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 |
---|---|---|---|---|---|
2015/12/30 | 280 | 281 | 279 | 281 | 123,000 |
2015/12/29 | 278 | 280 | 276 | 280 | 123,000 |
2015/12/28 | 277 | 278 | 277 | 277 | 76,000 |
2015/12/25 | 277 | 278 | 276 | 276 | 113,000 |
2015/12/24 | 278 | 278 | 277 | 278 | 69,000 |
2015/12/22 | 277 | 279 | 277 | 278 | 61,000 |
2015/12/21 | 278 | 279 | 277 | 277 | 74,000 |
2015/12/18 | 280 | 280 | 278 | 278 | 139,000 |
2015/12/17 | 279 | 280 | 277 | 280 | 102,000 |
2015/12/16 | 279 | 279 | 276 | 278 | 142,000 |
2015/12/15 | 279 | 280 | 277 | 277 | 47,000 |
2015/12/14 | 278 | 279 | 277 | 277 | 98,000 |
2015/12/11 | 278 | 280 | 277 | 280 | 156,000 |
2015/12/10 | 278 | 279 | 277 | 277 | 214,000 |
2015/12/09 | 278 | 279 | 278 | 279 | 55,000 |
2015/12/08 | 279 | 279 | 278 | 278 | 148,000 |
2015/12/07 | 279 | 279 | 278 | 278 | 133,000 |
2015/12/04 | 279 | 279 | 278 | 279 | 95,000 |
2015/12/03 | 279 | 280 | 279 | 279 | 193,000 |
2015/12/02 | 280 | 281 | 279 | 281 | 64,000 |
2015/12/01 | 280 | 282 | 279 | 280 | 173,000 |
2015/11/30 | 281 | 281 | 279 | 279 | 78,000 |
2015/11/27 | 281 | 281 | 280 | 281 | 40,000 |
2015/11/26 | 280 | 281 | 280 | 281 | 42,000 |
2015/11/25 | 281 | 281 | 280 | 280 | 46,000 |
2015/11/24 | 280 | 281 | 280 | 281 | 61,000 |
2015/11/20 | 281 | 282 | 280 | 281 | 54,000 |
2015/11/19 | 281 | 282 | 280 | 281 | 98,000 |
2015/11/18 | 281 | 282 | 280 | 281 | 91,000 |
2015/11/17 | 280 | 281 | 279 | 281 | 96,000 |
2015/11/16 | 281 | 281 | 279 | 280 | 185,000 |
2015/11/13 | 280 | 281 | 279 | 281 | 51,000 |
2015/11/12 | 279 | 282 | 279 | 280 | 62,000 |
2015/11/11 | 280 | 280 | 279 | 279 | 49,000 |
2015/11/10 | 281 | 281 | 279 | 280 | 76,000 |
2015/11/09 | 279 | 281 | 279 | 281 | 66,000 |
2015/11/06 | 280 | 280 | 278 | 279 | 85,000 |
2015/11/05 | 279 | 281 | 278 | 278 | 115,000 |
2015/11/04 | 280 | 282 | 279 | 280 | 106,000 |
2015/11/02 | 280 | 280 | 278 | 278 | 83,000 |
2015/10/30 | 280 | 282 | 279 | 279 | 102,000 |
2015/10/29 | 282 | 283 | 280 | 280 | 161,000 |
2015/10/28 | 282 | 282 | 281 | 282 | 31,000 |
2015/10/27 | 283 | 284 | 282 | 282 | 32,000 |
2015/10/26 | 285 | 285 | 282 | 283 | 60,000 |
2015/10/23 | 285 | 285 | 283 | 284 | 66,000 |
2015/10/22 | 285 | 285 | 281 | 284 | 46,000 |
2015/10/21 | 283 | 285 | 283 | 284 | 57,000 |
2015/10/20 | 284 | 284 | 282 | 283 | 60,000 |
2015/10/19 | 283 | 283 | 282 | 283 | 24,000 |
2015/10/16 | 282 | 283 | 281 | 282 | 74,000 |
2015/10/15 | 280 | 281 | 280 | 281 | 42,000 |
2015/10/14 | 281 | 281 | 280 | 280 | 67,000 |
2015/10/13 | 280 | 281 | 280 | 281 | 41,000 |
2015/10/09 | 279 | 280 | 278 | 280 | 51,000 |
2015/10/08 | 279 | 279 | 277 | 279 | 65,000 |
2015/10/07 | 279 | 280 | 277 | 280 | 79,000 |
2015/10/06 | 279 | 280 | 278 | 280 | 72,000 |
2015/10/05 | 278 | 279 | 277 | 278 | 101,000 |
2015/10/02 | 278 | 279 | 276 | 279 | 60,000 |
2015/10/01 | 276 | 278 | 276 | 277 | 34,000 |
2015/09/30 | 275 | 277 | 274 | 277 | 55,000 |
2015/09/29 | 274 | 277 | 273 | 275 | 128,000 |
2015/09/28 | 278 | 279 | 274 | 275 | 149,000 |
2015/09/25 | 278 | 281 | 278 | 281 | 92,000 |
2015/09/24 | 281 | 281 | 278 | 279 | 100,000 |
2015/09/18 | 282 | 283 | 280 | 281 | 100,000 |
2015/09/17 | 279 | 282 | 279 | 282 | 85,000 |
2015/09/16 | 279 | 279 | 277 | 279 | 74,000 |
2015/09/15 | 276 | 281 | 276 | 278 | 167,000 |
2015/09/14 | 277 | 278 | 276 | 277 | 88,000 |
2015/09/11 | 276 | 278 | 276 | 277 | 160,000 |
2015/09/10 | 276 | 279 | 275 | 277 | 138,000 |
2015/09/09 | 277 | 279 | 276 | 278 | 115,000 |
2015/09/08 | 276 | 278 | 276 | 276 | 60,000 |
2015/09/07 | 277 | 278 | 276 | 277 | 79,000 |
2015/09/04 | 278 | 279 | 276 | 276 | 114,000 |
2015/09/03 | 279 | 279 | 277 | 277 | 82,000 |
2015/09/02 | 280 | 280 | 278 | 278 | 136,000 |
2015/09/01 | 283 | 283 | 280 | 280 | 88,000 |
2015/08/31 | 286 | 286 | 282 | 283 | 91,000 |
2015/08/28 | 281 | 285 | 280 | 285 | 130,000 |
2015/08/27 | 277 | 281 | 277 | 279 | 169,000 |
2015/08/26 | 278 | 280 | 278 | 280 | 119,000 |
2015/08/25 | 278 | 280 | 273 | 278 | 204,000 |
2015/08/24 | 284 | 284 | 280 | 280 | 236,000 |
2015/08/21 | 284 | 285 | 283 | 283 | 142,000 |
2015/08/20 | 285 | 287 | 284 | 285 | 90,000 |
2015/08/19 | 285 | 287 | 285 | 285 | 43,000 |
2015/08/18 | 286 | 287 | 285 | 286 | 92,000 |
2015/08/17 | 286 | 286 | 285 | 286 | 50,000 |
2015/08/14 | 285 | 286 | 284 | 286 | 70,000 |
2015/08/13 | 284 | 285 | 284 | 285 | 76,000 |
2015/08/12 | 285 | 285 | 284 | 284 | 57,000 |
2015/08/11 | 286 | 286 | 284 | 284 | 68,000 |
2015/08/10 | 284 | 286 | 283 | 286 | 103,000 |
2015/08/07 | 285 | 286 | 284 | 284 | 116,000 |
2015/08/06 | 285 | 287 | 285 | 285 | 84,000 |
2015/08/05 | 287 | 288 | 284 | 285 | 169,000 |
2015/08/04 | 286 | 287 | 285 | 287 | 69,000 |
2015/08/03 | 287 | 288 | 285 | 286 | 68,000 |
2015/07/31 | 287 | 288 | 286 | 287 | 79,000 |
2015/07/30 | 287 | 287 | 286 | 287 | 72,000 |
2015/07/29 | 288 | 288 | 286 | 286 | 40,000 |
2015/07/28 | 287 | 288 | 286 | 288 | 51,000 |
2015/07/27 | 288 | 288 | 286 | 287 | 63,000 |
2015/07/24 | 289 | 289 | 287 | 288 | 34,000 |
2015/07/23 | 288 | 290 | 288 | 289 | 59,000 |
2015/07/22 | 290 | 290 | 288 | 288 | 53,000 |
2015/07/21 | 290 | 290 | 288 | 290 | 55,000 |
2015/07/17 | 293 | 293 | 288 | 289 | 104,000 |
2015/07/16 | 292 | 293 | 291 | 291 | 35,000 |
2015/07/15 | 293 | 293 | 291 | 292 | 52,000 |
2015/07/14 | 292 | 294 | 290 | 294 | 97,000 |
2015/07/13 | 290 | 291 | 287 | 289 | 66,000 |
2015/07/10 | 286 | 287 | 286 | 287 | 44,000 |
2015/07/09 | 286 | 286 | 284 | 285 | 140,000 |
2015/07/08 | 291 | 291 | 285 | 286 | 149,000 |
2015/07/07 | 291 | 292 | 290 | 292 | 88,000 |
2015/07/06 | 291 | 291 | 289 | 289 | 137,000 |
2015/07/03 | 288 | 291 | 288 | 290 | 139,000 |
2015/07/02 | 290 | 291 | 288 | 291 | 93,000 |
2015/07/01 | 292 | 293 | 287 | 287 | 175,000 |
2015/06/30 | 291 | 293 | 289 | 292 | 129,000 |
2015/06/29 | 289 | 292 | 288 | 288 | 110,000 |
2015/06/26 | 289 | 292 | 288 | 292 | 98,000 |
2015/06/25 | 290 | 293 | 289 | 289 | 145,000 |
2015/06/24 | 289 | 292 | 289 | 290 | 381,000 |
2015/06/23 | 287 | 290 | 287 | 289 | 202,000 |
2015/06/22 | 285 | 287 | 285 | 287 | 95,000 |
2015/06/19 | 284 | 287 | 284 | 285 | 150,000 |
2015/06/18 | 284 | 285 | 284 | 284 | 62,000 |
2015/06/17 | 284 | 285 | 284 | 284 | 30,000 |
2015/06/16 | 284 | 285 | 283 | 284 | 162,000 |
2015/06/15 | 284 | 284 | 283 | 283 | 74,000 |
2015/06/12 | 284 | 285 | 283 | 283 | 302,000 |
2015/06/11 | 283 | 284 | 283 | 284 | 138,000 |
2015/06/10 | 284 | 284 | 282 | 282 | 332,000 |
2015/06/09 | 284 | 285 | 283 | 283 | 157,000 |
2015/06/08 | 285 | 285 | 283 | 284 | 124,000 |
2015/06/05 | 284 | 285 | 284 | 285 | 107,000 |
2015/06/04 | 284 | 285 | 283 | 284 | 171,000 |
2015/06/03 | 284 | 284 | 284 | 284 | 189,000 |
2015/06/02 | 285 | 285 | 282 | 284 | 419,000 |
2015/06/01 | 283 | 285 | 283 | 283 | 300,000 |
2015/05/29 | 284 | 285 | 283 | 284 | 155,000 |
2015/05/28 | 284 | 284 | 283 | 284 | 99,000 |
2015/05/27 | 283 | 284 | 283 | 283 | 149,000 |
2015/05/26 | 283 | 285 | 283 | 283 | 132,000 |
2015/05/25 | 283 | 284 | 283 | 284 | 31,000 |
2015/05/22 | 283 | 284 | 282 | 283 | 143,000 |
2015/05/21 | 286 | 286 | 282 | 282 | 261,000 |
2015/05/20 | 284 | 286 | 284 | 285 | 108,000 |
2015/05/19 | 285 | 286 | 283 | 284 | 110,000 |
2015/05/18 | 286 | 286 | 284 | 285 | 88,000 |
2015/05/15 | 285 | 285 | 284 | 284 | 37,000 |
2015/05/14 | 285 | 286 | 283 | 283 | 195,000 |
2015/05/13 | 284 | 286 | 283 | 284 | 206,000 |
2015/05/12 | 282 | 285 | 282 | 284 | 134,000 |
2015/05/11 | 282 | 284 | 281 | 281 | 89,000 |
2015/05/08 | 282 | 283 | 281 | 281 | 161,000 |
2015/05/07 | 284 | 284 | 281 | 282 | 145,000 |
2015/05/01 | 283 | 283 | 281 | 282 | 252,000 |
2015/04/30 | 284 | 285 | 282 | 283 | 207,000 |
2015/04/28 | 285 | 285 | 283 | 285 | 144,000 |
2015/04/27 | 284 | 285 | 283 | 284 | 43,000 |
2015/04/24 | 284 | 284 | 283 | 283 | 85,000 |
2015/04/23 | 284 | 285 | 283 | 284 | 92,000 |
2015/04/22 | 283 | 284 | 282 | 283 | 116,000 |
2015/04/21 | 281 | 284 | 281 | 284 | 127,000 |
2015/04/20 | 283 | 283 | 281 | 282 | 77,000 |
2015/04/17 | 283 | 284 | 281 | 283 | 202,000 |
2015/04/16 | 285 | 285 | 282 | 284 | 134,000 |
2015/04/15 | 285 | 285 | 284 | 284 | 95,000 |
2015/04/14 | 284 | 284 | 283 | 284 | 73,000 |
2015/04/13 | 284 | 284 | 283 | 284 | 53,000 |
2015/04/10 | 286 | 286 | 283 | 283 | 145,000 |
2015/04/09 | 286 | 287 | 284 | 285 | 188,000 |
2015/04/08 | 288 | 288 | 285 | 287 | 142,000 |
2015/04/07 | 288 | 288 | 286 | 287 | 108,000 |
2015/04/06 | 288 | 288 | 286 | 287 | 59,000 |
2015/04/03 | 286 | 287 | 285 | 287 | 89,000 |
2015/04/02 | 286 | 286 | 284 | 286 | 106,000 |
2015/04/01 | 285 | 285 | 283 | 284 | 98,000 |
2015/03/31 | 284 | 286 | 283 | 284 | 168,000 |
2015/03/30 | 285 | 286 | 284 | 286 | 141,000 |
2015/03/27 | 287 | 293 | 284 | 284 | 290,000 |
2015/03/26 | 290 | 293 | 290 | 291 | 370,000 |
2015/03/25 | 292 | 293 | 291 | 291 | 251,000 |
2015/03/24 | 294 | 294 | 291 | 293 | 148,000 |
2015/03/23 | 292 | 293 | 291 | 293 | 182,000 |
2015/03/20 | 292 | 292 | 291 | 292 | 100,000 |
2015/03/19 | 291 | 292 | 290 | 292 | 99,000 |
2015/03/18 | 291 | 292 | 290 | 291 | 128,000 |
2015/03/17 | 291 | 291 | 289 | 290 | 97,000 |
2015/03/16 | 292 | 292 | 289 | 289 | 169,000 |
2015/03/13 | 289 | 291 | 288 | 290 | 290,000 |
2015/03/12 | 287 | 288 | 286 | 287 | 210,000 |
2015/03/11 | 286 | 288 | 286 | 286 | 339,000 |
2015/03/10 | 286 | 287 | 286 | 286 | 279,000 |
2015/03/09 | 287 | 287 | 284 | 285 | 411,000 |
2015/03/06 | 286 | 287 | 285 | 286 | 207,000 |
2015/03/05 | 286 | 287 | 285 | 286 | 296,000 |
2015/03/04 | 285 | 287 | 285 | 286 | 201,000 |
2015/03/03 | 287 | 288 | 285 | 285 | 292,000 |
2015/03/02 | 285 | 287 | 285 | 286 | 210,000 |
2015/02/27 | 285 | 287 | 285 | 285 | 122,000 |
2015/02/26 | 286 | 287 | 284 | 284 | 408,000 |
2015/02/25 | 288 | 290 | 286 | 286 | 261,000 |
2015/02/24 | 288 | 289 | 286 | 288 | 221,000 |
2015/02/23 | 287 | 288 | 286 | 288 | 179,000 |
2015/02/20 | 284 | 287 | 283 | 286 | 405,000 |
2015/02/19 | 285 | 286 | 285 | 286 | 152,000 |
2015/02/18 | 285 | 287 | 285 | 285 | 160,000 |
2015/02/17 | 285 | 286 | 284 | 286 | 146,000 |
2015/02/16 | 285 | 286 | 285 | 286 | 124,000 |
2015/02/13 | 285 | 286 | 284 | 284 | 120,000 |
2015/02/12 | 285 | 286 | 284 | 284 | 61,000 |
2015/02/10 | 285 | 286 | 284 | 285 | 117,000 |
2015/02/09 | 286 | 286 | 284 | 284 | 70,000 |
2015/02/06 | 286 | 286 | 284 | 284 | 28,000 |
2015/02/05 | 286 | 287 | 283 | 285 | 175,000 |
2015/02/04 | 285 | 287 | 285 | 286 | 56,000 |
2015/02/03 | 287 | 288 | 285 | 285 | 76,000 |
2015/02/02 | 289 | 289 | 286 | 286 | 45,000 |
2015/01/30 | 287 | 289 | 286 | 288 | 49,000 |
2015/01/29 | 289 | 289 | 286 | 286 | 61,000 |
2015/01/28 | 288 | 290 | 287 | 289 | 51,000 |
2015/01/27 | 288 | 288 | 287 | 288 | 16,000 |
2015/01/26 | 286 | 288 | 286 | 288 | 21,000 |
2015/01/23 | 286 | 287 | 286 | 286 | 10,000 |
2015/01/22 | 284 | 287 | 284 | 286 | 34,000 |
2015/01/21 | 288 | 288 | 284 | 284 | 45,000 |
2015/01/20 | 286 | 288 | 286 | 288 | 23,000 |
2015/01/19 | 287 | 287 | 286 | 286 | 20,000 |
2015/01/16 | 286 | 286 | 285 | 285 | 17,000 |
2015/01/15 | 287 | 288 | 284 | 286 | 55,000 |
2015/01/14 | 285 | 286 | 284 | 285 | 34,000 |
2015/01/13 | 285 | 285 | 282 | 284 | 32,000 |
2015/01/09 | 284 | 286 | 284 | 285 | 30,000 |
2015/01/08 | 282 | 284 | 282 | 284 | 29,000 |
2015/01/07 | 280 | 285 | 280 | 282 | 40,000 |
2015/01/06 | 283 | 285 | 281 | 281 | 108,000 |
2015/01/05 | 290 | 290 | 285 | 285 | 128,000 |