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 |
|---|---|---|---|---|---|
| 2013/12/30 | 273 | 273 | 271 | 272 | 111,000 |
| 2013/12/27 | 271 | 272 | 270 | 272 | 150,000 |
| 2013/12/26 | 271 | 271 | 270 | 271 | 41,000 |
| 2013/12/25 | 269 | 270 | 268 | 270 | 59,000 |
| 2013/12/24 | 270 | 271 | 269 | 269 | 82,000 |
| 2013/12/20 | 270 | 270 | 268 | 269 | 62,000 |
| 2013/12/19 | 270 | 272 | 269 | 270 | 70,000 |
| 2013/12/18 | 268 | 270 | 268 | 270 | 39,000 |
| 2013/12/17 | 268 | 270 | 268 | 268 | 25,000 |
| 2013/12/16 | 270 | 270 | 267 | 268 | 47,000 |
| 2013/12/13 | 269 | 270 | 268 | 268 | 110,000 |
| 2013/12/12 | 271 | 271 | 269 | 269 | 88,000 |
| 2013/12/11 | 270 | 272 | 270 | 271 | 45,000 |
| 2013/12/10 | 271 | 273 | 270 | 271 | 42,000 |
| 2013/12/09 | 273 | 274 | 271 | 272 | 79,000 |
| 2013/12/06 | 273 | 273 | 271 | 273 | 22,000 |
| 2013/12/05 | 274 | 274 | 271 | 272 | 75,000 |
| 2013/12/04 | 271 | 273 | 270 | 271 | 58,000 |
| 2013/12/03 | 272 | 272 | 271 | 271 | 24,000 |
| 2013/12/02 | 272 | 273 | 270 | 271 | 63,000 |
| 2013/11/29 | 269 | 271 | 269 | 270 | 37,000 |
| 2013/11/28 | 269 | 270 | 269 | 270 | 11,000 |
| 2013/11/27 | 269 | 271 | 268 | 269 | 28,000 |
| 2013/11/26 | 271 | 271 | 270 | 270 | 31,000 |
| 2013/11/25 | 269 | 272 | 268 | 271 | 77,000 |
| 2013/11/22 | 270 | 271 | 268 | 270 | 64,000 |
| 2013/11/21 | 269 | 270 | 268 | 269 | 55,000 |
| 2013/11/20 | 266 | 269 | 266 | 268 | 82,000 |
| 2013/11/19 | 268 | 269 | 266 | 267 | 32,000 |
| 2013/11/18 | 270 | 270 | 266 | 266 | 48,000 |
| 2013/11/15 | 265 | 269 | 265 | 268 | 60,000 |
| 2013/11/14 | 263 | 267 | 263 | 266 | 39,000 |
| 2013/11/13 | 263 | 267 | 262 | 263 | 90,000 |
| 2013/11/12 | 264 | 265 | 264 | 265 | 53,000 |
| 2013/11/11 | 263 | 265 | 263 | 263 | 40,000 |
| 2013/11/08 | 265 | 266 | 264 | 265 | 26,000 |
| 2013/11/07 | 266 | 268 | 265 | 266 | 35,000 |
| 2013/11/06 | 266 | 267 | 266 | 267 | 19,000 |
| 2013/11/05 | 269 | 269 | 265 | 266 | 64,000 |
| 2013/11/01 | 269 | 269 | 264 | 265 | 55,000 |
| 2013/10/31 | 265 | 268 | 263 | 266 | 123,000 |
| 2013/10/30 | 265 | 271 | 258 | 258 | 182,000 |
| 2013/10/29 | 263 | 264 | 261 | 263 | 29,000 |
| 2013/10/28 | 260 | 262 | 260 | 261 | 47,000 |
| 2013/10/25 | 265 | 265 | 258 | 259 | 136,000 |
| 2013/10/24 | 267 | 267 | 265 | 266 | 22,000 |
| 2013/10/23 | 267 | 268 | 266 | 266 | 21,000 |
| 2013/10/22 | 272 | 272 | 266 | 267 | 115,000 |
| 2013/10/21 | 268 | 270 | 267 | 270 | 31,000 |
| 2013/10/18 | 269 | 269 | 267 | 268 | 20,000 |
| 2013/10/17 | 270 | 270 | 268 | 269 | 44,000 |
| 2013/10/16 | 265 | 271 | 264 | 271 | 111,000 |
| 2013/10/15 | 267 | 268 | 264 | 265 | 72,000 |
| 2013/10/11 | 266 | 267 | 263 | 267 | 103,000 |
| 2013/10/10 | 266 | 266 | 263 | 265 | 24,000 |
| 2013/10/09 | 262 | 266 | 260 | 266 | 43,000 |
| 2013/10/08 | 263 | 265 | 262 | 264 | 65,000 |
| 2013/10/07 | 266 | 267 | 265 | 266 | 65,000 |
| 2013/10/04 | 261 | 264 | 260 | 264 | 76,000 |
| 2013/10/03 | 262 | 263 | 262 | 262 | 20,000 |
| 2013/10/02 | 263 | 263 | 260 | 262 | 42,000 |
| 2013/10/01 | 263 | 263 | 262 | 262 | 22,000 |
| 2013/09/30 | 264 | 265 | 261 | 262 | 39,000 |
| 2013/09/27 | 264 | 266 | 262 | 264 | 74,000 |
| 2013/09/26 | 264 | 264 | 261 | 264 | 47,000 |
| 2013/09/25 | 268 | 268 | 266 | 268 | 32,000 |
| 2013/09/24 | 266 | 268 | 265 | 268 | 92,000 |
| 2013/09/20 | 265 | 265 | 262 | 264 | 85,000 |
| 2013/09/19 | 263 | 264 | 262 | 263 | 24,000 |
| 2013/09/18 | 264 | 264 | 262 | 263 | 21,000 |
| 2013/09/17 | 264 | 264 | 262 | 262 | 18,000 |
| 2013/09/13 | 264 | 264 | 262 | 264 | 116,000 |
| 2013/09/12 | 260 | 264 | 260 | 264 | 63,000 |
| 2013/09/11 | 262 | 263 | 260 | 262 | 39,000 |
| 2013/09/10 | 260 | 261 | 259 | 260 | 50,000 |
| 2013/09/09 | 262 | 262 | 259 | 261 | 54,000 |
| 2013/09/06 | 260 | 260 | 258 | 260 | 11,000 |
| 2013/09/05 | 262 | 263 | 259 | 261 | 70,000 |
| 2013/09/04 | 256 | 259 | 256 | 259 | 27,000 |
| 2013/09/03 | 258 | 259 | 257 | 258 | 24,000 |
| 2013/09/02 | 256 | 258 | 254 | 257 | 26,000 |
| 2013/08/30 | 256 | 257 | 255 | 256 | 51,000 |
| 2013/08/29 | 256 | 257 | 255 | 256 | 22,000 |
| 2013/08/28 | 256 | 256 | 252 | 254 | 66,000 |
| 2013/08/27 | 258 | 258 | 257 | 258 | 8,000 |
| 2013/08/26 | 258 | 258 | 256 | 257 | 31,000 |
| 2013/08/23 | 257 | 259 | 256 | 257 | 64,000 |
| 2013/08/22 | 259 | 259 | 256 | 257 | 35,000 |
| 2013/08/21 | 256 | 257 | 255 | 256 | 51,000 |
| 2013/08/20 | 261 | 261 | 258 | 258 | 22,000 |
| 2013/08/19 | 261 | 261 | 258 | 260 | 30,000 |
| 2013/08/16 | 260 | 260 | 259 | 259 | 28,000 |
| 2013/08/15 | 262 | 262 | 258 | 259 | 30,000 |
| 2013/08/14 | 261 | 262 | 259 | 261 | 39,000 |
| 2013/08/13 | 259 | 260 | 259 | 259 | 34,000 |
| 2013/08/12 | 261 | 262 | 259 | 260 | 38,000 |
| 2013/08/09 | 263 | 263 | 260 | 262 | 47,000 |
| 2013/08/08 | 258 | 263 | 258 | 263 | 112,000 |
| 2013/08/07 | 259 | 261 | 258 | 259 | 78,000 |
| 2013/08/06 | 261 | 261 | 259 | 260 | 58,000 |
| 2013/08/05 | 259 | 261 | 258 | 260 | 126,000 |
| 2013/08/02 | 257 | 258 | 256 | 258 | 126,000 |
| 2013/08/01 | 255 | 256 | 254 | 256 | 54,000 |
| 2013/07/31 | 255 | 255 | 253 | 253 | 94,000 |
| 2013/07/30 | 252 | 257 | 251 | 253 | 209,000 |
| 2013/07/29 | 251 | 252 | 250 | 251 | 38,000 |
| 2013/07/26 | 253 | 253 | 251 | 251 | 64,000 |
| 2013/07/25 | 252 | 253 | 252 | 253 | 27,000 |
| 2013/07/24 | 253 | 254 | 253 | 253 | 67,000 |
| 2013/07/23 | 253 | 254 | 253 | 253 | 33,000 |
| 2013/07/22 | 251 | 254 | 251 | 253 | 80,000 |
| 2013/07/19 | 253 | 254 | 252 | 252 | 75,000 |
| 2013/07/18 | 253 | 254 | 252 | 253 | 29,000 |
| 2013/07/17 | 254 | 254 | 252 | 252 | 34,000 |
| 2013/07/16 | 254 | 255 | 252 | 252 | 100,000 |
| 2013/07/12 | 255 | 256 | 254 | 254 | 47,000 |
| 2013/07/11 | 256 | 256 | 254 | 255 | 30,000 |
| 2013/07/10 | 255 | 255 | 254 | 255 | 27,000 |
| 2013/07/09 | 255 | 256 | 254 | 254 | 105,000 |
| 2013/07/08 | 258 | 258 | 255 | 255 | 47,000 |
| 2013/07/05 | 260 | 260 | 254 | 255 | 132,000 |
| 2013/07/04 | 255 | 256 | 253 | 254 | 45,000 |
| 2013/07/03 | 255 | 257 | 254 | 254 | 77,000 |
| 2013/07/02 | 255 | 257 | 254 | 255 | 48,000 |
| 2013/07/01 | 255 | 256 | 254 | 254 | 35,000 |
| 2013/06/28 | 250 | 255 | 250 | 255 | 68,000 |
| 2013/06/27 | 253 | 253 | 246 | 250 | 58,000 |
| 2013/06/26 | 252 | 254 | 251 | 252 | 67,000 |
| 2013/06/25 | 254 | 254 | 251 | 252 | 36,000 |
| 2013/06/24 | 254 | 256 | 251 | 256 | 93,000 |
| 2013/06/21 | 249 | 257 | 245 | 257 | 205,000 |
| 2013/06/20 | 247 | 250 | 247 | 250 | 41,000 |
| 2013/06/19 | 246 | 248 | 246 | 247 | 61,000 |
| 2013/06/18 | 247 | 248 | 245 | 246 | 53,000 |
| 2013/06/17 | 246 | 248 | 246 | 247 | 26,000 |
| 2013/06/14 | 244 | 245 | 243 | 243 | 107,000 |
| 2013/06/13 | 246 | 247 | 243 | 243 | 106,000 |
| 2013/06/12 | 248 | 248 | 244 | 245 | 51,000 |
| 2013/06/11 | 248 | 249 | 247 | 247 | 36,000 |
| 2013/06/10 | 247 | 250 | 245 | 248 | 57,000 |
| 2013/06/07 | 246 | 248 | 245 | 245 | 118,000 |
| 2013/06/06 | 252 | 252 | 246 | 247 | 89,000 |
| 2013/06/05 | 254 | 256 | 251 | 251 | 121,000 |
| 2013/06/04 | 252 | 253 | 249 | 250 | 107,000 |
| 2013/06/03 | 252 | 253 | 251 | 251 | 75,000 |
| 2013/05/31 | 252 | 256 | 252 | 254 | 56,000 |
| 2013/05/30 | 253 | 254 | 252 | 252 | 77,000 |
| 2013/05/29 | 252 | 256 | 252 | 254 | 150,000 |
| 2013/05/28 | 256 | 256 | 251 | 252 | 188,000 |
| 2013/05/27 | 256 | 257 | 253 | 253 | 140,000 |
| 2013/05/24 | 254 | 258 | 254 | 254 | 246,000 |
| 2013/05/23 | 258 | 259 | 254 | 254 | 301,000 |
| 2013/05/22 | 257 | 259 | 257 | 258 | 100,000 |
| 2013/05/21 | 258 | 258 | 256 | 257 | 192,000 |
| 2013/05/20 | 257 | 259 | 256 | 257 | 223,000 |
| 2013/05/17 | 256 | 256 | 255 | 255 | 75,000 |
| 2013/05/16 | 255 | 257 | 255 | 256 | 117,000 |
| 2013/05/15 | 256 | 258 | 255 | 255 | 158,000 |
| 2013/05/14 | 255 | 257 | 255 | 255 | 203,000 |
| 2013/05/13 | 256 | 256 | 254 | 254 | 114,000 |
| 2013/05/10 | 257 | 258 | 254 | 255 | 200,000 |
| 2013/05/09 | 254 | 257 | 254 | 255 | 174,000 |
| 2013/05/08 | 257 | 257 | 254 | 255 | 253,000 |
| 2013/05/07 | 256 | 257 | 255 | 256 | 175,000 |
| 2013/05/02 | 255 | 255 | 253 | 253 | 75,000 |
| 2013/05/01 | 255 | 255 | 254 | 254 | 43,000 |
| 2013/04/30 | 255 | 257 | 255 | 255 | 81,000 |
| 2013/04/26 | 255 | 256 | 255 | 256 | 61,000 |
| 2013/04/25 | 255 | 255 | 254 | 255 | 79,000 |
| 2013/04/24 | 255 | 255 | 254 | 254 | 95,000 |
| 2013/04/23 | 255 | 255 | 254 | 254 | 87,000 |
| 2013/04/22 | 256 | 256 | 253 | 255 | 81,000 |
| 2013/04/19 | 253 | 254 | 252 | 252 | 94,000 |
| 2013/04/18 | 255 | 255 | 254 | 255 | 36,000 |
| 2013/04/17 | 257 | 258 | 254 | 255 | 89,000 |
| 2013/04/16 | 257 | 258 | 254 | 257 | 64,000 |
| 2013/04/15 | 253 | 259 | 253 | 257 | 171,000 |
| 2013/04/12 | 251 | 255 | 251 | 253 | 112,000 |
| 2013/04/11 | 253 | 253 | 250 | 251 | 116,000 |
| 2013/04/10 | 252 | 253 | 251 | 252 | 61,000 |
| 2013/04/09 | 255 | 255 | 252 | 252 | 70,000 |
| 2013/04/08 | 254 | 256 | 251 | 253 | 191,000 |
| 2013/04/05 | 258 | 259 | 255 | 255 | 145,000 |
| 2013/04/04 | 246 | 252 | 246 | 251 | 78,000 |
| 2013/04/03 | 247 | 249 | 245 | 246 | 89,000 |
| 2013/04/02 | 245 | 260 | 243 | 246 | 215,000 |
| 2013/04/01 | 258 | 258 | 247 | 248 | 149,000 |
| 2013/03/29 | 253 | 259 | 252 | 256 | 128,000 |
| 2013/03/28 | 257 | 257 | 251 | 252 | 110,000 |
| 2013/03/27 | 255 | 257 | 255 | 257 | 165,000 |
| 2013/03/26 | 257 | 259 | 256 | 258 | 139,000 |
| 2013/03/25 | 257 | 260 | 257 | 258 | 147,000 |
| 2013/03/22 | 261 | 262 | 256 | 256 | 336,000 |
| 2013/03/21 | 256 | 262 | 256 | 260 | 357,000 |
| 2013/03/19 | 255 | 256 | 254 | 255 | 139,000 |
| 2013/03/18 | 256 | 257 | 253 | 254 | 123,000 |
| 2013/03/15 | 256 | 257 | 253 | 253 | 151,000 |
| 2013/03/14 | 255 | 257 | 254 | 255 | 118,000 |
| 2013/03/13 | 255 | 256 | 254 | 254 | 77,000 |
| 2013/03/12 | 256 | 257 | 256 | 256 | 111,000 |
| 2013/03/11 | 254 | 259 | 253 | 257 | 112,000 |
| 2013/03/08 | 252 | 254 | 251 | 253 | 169,000 |
| 2013/03/07 | 252 | 253 | 251 | 251 | 155,000 |
| 2013/03/06 | 250 | 252 | 249 | 252 | 160,000 |
| 2013/03/05 | 250 | 251 | 249 | 250 | 176,000 |
| 2013/03/04 | 248 | 249 | 247 | 248 | 93,000 |
| 2013/03/01 | 248 | 249 | 246 | 247 | 157,000 |
| 2013/02/28 | 247 | 248 | 246 | 248 | 85,000 |
| 2013/02/27 | 246 | 248 | 245 | 245 | 72,000 |
| 2013/02/26 | 248 | 248 | 244 | 246 | 169,000 |
| 2013/02/25 | 248 | 249 | 246 | 248 | 181,000 |
| 2013/02/22 | 247 | 250 | 247 | 247 | 211,000 |
| 2013/02/21 | 249 | 249 | 246 | 249 | 135,000 |
| 2013/02/20 | 242 | 247 | 242 | 246 | 129,000 |
| 2013/02/19 | 243 | 243 | 242 | 242 | 52,000 |
| 2013/02/18 | 242 | 243 | 242 | 243 | 58,000 |
| 2013/02/15 | 241 | 243 | 240 | 241 | 155,000 |
| 2013/02/14 | 241 | 246 | 240 | 240 | 164,000 |
| 2013/02/13 | 244 | 244 | 242 | 242 | 94,000 |
| 2013/02/12 | 245 | 246 | 244 | 244 | 116,000 |
| 2013/02/08 | 246 | 250 | 245 | 247 | 159,000 |
| 2013/02/07 | 245 | 247 | 244 | 246 | 105,000 |
| 2013/02/06 | 243 | 244 | 242 | 243 | 75,000 |
| 2013/02/05 | 244 | 244 | 241 | 241 | 141,000 |
| 2013/02/04 | 241 | 242 | 240 | 241 | 60,000 |
| 2013/02/01 | 240 | 242 | 240 | 241 | 93,000 |
| 2013/01/31 | 239 | 241 | 239 | 240 | 153,000 |
| 2013/01/30 | 240 | 241 | 240 | 241 | 62,000 |
| 2013/01/29 | 240 | 241 | 240 | 240 | 57,000 |
| 2013/01/28 | 241 | 242 | 240 | 240 | 99,000 |
| 2013/01/25 | 239 | 240 | 238 | 239 | 92,000 |
| 2013/01/24 | 240 | 240 | 238 | 240 | 81,000 |
| 2013/01/23 | 241 | 241 | 238 | 239 | 119,000 |
| 2013/01/22 | 241 | 243 | 241 | 241 | 80,000 |
| 2013/01/21 | 241 | 241 | 240 | 241 | 21,000 |
| 2013/01/18 | 240 | 241 | 239 | 241 | 61,000 |
| 2013/01/17 | 241 | 242 | 238 | 239 | 143,000 |
| 2013/01/16 | 242 | 242 | 241 | 241 | 89,000 |
| 2013/01/15 | 241 | 244 | 241 | 242 | 88,000 |
| 2013/01/11 | 242 | 243 | 241 | 241 | 78,000 |
| 2013/01/10 | 241 | 242 | 240 | 242 | 127,000 |
| 2013/01/09 | 243 | 243 | 241 | 241 | 54,000 |
| 2013/01/08 | 242 | 242 | 240 | 240 | 79,000 |
| 2013/01/07 | 248 | 248 | 240 | 241 | 194,000 |
| 2013/01/04 | 235 | 239 | 235 | 238 | 80,000 |