9534 北海道ガス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 534 | 535 | 525 | 535 | 8,000 | 2,547.62 |
| 1993-12-28 | 530 | 535 | 530 | 535 | 60,000 | 2,547.62 |
| 1993-12-27 | 549 | 549 | 530 | 530 | 38,000 | 2,523.81 |
| 1993-12-24 | 550 | 550 | 545 | 550 | 37,000 | 2,619.05 |
| 1993-12-22 | 550 | 560 | 550 | 560 | 4,000 | 2,666.67 |
| 1993-12-21 | 557 | 558 | 550 | 550 | 56,000 | 2,619.05 |
| 1993-12-20 | 573 | 573 | 563 | 563 | 20,000 | 2,680.95 |
| 1993-12-17 | 550 | 575 | 550 | 575 | 39,000 | 2,738.10 |
| 1993-12-16 | 554 | 560 | 542 | 560 | 17,000 | 2,666.67 |
| 1993-12-15 | 543 | 559 | 542 | 559 | 16,000 | 2,661.90 |
| 1993-12-14 | 544 | 544 | 543 | 543 | 15,000 | 2,585.71 |
| 1993-12-13 | 573 | 574 | 573 | 574 | 8,000 | 2,733.33 |
| 1993-12-10 | 555 | 574 | 555 | 574 | 72,000 | 2,733.33 |
| 1993-12-09 | 538 | 545 | 536 | 545 | 12,000 | 2,595.24 |
| 1993-12-08 | 536 | 545 | 536 | 536 | 24,000 | 2,552.38 |
| 1993-12-07 | 536 | 536 | 530 | 531 | 20,000 | 2,528.57 |
| 1993-12-06 | 560 | 560 | 540 | 540 | 6,000 | 2,571.43 |
| 1993-12-03 | 538 | 555 | 536 | 550 | 25,000 | 2,619.05 |
| 1993-12-02 | 548 | 550 | 538 | 538 | 45,000 | 2,561.90 |
| 1993-12-01 | 536 | 538 | 536 | 538 | 28,000 | 2,561.90 |
| 1993-11-30 | 536 | 537 | 536 | 536 | 37,000 | 2,552.38 |
| 1993-11-29 | 536 | 536 | 536 | 536 | 46,000 | 2,552.38 |
| 1993-11-26 | 546 | 546 | 540 | 540 | 34,000 | 2,571.43 |
| 1993-11-25 | 546 | 546 | 541 | 541 | 8,000 | 2,576.19 |
| 1993-11-24 | 536 | 547 | 536 | 536 | 38,000 | 2,552.38 |
| 1993-11-22 | 557 | 557 | 536 | 536 | 8,000 | 2,552.38 |
| 1993-11-19 | 558 | 558 | 550 | 551 | 1,450,000 | 2,623.81 |
| 1993-11-18 | 558 | 558 | 558 | 558 | 12,000 | 2,657.14 |
| 1993-11-17 | 567 | 567 | 552 | 558 | 16,000 | 2,657.14 |
| 1993-11-16 | 560 | 567 | 550 | 560 | 25,000 | 2,666.67 |
| 1993-11-15 | 541 | 555 | 541 | 550 | 18,000 | 2,619.05 |
| 1993-11-12 | 531 | 535 | 530 | 535 | 17,000 | 2,547.62 |
| 1993-11-11 | 540 | 540 | 535 | 535 | 8,000 | 2,547.62 |
| 1993-11-10 | 540 | 540 | 531 | 531 | 51,000 | 2,528.57 |
| 1993-11-09 | 545 | 550 | 540 | 540 | 47,000 | 2,571.43 |
| 1993-11-08 | 549 | 555 | 549 | 549 | 19,000 | 2,614.29 |
| 1993-11-05 | 567 | 567 | 555 | 555 | 23,000 | 2,642.86 |
| 1993-11-04 | 581 | 581 | 571 | 571 | 11,000 | 2,719.05 |
| 1993-11-02 | 571 | 578 | 571 | 571 | 17,000 | 2,719.05 |
| 1993-11-01 | 590 | 590 | 571 | 571 | 23,000 | 2,719.05 |
| 1993-10-29 | 580 | 580 | 578 | 580 | 47,000 | 2,761.90 |
| 1993-10-28 | 575 | 578 | 575 | 578 | 6,000 | 2,752.38 |
| 1993-10-27 | 583 | 583 | 571 | 571 | 15,000 | 2,719.05 |
| 1993-10-26 | 595 | 600 | 585 | 585 | 23,000 | 2,785.71 |
| 1993-10-25 | 605 | 605 | 586 | 587 | 49,000 | 2,795.24 |
| 1993-10-22 | 595 | 600 | 595 | 595 | 6,000 | 2,833.33 |
| 1993-10-21 | 590 | 600 | 590 | 600 | 34,000 | 2,857.14 |
| 1993-10-20 | 590 | 597 | 590 | 590 | 57,000 | 2,809.52 |
| 1993-10-19 | 585 | 595 | 582 | 582 | 32,000 | 2,771.43 |
| 1993-10-18 | 582 | 583 | 582 | 582 | 31,000 | 2,771.43 |
| 1993-10-15 | 590 | 615 | 582 | 611 | 30,000 | 2,909.52 |
| 1993-10-14 | 595 | 595 | 575 | 580 | 47,000 | 2,761.90 |
| 1993-10-13 | 614 | 614 | 609 | 609 | 11,000 | 2,900 |
| 1993-10-12 | 600 | 615 | 600 | 615 | 6,000 | 2,928.57 |
| 1993-10-08 | 601 | 601 | 601 | 601 | 1,000 | 2,861.90 |
| 1993-10-07 | 631 | 631 | 611 | 611 | 9,000 | 2,909.52 |
| 1993-10-06 | 611 | 621 | 610 | 621 | 28,000 | 2,957.14 |
| 1993-10-05 | 610 | 610 | 610 | 610 | 4,000 | 2,904.76 |
| 1993-10-04 | 620 | 620 | 620 | 620 | 1,000 | 2,952.38 |
| 1993-10-01 | 620 | 630 | 610 | 610 | 71,000 | 2,904.76 |
| 1993-09-30 | 610 | 620 | 610 | 620 | 12,000 | 2,952.38 |
| 1993-09-29 | 607 | 610 | 607 | 610 | 74,000 | 2,904.76 |
| 1993-09-28 | 599 | 600 | 599 | 600 | 14,000 | 2,857.14 |
| 1993-09-27 | 610 | 610 | 609 | 609 | 7,000 | 2,900 |
| 1993-09-24 | 594 | 600 | 588 | 598 | 33,000 | 2,847.62 |
| 1993-09-22 | 605 | 605 | 594 | 604 | 34,000 | 2,876.19 |
| 1993-09-21 | 606 | 610 | 605 | 610 | 29,000 | 2,904.76 |
| 1993-09-20 | 620 | 623 | 606 | 616 | 30,000 | 2,933.33 |
| 1993-09-17 | 620 | 620 | 616 | 616 | 20,000 | 2,933.33 |
| 1993-09-16 | 616 | 618 | 616 | 617 | 10,000 | 2,938.10 |
| 1993-09-14 | 618 | 640 | 618 | 620 | 26,000 | 2,952.38 |
| 1993-09-13 | 615 | 625 | 615 | 622 | 13,000 | 2,961.90 |
| 1993-09-10 | 635 | 635 | 618 | 618 | 32,000 | 2,942.86 |
| 1993-09-09 | 635 | 635 | 630 | 635 | 4,000 | 3,023.81 |
| 1993-09-08 | 628 | 628 | 628 | 628 | 1,000 | 2,990.48 |
| 1993-09-07 | 622 | 622 | 621 | 621 | 8,000 | 2,957.14 |
| 1993-09-06 | 650 | 650 | 621 | 621 | 18,000 | 2,957.14 |
| 1993-09-03 | 629 | 636 | 629 | 636 | 15,000 | 3,028.57 |
| 1993-09-02 | 630 | 630 | 630 | 630 | 10,000 | 3,000 |
| 1993-09-01 | 654 | 654 | 654 | 654 | 2,000 | 3,114.29 |
| 1993-08-31 | 647 | 655 | 647 | 655 | 15,000 | 3,119.05 |
| 1993-08-30 | 647 | 650 | 640 | 650 | 31,000 | 3,095.24 |
| 1993-08-27 | 633 | 659 | 633 | 657 | 61,000 | 3,128.57 |
| 1993-08-26 | 630 | 630 | 626 | 626 | 16,000 | 2,980.95 |
| 1993-08-25 | 630 | 630 | 630 | 630 | 11,000 | 3,000 |
| 1993-08-24 | 630 | 630 | 630 | 630 | 6,000 | 3,000 |
| 1993-08-23 | 634 | 634 | 630 | 630 | 2,000 | 3,000 |
| 1993-08-20 | 635 | 635 | 635 | 635 | 6,000 | 3,023.81 |
| 1993-08-19 | 633 | 635 | 632 | 635 | 8,000 | 3,023.81 |
| 1993-08-18 | 631 | 635 | 630 | 630 | 21,000 | 3,000 |
| 1993-08-17 | 639 | 639 | 635 | 635 | 3,000 | 3,023.81 |
| 1993-08-16 | 645 | 645 | 635 | 640 | 26,000 | 3,047.62 |
| 1993-08-13 | 640 | 659 | 640 | 646 | 283,000 | 3,076.19 |
| 1993-08-12 | 630 | 644 | 625 | 635 | 99,000 | 3,023.81 |
| 1993-08-11 | 615 | 620 | 610 | 611 | 91,000 | 2,909.52 |
| 1993-08-10 | 620 | 620 | 611 | 611 | 10,000 | 2,909.52 |
| 1993-08-09 | 606 | 623 | 606 | 623 | 14,000 | 2,966.67 |
| 1993-08-06 | 614 | 614 | 614 | 614 | 4,000 | 2,923.81 |
| 1993-08-05 | 613 | 614 | 613 | 614 | 6,000 | 2,923.81 |
| 1993-08-04 | 623 | 623 | 614 | 614 | 7,000 | 2,923.81 |
| 1993-08-03 | 619 | 619 | 613 | 613 | 8,000 | 2,919.05 |
| 1993-08-02 | 609 | 618 | 609 | 618 | 7,000 | 2,942.86 |
| 1993-07-30 | 620 | 620 | 609 | 609 | 19,000 | 2,900 |
| 1993-07-29 | 619 | 619 | 618 | 618 | 13,000 | 2,942.86 |
| 1993-07-28 | 620 | 620 | 620 | 620 | 3,000 | 2,952.38 |
| 1993-07-27 | 617 | 620 | 617 | 620 | 11,000 | 2,952.38 |
| 1993-07-26 | 639 | 639 | 637 | 637 | 12,000 | 3,033.33 |
| 1993-07-23 | 638 | 638 | 628 | 631 | 23,000 | 3,004.76 |
| 1993-07-22 | 622 | 642 | 622 | 642 | 107,000 | 3,057.14 |
| 1993-07-21 | 626 | 626 | 624 | 624 | 8,000 | 2,971.43 |
| 1993-07-20 | 629 | 629 | 629 | 629 | 3,000 | 2,995.24 |
| 1993-07-19 | 630 | 641 | 629 | 629 | 35,000 | 2,995.24 |
| 1993-07-16 | 636 | 644 | 630 | 636 | 47,000 | 3,028.57 |
| 1993-07-15 | 610 | 633 | 610 | 630 | 15,000 | 3,000 |
| 1993-07-14 | 621 | 621 | 620 | 620 | 4,000 | 2,952.38 |
| 1993-07-13 | 629 | 629 | 620 | 620 | 9,000 | 2,952.38 |
| 1993-07-12 | 615 | 634 | 615 | 630 | 34,000 | 3,000 |
| 1993-07-09 | 610 | 620 | 610 | 615 | 16,000 | 2,928.57 |
| 1993-07-08 | 610 | 610 | 610 | 610 | 9,000 | 2,904.76 |
| 1993-07-07 | 609 | 610 | 605 | 610 | 17,000 | 2,904.76 |
| 1993-07-06 | 599 | 610 | 599 | 609 | 21,000 | 2,900 |
| 1993-07-05 | 604 | 604 | 604 | 604 | 1,000 | 2,876.19 |
| 1993-07-02 | 608 | 612 | 604 | 604 | 24,000 | 2,876.19 |
| 1993-07-01 | 617 | 618 | 608 | 608 | 7,000 | 2,895.24 |
| 1993-06-30 | 582 | 603 | 582 | 603 | 9,000 | 2,871.43 |
| 1993-06-29 | 621 | 621 | 608 | 608 | 25,000 | 2,895.24 |
| 1993-06-28 | 610 | 621 | 610 | 621 | 9,000 | 2,957.14 |
| 1993-06-25 | 614 | 614 | 600 | 600 | 8,000 | 2,857.14 |
| 1993-06-24 | 578 | 610 | 577 | 610 | 21,000 | 2,904.76 |
| 1993-06-23 | 580 | 590 | 576 | 576 | 52,000 | 2,742.86 |
| 1993-06-22 | 571 | 580 | 571 | 580 | 31,000 | 2,761.90 |
| 1993-06-21 | 609 | 609 | 576 | 576 | 46,000 | 2,742.86 |
| 1993-06-18 | 615 | 619 | 607 | 609 | 18,000 | 2,900 |
| 1993-06-17 | 625 | 625 | 605 | 605 | 21,000 | 2,880.95 |
| 1993-06-16 | 630 | 630 | 605 | 605 | 43,000 | 2,880.95 |
| 1993-06-15 | 651 | 653 | 645 | 649 | 184,000 | 3,090.48 |
| 1993-06-14 | 650 | 651 | 646 | 651 | 113,000 | 3,100 |
| 1993-06-11 | 631 | 645 | 631 | 645 | 112,000 | 3,071.43 |
| 1993-06-10 | 635 | 639 | 630 | 630 | 30,000 | 3,000 |
| 1993-06-08 | 620 | 638 | 620 | 635 | 29,000 | 3,023.81 |
| 1993-06-07 | 631 | 640 | 630 | 630 | 28,000 | 3,000 |
| 1993-06-04 | 608 | 631 | 608 | 631 | 26,000 | 3,004.76 |
| 1993-06-03 | 628 | 628 | 627 | 628 | 26,000 | 2,990.48 |
| 1993-06-02 | 621 | 639 | 621 | 625 | 26,000 | 2,976.19 |
| 1993-06-01 | 630 | 630 | 610 | 620 | 33,000 | 2,952.38 |
| 1993-05-31 | 630 | 631 | 625 | 628 | 69,000 | 2,990.48 |
| 1993-05-28 | 615 | 625 | 615 | 625 | 32,000 | 2,976.19 |
| 1993-05-27 | 600 | 615 | 600 | 610 | 25,000 | 2,904.76 |
| 1993-05-26 | 587 | 600 | 587 | 600 | 19,000 | 2,857.14 |
| 1993-05-25 | 592 | 592 | 580 | 586 | 15,000 | 2,790.48 |
| 1993-05-24 | 591 | 592 | 584 | 592 | 32,000 | 2,819.05 |
| 1993-05-21 | 590 | 590 | 589 | 589 | 6,000 | 2,804.76 |
| 1993-05-20 | 602 | 602 | 600 | 600 | 6,000 | 2,857.14 |
| 1993-05-19 | 591 | 599 | 591 | 599 | 5,000 | 2,852.38 |
| 1993-05-18 | 600 | 600 | 590 | 590 | 6,000 | 2,809.52 |
| 1993-05-17 | 600 | 600 | 600 | 600 | 7,000 | 2,857.14 |
| 1993-05-14 | 588 | 590 | 588 | 590 | 19,000 | 2,809.52 |
| 1993-05-13 | 586 | 588 | 586 | 587 | 7,000 | 2,795.24 |
| 1993-05-12 | 606 | 610 | 590 | 590 | 33,000 | 2,809.52 |
| 1993-05-11 | 600 | 605 | 599 | 605 | 36,000 | 2,880.95 |
| 1993-05-10 | 600 | 600 | 600 | 600 | 20,000 | 2,857.14 |
| 1993-05-07 | 599 | 600 | 599 | 600 | 13,000 | 2,857.14 |
| 1993-05-06 | 610 | 620 | 610 | 620 | 18,000 | 2,952.38 |
| 1993-04-30 | 600 | 620 | 592 | 620 | 18,000 | 2,952.38 |
| 1993-04-28 | 590 | 610 | 590 | 600 | 27,000 | 2,857.14 |
| 1993-04-27 | 576 | 614 | 575 | 614 | 32,000 | 2,923.81 |
| 1993-04-26 | 600 | 600 | 576 | 576 | 21,000 | 2,742.86 |
| 1993-04-23 | 595 | 595 | 590 | 590 | 30,000 | 2,809.52 |
| 1993-04-22 | 599 | 599 | 595 | 595 | 25,000 | 2,833.33 |
| 1993-04-21 | 610 | 610 | 595 | 610 | 3,000 | 2,904.76 |
| 1993-04-20 | 610 | 615 | 610 | 610 | 22,000 | 2,904.76 |
| 1993-04-19 | 600 | 600 | 590 | 595 | 13,000 | 2,833.33 |
| 1993-04-16 | 625 | 625 | 600 | 600 | 40,000 | 2,857.14 |
| 1993-04-15 | 600 | 620 | 600 | 620 | 23,000 | 2,952.38 |
| 1993-04-14 | 619 | 619 | 600 | 600 | 32,000 | 2,857.14 |
| 1993-04-13 | 610 | 615 | 600 | 609 | 40,000 | 2,900 |
| 1993-04-12 | 600 | 610 | 591 | 610 | 29,000 | 2,904.76 |
| 1993-04-09 | 590 | 610 | 590 | 591 | 20,000 | 2,814.29 |
| 1993-04-08 | 610 | 610 | 570 | 570 | 27,000 | 2,714.29 |
| 1993-04-07 | 600 | 610 | 599 | 609 | 15,000 | 2,900 |
| 1993-04-06 | 601 | 605 | 601 | 601 | 23,000 | 2,861.90 |
| 1993-04-05 | 630 | 630 | 600 | 601 | 111,000 | 2,861.90 |
| 1993-04-02 | 585 | 637 | 585 | 630 | 122,000 | 3,000 |
| 1993-04-01 | 563 | 581 | 563 | 581 | 45,000 | 2,766.67 |
| 1993-03-31 | 590 | 590 | 562 | 563 | 37,000 | 2,680.95 |
| 1993-03-30 | 587 | 590 | 582 | 590 | 54,000 | 2,809.52 |
| 1993-03-29 | 580 | 592 | 570 | 592 | 26,000 | 2,819.05 |
| 1993-03-26 | 573 | 574 | 570 | 570 | 29,000 | 2,714.29 |
| 1993-03-25 | 599 | 615 | 599 | 603 | 92,000 | 2,610.39 |
| 1993-03-24 | 600 | 600 | 598 | 600 | 81,000 | 2,597.40 |
| 1993-03-23 | 580 | 600 | 580 | 600 | 23,000 | 2,597.40 |
| 1993-03-22 | 580 | 598 | 580 | 590 | 20,000 | 2,554.11 |
| 1993-03-19 | 590 | 593 | 571 | 574 | 18,000 | 2,484.85 |
| 1993-03-18 | 570 | 590 | 570 | 585 | 28,000 | 2,532.47 |
| 1993-03-17 | 579 | 579 | 564 | 565 | 8,000 | 2,445.89 |
| 1993-03-16 | 582 | 585 | 581 | 581 | 5,000 | 2,515.15 |
| 1993-03-15 | 591 | 591 | 571 | 571 | 19,000 | 2,471.86 |
| 1993-03-12 | 570 | 579 | 569 | 575 | 36,000 | 2,489.18 |
| 1993-03-11 | 548 | 555 | 547 | 549 | 12,000 | 2,376.62 |
| 1993-03-10 | 545 | 550 | 545 | 547 | 12,000 | 2,367.97 |
| 1993-03-09 | 551 | 553 | 545 | 553 | 29,000 | 2,393.94 |
| 1993-03-08 | 541 | 553 | 541 | 550 | 33,000 | 2,380.95 |
| 1993-03-05 | 540 | 540 | 540 | 540 | 11,000 | 2,337.66 |
| 1993-03-04 | 538 | 549 | 535 | 549 | 4,000 | 2,376.62 |
| 1993-03-03 | 533 | 537 | 533 | 537 | 3,000 | 2,324.68 |
| 1993-03-02 | 545 | 545 | 531 | 531 | 16,000 | 2,298.70 |
| 1993-03-01 | 550 | 550 | 549 | 549 | 11,000 | 2,376.62 |
| 1993-02-26 | 548 | 550 | 548 | 550 | 315,000 | 2,380.95 |
| 1993-02-25 | 550 | 550 | 548 | 548 | 279,000 | 2,372.29 |
| 1993-02-24 | 531 | 531 | 531 | 531 | 12,000 | 2,298.70 |
| 1993-02-23 | 541 | 546 | 541 | 546 | 6,000 | 2,363.64 |
| 1993-02-22 | 546 | 546 | 545 | 546 | 29,000 | 2,363.64 |
| 1993-02-19 | 548 | 550 | 546 | 546 | 844,000 | 2,363.64 |
| 1993-02-18 | 540 | 548 | 540 | 548 | 814,000 | 2,372.29 |
| 1993-02-17 | 539 | 546 | 539 | 546 | 19,000 | 2,363.64 |
| 1993-02-16 | 545 | 545 | 544 | 545 | 27,000 | 2,359.31 |
| 1993-02-15 | 532 | 545 | 532 | 545 | 7,000 | 2,359.31 |
| 1993-02-12 | 531 | 532 | 531 | 532 | 7,000 | 2,303.03 |
| 1993-02-10 | 540 | 540 | 531 | 531 | 11,000 | 2,298.70 |
| 1993-02-09 | 531 | 531 | 531 | 531 | 21,000 | 2,298.70 |
| 1993-02-08 | 530 | 531 | 530 | 531 | 3,000 | 2,298.70 |
| 1993-02-05 | 531 | 548 | 531 | 531 | 26,000 | 2,298.70 |
| 1993-02-04 | 531 | 531 | 531 | 531 | 32,000 | 2,298.70 |
| 1993-02-03 | 531 | 531 | 531 | 531 | 65,000 | 2,298.70 |
| 1993-02-02 | 530 | 531 | 530 | 530 | 13,000 | 2,294.37 |
| 1993-02-01 | 521 | 521 | 520 | 520 | 2,000 | 2,251.08 |
| 1993-01-29 | 530 | 530 | 521 | 521 | 5,000 | 2,255.41 |
| 1993-01-28 | 520 | 549 | 520 | 549 | 11,000 | 2,376.62 |
| 1993-01-27 | 530 | 530 | 516 | 530 | 8,000 | 2,294.37 |
| 1993-01-26 | 516 | 521 | 516 | 521 | 6,000 | 2,255.41 |
| 1993-01-25 | 530 | 530 | 521 | 521 | 6,000 | 2,255.41 |
| 1993-01-22 | 524 | 524 | 524 | 524 | 10,000 | 2,268.40 |
| 1993-01-21 | 526 | 526 | 526 | 526 | 1,000 | 2,277.06 |
| 1993-01-20 | 530 | 530 | 530 | 530 | 79,000 | 2,294.37 |
| 1993-01-19 | 529 | 529 | 529 | 529 | 2,000 | 2,290.04 |
| 1993-01-14 | 530 | 530 | 530 | 530 | 19,000 | 2,294.37 |
| 1993-01-13 | 530 | 530 | 530 | 530 | 55,000 | 2,294.37 |
| 1993-01-11 | 530 | 530 | 530 | 530 | 4,000 | 2,294.37 |
| 1993-01-07 | 530 | 535 | 530 | 535 | 7,000 | 2,316.02 |
| 1993-01-06 | 539 | 539 | 530 | 530 | 3,000 | 2,294.37 |
| 1993-01-05 | 531 | 549 | 530 | 549 | 6,000 | 2,376.62 |
| 1993-01-04 | 531 | 531 | 531 | 531 | 1,000 | 2,298.70 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株
