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 |
---|---|---|---|---|---|
2016/12/30 | 276 | 277 | 275 | 276 | 54,000 |
2016/12/29 | 276 | 276 | 275 | 276 | 145,000 |
2016/12/28 | 275 | 277 | 275 | 276 | 101,000 |
2016/12/27 | 277 | 277 | 275 | 276 | 109,000 |
2016/12/26 | 275 | 277 | 275 | 276 | 144,000 |
2016/12/22 | 276 | 277 | 275 | 276 | 107,000 |
2016/12/21 | 276 | 277 | 275 | 276 | 79,000 |
2016/12/20 | 276 | 277 | 274 | 277 | 223,000 |
2016/12/19 | 277 | 278 | 275 | 276 | 166,000 |
2016/12/16 | 277 | 277 | 276 | 277 | 95,000 |
2016/12/15 | 277 | 277 | 276 | 277 | 82,000 |
2016/12/14 | 277 | 277 | 276 | 277 | 129,000 |
2016/12/13 | 276 | 277 | 274 | 277 | 130,000 |
2016/12/12 | 276 | 277 | 275 | 276 | 147,000 |
2016/12/09 | 274 | 275 | 273 | 275 | 140,000 |
2016/12/08 | 274 | 275 | 273 | 274 | 249,000 |
2016/12/07 | 272 | 274 | 272 | 274 | 102,000 |
2016/12/06 | 273 | 274 | 272 | 272 | 125,000 |
2016/12/05 | 273 | 273 | 271 | 273 | 114,000 |
2016/12/02 | 271 | 272 | 271 | 272 | 97,000 |
2016/12/01 | 271 | 272 | 271 | 271 | 82,000 |
2016/11/30 | 271 | 272 | 271 | 271 | 89,000 |
2016/11/29 | 271 | 272 | 270 | 272 | 76,000 |
2016/11/28 | 269 | 271 | 269 | 271 | 120,000 |
2016/11/25 | 271 | 271 | 270 | 271 | 37,000 |
2016/11/24 | 270 | 270 | 269 | 270 | 118,000 |
2016/11/22 | 270 | 270 | 269 | 269 | 146,000 |
2016/11/21 | 268 | 270 | 268 | 270 | 59,000 |
2016/11/18 | 269 | 269 | 268 | 269 | 71,000 |
2016/11/17 | 269 | 270 | 269 | 269 | 49,000 |
2016/11/16 | 270 | 270 | 268 | 269 | 157,000 |
2016/11/15 | 270 | 270 | 268 | 269 | 65,000 |
2016/11/14 | 270 | 271 | 268 | 270 | 119,000 |
2016/11/11 | 268 | 269 | 268 | 268 | 55,000 |
2016/11/10 | 268 | 270 | 268 | 268 | 103,000 |
2016/11/09 | 270 | 270 | 265 | 266 | 137,000 |
2016/11/08 | 269 | 269 | 267 | 268 | 59,000 |
2016/11/07 | 271 | 271 | 268 | 268 | 60,000 |
2016/11/04 | 268 | 269 | 267 | 269 | 163,000 |
2016/11/02 | 269 | 270 | 268 | 268 | 81,000 |
2016/11/01 | 269 | 270 | 268 | 270 | 64,000 |
2016/10/31 | 270 | 270 | 268 | 268 | 215,000 |
2016/10/28 | 272 | 273 | 269 | 269 | 418,000 |
2016/10/27 | 272 | 273 | 271 | 272 | 233,000 |
2016/10/26 | 272 | 274 | 272 | 274 | 56,000 |
2016/10/25 | 273 | 274 | 272 | 272 | 58,000 |
2016/10/24 | 272 | 273 | 272 | 272 | 82,000 |
2016/10/21 | 273 | 275 | 271 | 271 | 143,000 |
2016/10/20 | 274 | 274 | 273 | 273 | 38,000 |
2016/10/19 | 273 | 273 | 272 | 273 | 40,000 |
2016/10/18 | 274 | 275 | 271 | 272 | 120,000 |
2016/10/17 | 274 | 275 | 274 | 274 | 38,000 |
2016/10/14 | 274 | 275 | 273 | 273 | 36,000 |
2016/10/13 | 274 | 275 | 273 | 274 | 24,000 |
2016/10/12 | 274 | 275 | 273 | 274 | 61,000 |
2016/10/11 | 274 | 275 | 274 | 274 | 40,000 |
2016/10/07 | 277 | 277 | 273 | 275 | 87,000 |
2016/10/06 | 277 | 278 | 277 | 277 | 29,000 |
2016/10/05 | 278 | 278 | 276 | 278 | 84,000 |
2016/10/04 | 276 | 277 | 275 | 277 | 53,000 |
2016/10/03 | 277 | 278 | 276 | 276 | 33,000 |
2016/09/30 | 278 | 278 | 275 | 277 | 50,000 |
2016/09/29 | 277 | 279 | 276 | 279 | 68,000 |
2016/09/28 | 279 | 279 | 276 | 277 | 52,000 |
2016/09/27 | 279 | 280 | 277 | 280 | 109,000 |
2016/09/26 | 280 | 280 | 278 | 280 | 52,000 |
2016/09/23 | 280 | 280 | 279 | 280 | 56,000 |
2016/09/21 | 277 | 280 | 277 | 280 | 46,000 |
2016/09/20 | 277 | 279 | 277 | 278 | 35,000 |
2016/09/16 | 277 | 278 | 276 | 278 | 55,000 |
2016/09/15 | 276 | 277 | 275 | 276 | 49,000 |
2016/09/14 | 277 | 277 | 276 | 277 | 30,000 |
2016/09/13 | 277 | 278 | 275 | 277 | 43,000 |
2016/09/12 | 276 | 277 | 274 | 275 | 39,000 |
2016/09/09 | 278 | 278 | 277 | 277 | 68,000 |
2016/09/08 | 278 | 279 | 277 | 279 | 79,000 |
2016/09/07 | 278 | 279 | 277 | 278 | 45,000 |
2016/09/06 | 276 | 278 | 276 | 278 | 50,000 |
2016/09/05 | 275 | 277 | 274 | 275 | 74,000 |
2016/09/02 | 274 | 275 | 274 | 275 | 14,000 |
2016/09/01 | 275 | 275 | 274 | 274 | 8,000 |
2016/08/31 | 274 | 275 | 274 | 275 | 28,000 |
2016/08/30 | 275 | 275 | 273 | 274 | 31,000 |
2016/08/29 | 274 | 275 | 274 | 275 | 27,000 |
2016/08/26 | 274 | 274 | 272 | 274 | 28,000 |
2016/08/25 | 273 | 274 | 272 | 274 | 50,000 |
2016/08/24 | 274 | 274 | 273 | 273 | 18,000 |
2016/08/23 | 273 | 274 | 272 | 273 | 65,000 |
2016/08/22 | 273 | 273 | 271 | 273 | 68,000 |
2016/08/19 | 272 | 273 | 271 | 273 | 67,000 |
2016/08/18 | 273 | 274 | 272 | 272 | 63,000 |
2016/08/17 | 273 | 274 | 272 | 273 | 100,000 |
2016/08/16 | 275 | 275 | 273 | 273 | 39,000 |
2016/08/15 | 274 | 275 | 273 | 275 | 27,000 |
2016/08/12 | 272 | 273 | 272 | 273 | 48,000 |
2016/08/10 | 272 | 273 | 272 | 272 | 28,000 |
2016/08/09 | 274 | 274 | 271 | 273 | 132,000 |
2016/08/08 | 274 | 274 | 273 | 274 | 36,000 |
2016/08/05 | 274 | 275 | 273 | 273 | 60,000 |
2016/08/04 | 275 | 275 | 273 | 273 | 56,000 |
2016/08/03 | 276 | 276 | 274 | 275 | 67,000 |
2016/08/02 | 277 | 277 | 276 | 276 | 44,000 |
2016/08/01 | 278 | 278 | 277 | 278 | 41,000 |
2016/07/29 | 277 | 280 | 277 | 280 | 70,000 |
2016/07/28 | 278 | 279 | 277 | 278 | 62,000 |
2016/07/27 | 279 | 280 | 278 | 279 | 72,000 |
2016/07/26 | 278 | 280 | 278 | 279 | 41,000 |
2016/07/25 | 279 | 280 | 278 | 278 | 45,000 |
2016/07/22 | 277 | 279 | 277 | 279 | 36,000 |
2016/07/21 | 279 | 279 | 278 | 278 | 31,000 |
2016/07/20 | 278 | 280 | 278 | 279 | 61,000 |
2016/07/19 | 279 | 279 | 277 | 278 | 49,000 |
2016/07/15 | 279 | 279 | 278 | 278 | 26,000 |
2016/07/14 | 279 | 280 | 278 | 278 | 69,000 |
2016/07/13 | 279 | 279 | 278 | 279 | 38,000 |
2016/07/12 | 280 | 280 | 278 | 279 | 67,000 |
2016/07/11 | 277 | 279 | 277 | 279 | 35,000 |
2016/07/08 | 279 | 279 | 276 | 276 | 49,000 |
2016/07/07 | 278 | 279 | 277 | 279 | 89,000 |
2016/07/06 | 277 | 279 | 277 | 278 | 37,000 |
2016/07/05 | 280 | 280 | 278 | 278 | 114,000 |
2016/07/04 | 277 | 279 | 277 | 278 | 56,000 |
2016/07/01 | 276 | 278 | 276 | 277 | 60,000 |
2016/06/30 | 277 | 277 | 275 | 276 | 32,000 |
2016/06/29 | 276 | 277 | 274 | 277 | 44,000 |
2016/06/28 | 275 | 278 | 275 | 276 | 67,000 |
2016/06/27 | 274 | 278 | 274 | 277 | 60,000 |
2016/06/24 | 277 | 277 | 272 | 272 | 109,000 |
2016/06/23 | 277 | 279 | 277 | 277 | 23,000 |
2016/06/22 | 278 | 278 | 276 | 278 | 72,000 |
2016/06/21 | 277 | 278 | 277 | 278 | 14,000 |
2016/06/20 | 278 | 278 | 277 | 278 | 28,000 |
2016/06/17 | 274 | 278 | 273 | 278 | 114,000 |
2016/06/16 | 274 | 275 | 272 | 273 | 78,000 |
2016/06/15 | 277 | 278 | 275 | 275 | 42,000 |
2016/06/14 | 277 | 277 | 274 | 277 | 45,000 |
2016/06/13 | 278 | 279 | 275 | 277 | 80,000 |
2016/06/10 | 280 | 280 | 277 | 279 | 82,000 |
2016/06/09 | 278 | 278 | 277 | 278 | 45,000 |
2016/06/08 | 280 | 280 | 278 | 279 | 29,000 |
2016/06/07 | 279 | 280 | 279 | 280 | 17,000 |
2016/06/06 | 278 | 279 | 278 | 279 | 65,000 |
2016/06/03 | 277 | 279 | 277 | 278 | 58,000 |
2016/06/02 | 278 | 278 | 277 | 277 | 9,000 |
2016/06/01 | 278 | 279 | 277 | 278 | 36,000 |
2016/05/31 | 278 | 279 | 278 | 278 | 31,000 |
2016/05/30 | 279 | 279 | 278 | 278 | 42,000 |
2016/05/27 | 278 | 279 | 278 | 279 | 12,000 |
2016/05/26 | 278 | 279 | 277 | 278 | 54,000 |
2016/05/25 | 279 | 280 | 277 | 278 | 22,000 |
2016/05/24 | 278 | 279 | 278 | 279 | 22,000 |
2016/05/23 | 279 | 279 | 277 | 279 | 50,000 |
2016/05/20 | 278 | 280 | 278 | 279 | 29,000 |
2016/05/19 | 279 | 280 | 277 | 278 | 114,000 |
2016/05/18 | 279 | 280 | 277 | 279 | 23,000 |
2016/05/17 | 277 | 279 | 277 | 278 | 68,000 |
2016/05/16 | 278 | 281 | 277 | 277 | 69,000 |
2016/05/13 | 279 | 279 | 276 | 276 | 58,000 |
2016/05/12 | 280 | 280 | 278 | 279 | 44,000 |
2016/05/11 | 280 | 281 | 279 | 280 | 74,000 |
2016/05/10 | 280 | 282 | 279 | 281 | 57,000 |
2016/05/09 | 280 | 281 | 278 | 280 | 106,000 |
2016/05/06 | 279 | 282 | 277 | 281 | 315,000 |
2016/05/02 | 273 | 279 | 273 | 278 | 190,000 |
2016/04/28 | 276 | 277 | 273 | 275 | 79,000 |
2016/04/27 | 276 | 278 | 273 | 278 | 61,000 |
2016/04/26 | 273 | 276 | 272 | 276 | 84,000 |
2016/04/25 | 275 | 275 | 272 | 274 | 58,000 |
2016/04/22 | 274 | 275 | 273 | 275 | 49,000 |
2016/04/21 | 274 | 275 | 272 | 273 | 101,000 |
2016/04/20 | 272 | 274 | 272 | 273 | 66,000 |
2016/04/19 | 271 | 272 | 271 | 272 | 22,000 |
2016/04/18 | 271 | 271 | 270 | 270 | 25,000 |
2016/04/15 | 273 | 273 | 271 | 272 | 57,000 |
2016/04/14 | 272 | 274 | 270 | 272 | 110,000 |
2016/04/13 | 272 | 272 | 270 | 270 | 72,000 |
2016/04/12 | 270 | 273 | 269 | 272 | 123,000 |
2016/04/11 | 270 | 270 | 267 | 268 | 88,000 |
2016/04/08 | 269 | 273 | 268 | 269 | 192,000 |
2016/04/07 | 270 | 271 | 270 | 270 | 39,000 |
2016/04/06 | 273 | 274 | 270 | 270 | 170,000 |
2016/04/05 | 278 | 278 | 273 | 273 | 115,000 |
2016/04/04 | 275 | 280 | 275 | 277 | 140,000 |
2016/04/01 | 280 | 280 | 273 | 275 | 152,000 |
2016/03/31 | 279 | 281 | 278 | 279 | 129,000 |
2016/03/30 | 280 | 280 | 278 | 279 | 68,000 |
2016/03/29 | 277 | 281 | 277 | 280 | 100,000 |
2016/03/28 | 282 | 282 | 280 | 282 | 129,000 |
2016/03/25 | 280 | 282 | 279 | 280 | 65,000 |
2016/03/24 | 279 | 280 | 279 | 279 | 72,000 |
2016/03/23 | 281 | 281 | 279 | 279 | 104,000 |
2016/03/22 | 279 | 281 | 279 | 280 | 102,000 |
2016/03/18 | 279 | 279 | 277 | 278 | 106,000 |
2016/03/17 | 281 | 282 | 278 | 279 | 137,000 |
2016/03/16 | 282 | 283 | 280 | 280 | 100,000 |
2016/03/15 | 283 | 283 | 280 | 282 | 165,000 |
2016/03/14 | 281 | 282 | 280 | 281 | 84,000 |
2016/03/11 | 280 | 282 | 280 | 281 | 101,000 |
2016/03/10 | 282 | 283 | 280 | 282 | 125,000 |
2016/03/09 | 283 | 283 | 281 | 282 | 69,000 |
2016/03/08 | 282 | 285 | 280 | 284 | 313,000 |
2016/03/07 | 280 | 280 | 278 | 280 | 95,000 |
2016/03/04 | 277 | 279 | 277 | 278 | 125,000 |
2016/03/03 | 276 | 278 | 276 | 278 | 82,000 |
2016/03/02 | 276 | 277 | 275 | 276 | 55,000 |
2016/03/01 | 275 | 276 | 274 | 274 | 100,000 |
2016/02/29 | 276 | 277 | 275 | 275 | 55,000 |
2016/02/26 | 276 | 277 | 275 | 276 | 68,000 |
2016/02/25 | 276 | 276 | 274 | 275 | 92,000 |
2016/02/24 | 275 | 276 | 274 | 274 | 97,000 |
2016/02/23 | 276 | 276 | 274 | 274 | 52,000 |
2016/02/22 | 276 | 276 | 274 | 274 | 47,000 |
2016/02/19 | 276 | 276 | 274 | 275 | 80,000 |
2016/02/18 | 275 | 276 | 273 | 275 | 104,000 |
2016/02/17 | 275 | 275 | 273 | 274 | 62,000 |
2016/02/16 | 274 | 277 | 273 | 275 | 149,000 |
2016/02/15 | 275 | 277 | 274 | 276 | 106,000 |
2016/02/12 | 275 | 276 | 271 | 271 | 251,000 |
2016/02/10 | 278 | 278 | 276 | 277 | 135,000 |
2016/02/09 | 276 | 278 | 274 | 278 | 190,000 |
2016/02/08 | 278 | 278 | 277 | 278 | 65,000 |
2016/02/05 | 278 | 278 | 277 | 278 | 95,000 |
2016/02/04 | 276 | 278 | 276 | 278 | 50,000 |
2016/02/03 | 276 | 278 | 274 | 278 | 114,000 |
2016/02/02 | 276 | 276 | 275 | 276 | 43,000 |
2016/02/01 | 278 | 278 | 274 | 276 | 129,000 |
2016/01/29 | 275 | 278 | 275 | 278 | 52,000 |
2016/01/28 | 275 | 276 | 275 | 275 | 40,000 |
2016/01/27 | 276 | 276 | 275 | 275 | 51,000 |
2016/01/26 | 276 | 276 | 273 | 274 | 54,000 |
2016/01/25 | 275 | 275 | 274 | 275 | 58,000 |
2016/01/22 | 272 | 273 | 270 | 273 | 83,000 |
2016/01/21 | 272 | 275 | 270 | 271 | 120,000 |
2016/01/20 | 275 | 276 | 272 | 272 | 197,000 |
2016/01/19 | 276 | 276 | 274 | 274 | 151,000 |
2016/01/18 | 278 | 278 | 275 | 275 | 285,000 |
2016/01/15 | 280 | 281 | 278 | 279 | 86,000 |
2016/01/14 | 279 | 279 | 278 | 278 | 86,000 |
2016/01/13 | 279 | 281 | 279 | 281 | 70,000 |
2016/01/12 | 280 | 281 | 279 | 279 | 85,000 |
2016/01/08 | 279 | 281 | 279 | 281 | 104,000 |
2016/01/07 | 279 | 281 | 279 | 279 | 84,000 |
2016/01/06 | 281 | 281 | 278 | 279 | 128,000 |
2016/01/05 | 282 | 282 | 279 | 280 | 177,000 |
2016/01/04 | 281 | 281 | 279 | 280 | 91,000 |