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 |
---|---|---|---|---|---|
2017/12/29 | 299 | 300 | 299 | 300 | 35,000 |
2017/12/28 | 298 | 300 | 298 | 300 | 138,000 |
2017/12/27 | 296 | 298 | 296 | 298 | 25,000 |
2017/12/26 | 298 | 298 | 294 | 296 | 63,000 |
2017/12/25 | 298 | 298 | 295 | 297 | 30,000 |
2017/12/22 | 297 | 298 | 295 | 298 | 82,000 |
2017/12/21 | 295 | 298 | 295 | 297 | 77,000 |
2017/12/20 | 292 | 297 | 292 | 296 | 75,000 |
2017/12/19 | 292 | 292 | 290 | 290 | 116,000 |
2017/12/18 | 294 | 294 | 292 | 292 | 46,000 |
2017/12/15 | 297 | 297 | 293 | 294 | 53,000 |
2017/12/14 | 294 | 298 | 294 | 297 | 110,000 |
2017/12/13 | 297 | 297 | 291 | 292 | 72,000 |
2017/12/12 | 296 | 296 | 295 | 296 | 35,000 |
2017/12/11 | 296 | 296 | 292 | 296 | 48,000 |
2017/12/08 | 291 | 297 | 291 | 297 | 128,000 |
2017/12/07 | 293 | 294 | 292 | 292 | 42,000 |
2017/12/06 | 295 | 295 | 293 | 293 | 68,000 |
2017/12/05 | 292 | 295 | 291 | 293 | 123,000 |
2017/12/04 | 290 | 291 | 290 | 291 | 32,000 |
2017/12/01 | 289 | 291 | 289 | 290 | 74,000 |
2017/11/30 | 289 | 290 | 288 | 289 | 73,000 |
2017/11/29 | 290 | 293 | 290 | 291 | 89,000 |
2017/11/28 | 290 | 292 | 289 | 289 | 45,000 |
2017/11/27 | 291 | 291 | 290 | 290 | 16,000 |
2017/11/24 | 289 | 292 | 289 | 290 | 28,000 |
2017/11/22 | 293 | 293 | 288 | 289 | 50,000 |
2017/11/21 | 290 | 293 | 290 | 293 | 34,000 |
2017/11/20 | 288 | 291 | 288 | 290 | 78,000 |
2017/11/17 | 289 | 291 | 289 | 289 | 57,000 |
2017/11/16 | 290 | 293 | 290 | 290 | 30,000 |
2017/11/15 | 296 | 297 | 290 | 290 | 180,000 |
2017/11/14 | 297 | 297 | 295 | 296 | 51,000 |
2017/11/13 | 296 | 297 | 295 | 297 | 64,000 |
2017/11/10 | 292 | 294 | 292 | 294 | 63,000 |
2017/11/09 | 292 | 296 | 292 | 294 | 167,000 |
2017/11/08 | 292 | 295 | 292 | 294 | 92,000 |
2017/11/07 | 292 | 297 | 291 | 292 | 213,000 |
2017/11/06 | 293 | 293 | 291 | 292 | 110,000 |
2017/11/02 | 291 | 292 | 290 | 292 | 92,000 |
2017/11/01 | 294 | 294 | 291 | 291 | 128,000 |
2017/10/31 | 290 | 294 | 289 | 293 | 127,000 |
2017/10/30 | 291 | 292 | 287 | 289 | 259,000 |
2017/10/27 | 292 | 293 | 290 | 293 | 65,000 |
2017/10/26 | 291 | 293 | 291 | 292 | 44,000 |
2017/10/25 | 292 | 292 | 291 | 291 | 74,000 |
2017/10/24 | 294 | 294 | 292 | 293 | 93,000 |
2017/10/23 | 294 | 295 | 291 | 294 | 227,000 |
2017/10/20 | 289 | 293 | 289 | 293 | 252,000 |
2017/10/19 | 288 | 292 | 287 | 289 | 173,000 |
2017/10/18 | 290 | 291 | 288 | 289 | 53,000 |
2017/10/17 | 289 | 293 | 288 | 291 | 308,000 |
2017/10/16 | 286 | 289 | 286 | 287 | 243,000 |
2017/10/13 | 284 | 287 | 284 | 286 | 132,000 |
2017/10/12 | 286 | 287 | 285 | 285 | 112,000 |
2017/10/11 | 285 | 286 | 284 | 286 | 108,000 |
2017/10/10 | 285 | 285 | 283 | 285 | 71,000 |
2017/10/06 | 284 | 285 | 284 | 285 | 147,000 |
2017/10/05 | 284 | 285 | 283 | 284 | 114,000 |
2017/10/04 | 284 | 284 | 281 | 284 | 169,000 |
2017/10/03 | 283 | 284 | 283 | 284 | 99,000 |
2017/10/02 | 282 | 284 | 281 | 284 | 96,000 |
2017/09/29 | 283 | 284 | 282 | 284 | 192,000 |
2017/09/28 | 283 | 283 | 281 | 283 | 159,000 |
2017/09/27 | 282 | 283 | 279 | 283 | 244,000 |
2017/09/26 | 281 | 283 | 281 | 283 | 226,000 |
2017/09/25 | 280 | 281 | 280 | 281 | 78,000 |
2017/09/22 | 280 | 282 | 280 | 280 | 214,000 |
2017/09/21 | 281 | 281 | 279 | 279 | 174,000 |
2017/09/20 | 280 | 280 | 279 | 280 | 193,000 |
2017/09/19 | 279 | 279 | 277 | 279 | 168,000 |
2017/09/15 | 279 | 279 | 277 | 278 | 162,000 |
2017/09/14 | 277 | 278 | 277 | 278 | 150,000 |
2017/09/13 | 276 | 277 | 276 | 277 | 113,000 |
2017/09/12 | 275 | 276 | 274 | 276 | 192,000 |
2017/09/11 | 275 | 276 | 274 | 275 | 141,000 |
2017/09/08 | 274 | 275 | 273 | 275 | 101,000 |
2017/09/07 | 274 | 275 | 272 | 274 | 181,000 |
2017/09/06 | 273 | 274 | 272 | 272 | 177,000 |
2017/09/05 | 276 | 276 | 272 | 272 | 161,000 |
2017/09/04 | 275 | 275 | 274 | 275 | 100,000 |
2017/09/01 | 276 | 276 | 274 | 274 | 168,000 |
2017/08/31 | 275 | 276 | 274 | 276 | 110,000 |
2017/08/30 | 274 | 275 | 274 | 275 | 146,000 |
2017/08/29 | 275 | 275 | 273 | 273 | 169,000 |
2017/08/28 | 273 | 275 | 273 | 274 | 98,000 |
2017/08/25 | 273 | 273 | 272 | 273 | 143,000 |
2017/08/24 | 273 | 273 | 272 | 273 | 70,000 |
2017/08/23 | 273 | 273 | 272 | 272 | 82,000 |
2017/08/22 | 273 | 273 | 272 | 272 | 244,000 |
2017/08/21 | 273 | 273 | 272 | 273 | 81,000 |
2017/08/18 | 274 | 275 | 272 | 273 | 306,000 |
2017/08/17 | 274 | 274 | 273 | 273 | 110,000 |
2017/08/16 | 274 | 275 | 273 | 274 | 145,000 |
2017/08/15 | 276 | 276 | 274 | 274 | 169,000 |
2017/08/14 | 276 | 276 | 275 | 276 | 75,000 |
2017/08/10 | 277 | 277 | 276 | 277 | 144,000 |
2017/08/09 | 277 | 278 | 276 | 277 | 137,000 |
2017/08/08 | 276 | 278 | 276 | 278 | 46,000 |
2017/08/07 | 277 | 278 | 277 | 277 | 287,000 |
2017/08/04 | 276 | 277 | 275 | 277 | 43,000 |
2017/08/03 | 277 | 277 | 275 | 276 | 62,000 |
2017/08/02 | 277 | 277 | 275 | 276 | 34,000 |
2017/08/01 | 276 | 276 | 275 | 276 | 45,000 |
2017/07/31 | 277 | 277 | 275 | 275 | 88,000 |
2017/07/28 | 275 | 277 | 275 | 277 | 162,000 |
2017/07/27 | 274 | 275 | 274 | 275 | 62,000 |
2017/07/26 | 273 | 274 | 273 | 273 | 248,000 |
2017/07/25 | 274 | 274 | 272 | 272 | 236,000 |
2017/07/24 | 273 | 274 | 273 | 274 | 64,000 |
2017/07/21 | 273 | 274 | 273 | 274 | 47,000 |
2017/07/20 | 273 | 274 | 272 | 273 | 54,000 |
2017/07/19 | 273 | 274 | 272 | 273 | 75,000 |
2017/07/18 | 274 | 274 | 272 | 273 | 80,000 |
2017/07/14 | 273 | 274 | 273 | 274 | 23,000 |
2017/07/13 | 273 | 274 | 273 | 273 | 33,000 |
2017/07/12 | 273 | 273 | 272 | 273 | 41,000 |
2017/07/11 | 273 | 274 | 272 | 273 | 54,000 |
2017/07/10 | 274 | 274 | 273 | 273 | 34,000 |
2017/07/07 | 275 | 276 | 273 | 274 | 77,000 |
2017/07/06 | 274 | 275 | 273 | 275 | 46,000 |
2017/07/05 | 276 | 276 | 273 | 274 | 191,000 |
2017/07/04 | 276 | 276 | 274 | 275 | 79,000 |
2017/07/03 | 275 | 275 | 274 | 275 | 42,000 |
2017/06/30 | 276 | 276 | 274 | 275 | 31,000 |
2017/06/29 | 275 | 276 | 275 | 276 | 64,000 |
2017/06/28 | 275 | 276 | 275 | 275 | 97,000 |
2017/06/27 | 274 | 275 | 274 | 275 | 48,000 |
2017/06/26 | 274 | 275 | 274 | 274 | 32,000 |
2017/06/23 | 274 | 275 | 274 | 275 | 90,000 |
2017/06/22 | 273 | 275 | 272 | 274 | 168,000 |
2017/06/21 | 273 | 274 | 272 | 272 | 99,000 |
2017/06/20 | 272 | 273 | 272 | 273 | 152,000 |
2017/06/19 | 271 | 272 | 271 | 272 | 85,000 |
2017/06/16 | 271 | 271 | 269 | 271 | 229,000 |
2017/06/15 | 270 | 272 | 269 | 270 | 211,000 |
2017/06/14 | 271 | 271 | 269 | 269 | 400,000 |
2017/06/13 | 271 | 272 | 270 | 271 | 197,000 |
2017/06/12 | 272 | 272 | 270 | 271 | 141,000 |
2017/06/09 | 272 | 272 | 271 | 272 | 61,000 |
2017/06/08 | 272 | 273 | 272 | 272 | 187,000 |
2017/06/07 | 271 | 272 | 271 | 272 | 63,000 |
2017/06/06 | 272 | 273 | 271 | 272 | 109,000 |
2017/06/05 | 273 | 273 | 271 | 271 | 134,000 |
2017/06/02 | 272 | 273 | 271 | 273 | 189,000 |
2017/06/01 | 271 | 272 | 271 | 272 | 39,000 |
2017/05/31 | 271 | 271 | 270 | 271 | 149,000 |
2017/05/30 | 271 | 272 | 270 | 272 | 251,000 |
2017/05/29 | 273 | 273 | 271 | 271 | 135,000 |
2017/05/26 | 272 | 273 | 272 | 273 | 113,000 |
2017/05/25 | 273 | 274 | 272 | 272 | 163,000 |
2017/05/24 | 272 | 273 | 272 | 273 | 84,000 |
2017/05/23 | 274 | 274 | 272 | 272 | 149,000 |
2017/05/22 | 273 | 274 | 273 | 273 | 83,000 |
2017/05/19 | 272 | 273 | 272 | 273 | 72,000 |
2017/05/18 | 273 | 274 | 272 | 273 | 197,000 |
2017/05/17 | 273 | 274 | 273 | 273 | 81,000 |
2017/05/16 | 274 | 275 | 273 | 274 | 114,000 |
2017/05/15 | 273 | 274 | 272 | 273 | 51,000 |
2017/05/12 | 273 | 275 | 272 | 273 | 112,000 |
2017/05/11 | 273 | 274 | 273 | 274 | 50,000 |
2017/05/10 | 274 | 274 | 273 | 273 | 109,000 |
2017/05/09 | 274 | 275 | 273 | 274 | 160,000 |
2017/05/08 | 274 | 275 | 273 | 274 | 169,000 |
2017/05/02 | 273 | 273 | 272 | 273 | 67,000 |
2017/05/01 | 272 | 273 | 271 | 272 | 113,000 |
2017/04/28 | 273 | 273 | 271 | 271 | 107,000 |
2017/04/27 | 272 | 273 | 272 | 273 | 71,000 |
2017/04/26 | 273 | 274 | 272 | 272 | 139,000 |
2017/04/25 | 273 | 273 | 272 | 273 | 62,000 |
2017/04/24 | 274 | 274 | 272 | 272 | 61,000 |
2017/04/21 | 274 | 274 | 272 | 273 | 60,000 |
2017/04/20 | 273 | 274 | 272 | 274 | 67,000 |
2017/04/19 | 272 | 273 | 272 | 273 | 62,000 |
2017/04/18 | 273 | 274 | 272 | 272 | 106,000 |
2017/04/17 | 274 | 274 | 272 | 273 | 93,000 |
2017/04/14 | 274 | 274 | 273 | 274 | 46,000 |
2017/04/13 | 273 | 275 | 273 | 275 | 82,000 |
2017/04/12 | 274 | 274 | 273 | 273 | 37,000 |
2017/04/11 | 273 | 275 | 273 | 274 | 148,000 |
2017/04/10 | 275 | 275 | 273 | 273 | 70,000 |
2017/04/07 | 274 | 274 | 273 | 273 | 41,000 |
2017/04/06 | 274 | 276 | 273 | 273 | 158,000 |
2017/04/05 | 275 | 276 | 275 | 275 | 100,000 |
2017/04/04 | 276 | 277 | 275 | 276 | 150,000 |
2017/04/03 | 275 | 277 | 275 | 275 | 73,000 |
2017/03/31 | 278 | 278 | 275 | 275 | 93,000 |
2017/03/30 | 276 | 277 | 276 | 277 | 66,000 |
2017/03/29 | 277 | 277 | 274 | 276 | 110,000 |
2017/03/28 | 280 | 281 | 279 | 281 | 226,000 |
2017/03/27 | 281 | 281 | 279 | 281 | 140,000 |
2017/03/24 | 279 | 281 | 279 | 280 | 73,000 |
2017/03/23 | 280 | 280 | 279 | 279 | 130,000 |
2017/03/22 | 279 | 281 | 279 | 280 | 99,000 |
2017/03/21 | 282 | 283 | 280 | 280 | 229,000 |
2017/03/17 | 281 | 284 | 280 | 284 | 270,000 |
2017/03/16 | 281 | 281 | 280 | 281 | 40,000 |
2017/03/15 | 281 | 282 | 280 | 280 | 101,000 |
2017/03/14 | 281 | 281 | 280 | 281 | 75,000 |
2017/03/13 | 280 | 281 | 280 | 281 | 31,000 |
2017/03/10 | 280 | 281 | 279 | 280 | 145,000 |
2017/03/09 | 280 | 280 | 279 | 279 | 42,000 |
2017/03/08 | 280 | 281 | 279 | 281 | 49,000 |
2017/03/07 | 279 | 280 | 279 | 279 | 49,000 |
2017/03/06 | 281 | 281 | 279 | 279 | 92,000 |
2017/03/03 | 280 | 281 | 279 | 280 | 65,000 |
2017/03/02 | 280 | 281 | 279 | 280 | 124,000 |
2017/03/01 | 280 | 280 | 279 | 280 | 51,000 |
2017/02/28 | 280 | 280 | 279 | 279 | 81,000 |
2017/02/27 | 278 | 280 | 278 | 279 | 71,000 |
2017/02/24 | 280 | 280 | 278 | 280 | 121,000 |
2017/02/23 | 279 | 279 | 278 | 279 | 28,000 |
2017/02/22 | 278 | 279 | 278 | 278 | 104,000 |
2017/02/21 | 278 | 278 | 277 | 278 | 48,000 |
2017/02/20 | 278 | 278 | 276 | 278 | 62,000 |
2017/02/17 | 276 | 277 | 276 | 277 | 56,000 |
2017/02/16 | 277 | 278 | 276 | 276 | 80,000 |
2017/02/15 | 278 | 278 | 277 | 277 | 72,000 |
2017/02/14 | 278 | 278 | 277 | 277 | 118,000 |
2017/02/13 | 278 | 278 | 277 | 277 | 56,000 |
2017/02/10 | 278 | 279 | 277 | 278 | 65,000 |
2017/02/09 | 278 | 278 | 276 | 277 | 49,000 |
2017/02/08 | 276 | 278 | 276 | 278 | 28,000 |
2017/02/07 | 276 | 277 | 276 | 276 | 62,000 |
2017/02/06 | 278 | 278 | 276 | 276 | 50,000 |
2017/02/03 | 277 | 277 | 276 | 276 | 40,000 |
2017/02/02 | 278 | 278 | 277 | 277 | 91,000 |
2017/02/01 | 276 | 278 | 276 | 277 | 67,000 |
2017/01/31 | 277 | 277 | 276 | 277 | 41,000 |
2017/01/30 | 276 | 277 | 275 | 276 | 103,000 |
2017/01/27 | 276 | 277 | 276 | 277 | 51,000 |
2017/01/26 | 276 | 277 | 276 | 276 | 46,000 |
2017/01/25 | 276 | 277 | 275 | 275 | 66,000 |
2017/01/24 | 275 | 276 | 275 | 276 | 55,000 |
2017/01/23 | 275 | 276 | 275 | 275 | 62,000 |
2017/01/20 | 276 | 276 | 274 | 276 | 67,000 |
2017/01/19 | 275 | 276 | 275 | 275 | 74,000 |
2017/01/18 | 276 | 276 | 274 | 275 | 56,000 |
2017/01/17 | 275 | 276 | 275 | 275 | 41,000 |
2017/01/16 | 278 | 278 | 275 | 275 | 111,000 |
2017/01/13 | 276 | 278 | 276 | 277 | 28,000 |
2017/01/12 | 278 | 278 | 276 | 277 | 63,000 |
2017/01/11 | 278 | 278 | 277 | 278 | 85,000 |
2017/01/10 | 277 | 278 | 277 | 278 | 78,000 |
2017/01/06 | 277 | 279 | 277 | 278 | 105,000 |
2017/01/05 | 278 | 278 | 277 | 278 | 251,000 |
2017/01/04 | 277 | 277 | 276 | 277 | 118,000 |