 255 | 255 | 249 | 250 | 69,000 |
| 2010/09/24 | 260 | 260 | 254 | 255 | 59,000 |
| 2010/09/22 | 256 | 259 | 255 | 258 | 37,000 |
| 2010/09/21 | 252 | 255 | 252 | 253 | 31,000 |
| 2010/09/17 | 255 | 257 | 255 | 256 | 17,000 |
| 2010/09/16 | 260 | 260 | 255 | 255 | 42,000 |
| 2010/09/15 | 262 | 262 | 259 | 260 | 22,000 |
| 2010/09/14 | 258 | 262 | 258 | 262 | 11,000 |
| 2010/09/13 | 262 | 262 | 259 | 259 | 15,000 |
| 2010/09/10 | 260 | 264 | 260 | 262 | 63,000 |
| 2010/09/09 | 265 | 265 | 263 | 263 | 8,000 |
| 2010/09/08 | 263 | 265 | 262 | 265 | 23,000 |
| 2010/09/07 | 262 | 264 | 259 | 263 | 22,000 |
| 2010/09/06 | 260 | 262 | 259 | 262 | 16,000 |
| 2010/09/03 | 257 | 264 | 257 | 258 | 24,000 |
| 2010/09/02 | 263 | 264 | 261 | 263 | 18,000 |
| 2010/09/01 | 264 | 264 | 260 | 262 | 29,000 |
| 2010/08/31 | 265 | 265 | 263 | 263 | 14,000 |
| 2010/08/30 | 264 | 265 | 264 | 265 | 20,000 |
| 2010/08/27 | 263 | 265 | 263 | 265 | 36,000 |
| 2010/08/26 | 261 | 264 | 257 | 264 | 60,000 |
| 2010/08/25 | 260 | 260 | 254 | 259 | 38,000 |
| 2010/08/24 | 257 | 260 | 254 | 259 | 31,000 |
| 2010/08/23 | 258 | 263 | 258 | 261 | 9,000 |
| 2010/08/20 | 256 | 263 | 256 | 263 | 49,000 |
| 2010/08/19 | 264 | 269 | 258 | 261 | 59,000 |
| 2010/08/18 | 263 | 267 | 262 | 264 | 26,000 |
| 2010/08/17 | 263 | 264 | 262 | 263 | 16,000 |
| 2010/08/16 | 265 | 269 | 264 | 267 | 53,000 |
| 2010/08/13 | 263 | 265 | 262 | 264 | 34,000 |
| 2010/08/12 | 257 | 262 | 257 | 262 | 25,000 |
| 2010/08/11 | 261 | 262 | 257 | 262 | 48,000 |
| 2010/08/10 | 260 | 261 | 258 | 261 | 45,000 |
| 2010/08/09 | 259 | 259 | 257 | 259 | 20,000 |
| 2010/08/06 | 260 | 260 | 256 | 259 | 45,000 |
| 2010/08/05 | 260 | 260 | 257 | 260 | 46,000 |
| 2010/08/04 | 259 | 260 | 257 | 259 | 91,000 |
| 2010/08/03 | 258 | 259 | 254 | 259 | 60,000 |
| 2010/08/02 | 252 | 257 | 252 | 257 | 32,000 |
| 2010/07/30 | 255 | 255 | 250 | 255 | 78,000 |
| 2010/07/29 | 253 | 254 | 251 | 252 | 32,000 |
| 2010/07/28 | 250 | 253 | 249 | 253 | 26,000 |
| 2010/07/27 | 251 | 251 | 249 | 250 | 20,000 |
| 2010/07/26 | 251 | 251 | 248 | 250 | 49,000 |
| 2010/07/23 | 251 | 252 | 248 | 251 | 101,000 |
| 2010/07/22 | 245 | 249 | 245 | 249 | 52,000 |
| 2010/07/21 | 244 | 246 | 242 | 245 | 37,000 |
| 2010/07/20 | 239 | 244 | 239 | 244 | 47,000 |
| 2010/07/16 | 241 | 241 | 239 | 241 | 26,000 |
| 2010/07/15 | 242 | 243 | 241 | 241 | 27,000 |
| 2010/07/14 | 243 | 244 | 243 | 244 | 13,000 |
| 2010/07/13 | 243 | 244 | 242 | 243 | 15,000 |
| 2010/07/12 | 243 | 244 | 243 | 243 | 7,000 |
| 2010/07/09 | 245 | 245 | 242 | 243 | 24,000 |
| 2010/07/08 | 242 | 245 | 242 | 243 | 20,000 |
| 2010/07/07 | 243 | 243 | 242 | 242 | 5,000 |
| 2010/07/06 | 242 | 244 | 241 | 244 | 38,000 |
| 2010/07/05 | 242 | 244 | 242 | 243 | 29,000 |
| 2010/07/02 | 245 | 245 | 241 | 241 | 17,000 |
| 2010/07/01 | 243 | 244 | 242 | 242 | 9,000 |
| 2010/06/30 | 241 | 244 | 241 | 243 | 13,000 |
| 2010/06/29 | 241 | 244 | 241 | 244 | 14,000 |
| 2010/06/28 | 242 | 243 | 241 | 241 | 15,000 |
| 2010/06/25 | 244 | 244 | 242 | 244 | 54,000 |
| 2010/06/24 | 243 | 244 | 241 | 243 | 29,000 |
| 2010/06/23 | 241 | 243 | 241 | 243 | 29,000 |
| 2010/06/22 | 243 | 243 | 241 | 243 | 6,000 |
| 2010/06/21 | 241 | 243 | 241 | 243 | 9,000 |
| 2010/06/18 | 242 | 242 | 241 | 241 | 11,000 |
| 2010/06/17 | 241 | 242 | 241 | 241 | 25,000 |
| 2010/06/16 | 241 | 241 | 238 | 240 | 130,000 |
| 2010/06/15 | 247 | 247 | 243 | 243 | 15,000 |
| 2010/06/14 | 246 | 247 | 244 | 247 | 21,000 |
| 2010/06/11 | 246 | 246 | 243 | 244 | 49,000 |
| 2010/06/10 | 247 | 247 | 241 | 244 | 67,000 |
| 2010/06/09 | 240 | 244 | 240 | 244 | 31,000 |
| 2010/06/08 | 240 | 241 | 240 | 240 | 17,000 |
| 2010/06/07 | 242 | 242 | 240 | 240 | 37,000 |
| 2010/06/04 | 245 | 245 | 244 | 244 | 13,000 |
| 2010/06/03 | 244 | 248 | 244 | 247 | 36,000 |
| 2010/06/02 | 243 | 246 | 243 | 246 | 16,000 |
| 2010/06/01 | 243 | 245 | 243 | 245 | 10,000 |
| 2010/05/31 | 243 | 244 | 241 | 244 | 28,000 |
| 2010/05/28 | 241 | 242 | 240 | 241 | 32,000 |
| 2010/05/27 | 244 | 244 | 240 | 240 | 28,000 |
| 2010/05/26 | 246 | 246 | 243 | 244 | 34,000 |
| 2010/05/25 | 248 | 248 | 241 | 246 | 82,000 |
| 2010/05/24 | 243 | 246 | 240 | 246 | 61,000 |
| 2010/05/21 | 240 | 241 | 239 | 240 | 49,000 |
| 2010/05/20 | 244 | 244 | 243 | 244 | 27,000 |
| 2010/05/19 | 245 | 246 | 244 | 245 | 23,000 |
| 2010/05/18 | 249 | 249 | 242 | 247 | 30,000 |
| 2010/05/17 | 248 | 250 | 247 | 247 | 17,000 |
| 2010/05/14 | 250 | 252 | 249 | 250 | 28,000 |
| 2010/05/13 | 250 | 252 | 249 | 250 | 43,000 |
| 2010/05/12 | 249 | 249 | 247 | 249 | 25,000 |
| 2010/05/11 | 246 | 247 | 245 | 247 | 24,000 |
| 2010/05/10 | 238 | 246 | 238 | 246 | 34,000 |
| 2010/05/07 | 240 | 250 | 239 | 242 | 88,000 |
| 2010/05/06 | 244 | 245 | 240 | 244 | 57,000 |
| 2010/04/30 | 245 | 246 | 244 | 244 | 25,000 |
| 2010/04/28 | 246 | 246 | 244 | 245 | 23,000 |
| 2010/04/27 | 252 | 252 | 246 | 249 | 32,000 |
| 2010/04/26 | 251 | 252 | 249 | 252 | 52,000 |
| 2010/04/23 | 247 | 248 | 245 | 248 | 32,000 |
| 2010/04/22 | 247 | 247 | 245 | 245 | 18,000 |
| 2010/04/21 | 246 | 248 | 245 | 247 | 42,000 |
| 2010/04/20 | 245 | 246 | 244 | 246 | 14,000 |
| 2010/04/19 | 245 | 246 | 243 | 243 | 26,000 |
| 2010/04/16 | 246 | 246 | 245 | 245 | 9,000 |
| 2010/04/15 | 244 | 245 | 243 | 244 | 12,000 |
| 2010/04/14 | 246 | 246 | 243 | 243 | 27,000 |
| 2010/04/13 | 245 | 245 | 244 | 244 | 13,000 |
| 2010/04/12 | 246 | 246 | 244 | 244 | 19,000 |
| 2010/04/09 | 244 | 246 | 244 | 245 | 14,000 |
| 2010/04/08 | 245 | 247 | 245 | 245 | 24,000 |
| 2010/04/07 | 245 | 246 | 245 | 245 | 24,000 |
| 2010/04/06 | 243 | 245 | 243 | 244 | 37,000 |
| 2010/04/05 | 244 | 245 | 244 | 245 | 19,000 |
| 2010/04/02 | 245 | 246 | 244 | 244 | 18,000 |
| 2010/04/01 | 247 | 247 | 244 | 247 | 36,000 |
| 2010/03/31 | 243 | 247 | 243 | 246 | 38,000 |
| 2010/03/30 | 245 | 247 | 243 | 247 | 32,000 |
| 2010/03/29 | 244 | 245 | 243 | 243 | 21,000 |
| 2010/03/26 | 247 | 247 | 242 | 246 | 57,000 |
| 2010/03/25 | 245 | 246 | 243 | 245 | 65,000 |
| 2010/03/24 | 244 | 244 | 243 | 244 | 42,000 |
| 2010/03/23 | 242 | 243 | 242 | 242 | 28,000 |
| 2010/03/19 | 242 | 244 | 242 | 242 | 27,000 |
| 2010/03/18 | 242 | 243 | 242 | 242 | 13,000 |
| 2010/03/17 | 241 | 242 | 240 | 242 | 30,000 |
| 2010/03/16 | 241 | 242 | 240 | 240 | 25,000 |
| 2010/03/15 | 240 | 241 | 240 | 240 | 32,000 |
| 2010/03/12 | 240 | 241 | 240 | 240 | 62,000 |
| 2010/03/11 | 241 | 242 | 240 | 241 | 23,000 |
| 2010/03/10 | 241 | 241 | 240 | 241 | 29,000 |
| 2010/03/09 | 241 | 242 | 241 | 241 | 31,000 |
| 2010/03/08 | 243 | 244 | 241 | 242 | 25,000 |
| 2010/03/05 | 241 | 243 | 241 | 243 | 9,000 |
| 2010/03/04 | 244 | 244 | 241 | 241 | 6,000 |
| 2010/03/03 | 242 | 243 | 241 | 241 | 14,000 |
| 2010/03/02 | 242 | 242 | 242 | 242 | 6,000 |
| 2010/03/01 | 240 | 242 | 240 | 242 | 21,000 |
| 2010/02/26 | 241 | 241 | 240 | 241 | 28,000 |
| 2010/02/25 | 239 | 241 | 238 | 241 | 35,000 |
| 2010/02/24 | 242 | 242 | 239 | 239 | 53,000 |
| 2010/02/23 | 243 | 243 | 240 | 243 | 18,000 |
| 2010/02/22 | 240 | 243 | 240 | 242 | 23,000 |
| 2010/02/19 | 241 | 241 | 240 | 240 | 9,000 |
| 2010/02/18 | 242 | 242 | 240 | 240 | 7,000 |
| 2010/02/17 | 240 | 241 | 239 | 240 | 32,000 |
| 2010/02/16 | 238 | 239 | 238 | 239 | 9,000 |
| 2010/02/15 | 239 | 239 | 238 | 238 | 20,000 |
| 2010/02/12 | 239 | 239 | 239 | 239 | 10,000 |
| 2010/02/10 | 238 | 240 | 238 | 239 | 27,000 |
| 2010/02/09 | 239 | 240 | 239 | 239 | 16,000 |
| 2010/02/08 | 242 | 242 | 240 | 240 | 52,000 |
| 2010/02/05 | 243 | 243 | 241 | 241 | 13,000 |
| 2010/02/04 | 243 | 243 | 242 | 243 | 20,000 |
| 2010/02/03 | 241 | 242 | 240 | 241 | 31,000 |
| 2010/02/02 | 241 | 243 | 241 | 241 | 27,000 |
| 2010/02/01 | 240 | 241 | 240 | 241 | 19,000 |
| 2010/01/29 | 242 | 243 | 241 | 241 | 28,000 |
| 2010/01/28 | 242 | 242 | 240 | 241 | 34,000 |
| 2010/01/27 | 241 | 242 | 241 | 242 | 23,000 |
| 2010/01/26 | 244 | 244 | 241 | 241 | 35,000 |
| 2010/01/25 | 242 | 244 | 242 | 243 | 41,000 |
| 2010/01/22 | 244 | 245 | 243 | 245 | 28,000 |
| 2010/01/21 | 245 | 245 | 244 | 244 | 50,000 |
| 2010/01/20 | 245 | 246 | 245 | 246 | 15,000 |
| 2010/01/19 | 244 | 245 | 244 | 245 | 12,000 |
| 2010/01/18 | 245 | 245 | 244 | 245 | 20,000 |
| 2010/01/15 | 246 | 246 | 245 | 245 | 26,000 |
| 2010/01/14 | 247 | 247 | 245 | 245 | 24,000 |
| 2010/01/13 | 247 | 247 | 246 | 247 | 29,000 |
| 2010/01/12 | 246 | 247 | 245 | 247 | 33,000 |
| 2010/01/08 | 245 | 247 | 245 | 246 | 25,000 |
| 2010/01/07 | 247 | 248 | 245 | 245 | 17,000 |
| 2010/01/06 | 245 | 247 | 245 | 247 | 18,000 |
| 2010/01/05 | 250 | 250 | 245 | 245 | 19,000 |
| 2010/01/04 | 245 | 246 | 243 | 245 | 14,000 |