9534 北海道ガス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	509	509	509	509	4,000	2,423.81
1994-12-29	510	510	510	510	3,000	2,428.57
1994-12-28	501	505	501	505	10,000	2,404.76
1994-12-27	505	505	501	501	9,000	2,385.71
1994-12-26	514	515	505	515	9,000	2,452.38
1994-12-22	515	515	505	515	126,000	2,452.38
1994-12-21	510	515	510	515	6,000	2,452.38
1994-12-20	506	510	505	506	17,000	2,409.52
1994-12-19	505	505	505	505	7,000	2,404.76
1994-12-16	490	500	490	500	19,000	2,380.95
1994-12-15	500	500	500	500	14,000	2,380.95
1994-12-14	486	493	486	493	5,000	2,347.62
1994-12-13	493	493	493	493	4,000	2,347.62
1994-12-12	494	494	490	494	37,000	2,352.38
1994-12-09	490	492	490	492	14,000	2,342.86
1994-12-08	496	496	495	495	36,000	2,357.14
1994-12-07	500	500	496	496	9,000	2,361.90
1994-12-06	496	496	496	496	2,000	2,361.90
1994-12-05	505	505	505	505	2,000	2,404.76
1994-12-02	495	499	493	499	28,000	2,376.19
1994-12-01	491	493	491	491	13,000	2,338.10
1994-11-30	490	492	490	492	5,000	2,342.86
1994-11-29	490	491	490	491	24,000	2,338.10
1994-11-28	486	490	486	490	8,000	2,333.33
1994-11-25	485	490	485	486	16,000	2,314.29
1994-11-24	495	496	490	490	39,000	2,333.33
1994-11-22	515	515	505	506	121,000	2,409.52
1994-11-21	500	501	500	501	30,000	2,385.71
1994-11-18	510	510	501	501	4,000	2,385.71
1994-11-17	500	500	500	500	10,000	2,380.95
1994-11-16	500	500	500	500	26,000	2,380.95
1994-11-15	497	501	497	500	24,000	2,380.95
1994-11-14	493	495	493	495	23,000	2,357.14
1994-11-11	495	498	495	498	29,000	2,371.43
1994-11-10	498	498	498	498	9,000	2,371.43
1994-11-09	498	499	498	498	20,000	2,371.43
1994-11-08	498	498	498	498	4,000	2,371.43
1994-11-07	498	498	496	496	28,000	2,361.90
1994-11-04	498	501	498	501	6,000	2,385.71
1994-11-02	535	535	500	500	36,000	2,380.95
1994-10-31	520	520	520	520	1,000	2,476.19
1994-10-28	520	530	520	530	75,000	2,523.81
1994-10-27	505	520	505	520	68,000	2,476.19
1994-10-26	507	507	507	507	6,000	2,414.29
1994-10-25	510	510	510	510	40,000	2,428.57
1994-10-24	510	510	510	510	13,000	2,428.57
1994-10-21	530	530	510	510	4,000	2,428.57
1994-10-20	522	523	522	523	20,000	2,490.48
1994-10-19	524	524	523	523	20,000	2,490.48
1994-10-18	532	532	525	525	18,000	2,500
1994-10-17	532	532	532	532	9,000	2,533.33
1994-10-14	535	535	535	535	91,000	2,547.62
1994-10-13	535	535	535	535	23,000	2,547.62
1994-10-12	530	546	530	546	37,000	2,600
1994-10-11	530	530	530	530	1,000	2,523.81
1994-10-07	527	530	520	530	79,000	2,523.81
1994-10-06	524	535	524	525	24,000	2,500
1994-10-05	534	535	534	534	13,000	2,542.86
1994-10-04	535	535	535	535	7,000	2,547.62
1994-10-03	532	535	532	535	8,000	2,547.62
1994-09-30	522	535	522	535	3,000	2,547.62
1994-09-29	530	530	520	520	15,000	2,476.19
1994-09-28	526	535	525	526	46,000	2,504.76
1994-09-27	525	535	521	535	38,000	2,547.62
1994-09-26	534	535	525	535	23,000	2,547.62
1994-09-22	520	520	520	520	20,000	2,476.19
1994-09-21	521	521	520	520	2,000	2,476.19
1994-09-20	520	520	520	520	2,000	2,476.19
1994-09-19	520	520	519	519	9,000	2,471.43
1994-09-16	520	521	520	520	23,000	2,476.19
1994-09-14	525	525	520	520	30,000	2,476.19
1994-09-13	525	525	525	525	6,000	2,500
1994-09-12	526	536	526	536	31,000	2,552.38
1994-09-09	539	539	539	539	25,000	2,566.67
1994-09-08	526	534	526	534	8,000	2,542.86
1994-09-07	526	535	526	535	10,000	2,547.62
1994-09-06	531	535	530	535	54,000	2,547.62
1994-09-05	533	533	531	531	5,000	2,528.57
1994-09-02	531	531	531	531	2,000	2,528.57
1994-09-01	540	540	530	530	7,000	2,523.81
1994-08-31	540	540	535	535	11,000	2,547.62
1994-08-30	536	536	536	536	10,000	2,552.38
1994-08-29	540	540	540	540	87,000	2,571.43
1994-08-26	535	550	535	550	35,000	2,619.05
1994-08-25	548	548	545	545	5,000	2,595.24
1994-08-24	545	545	545	545	11,000	2,595.24
1994-08-23	546	546	545	545	7,000	2,595.24
1994-08-22	546	546	545	545	3,000	2,595.24
1994-08-19	544	550	544	545	72,000	2,595.24
1994-08-18	543	544	543	544	5,000	2,590.48
1994-08-17	550	550	542	542	16,000	2,580.95
1994-08-16	542	543	542	543	4,000	2,585.71
1994-08-15	542	542	542	542	7,000	2,580.95
1994-08-12	542	545	542	542	5,000	2,580.95
1994-08-11	541	545	541	545	4,000	2,595.24
1994-08-10	540	550	540	550	4,000	2,619.05
1994-08-09	550	551	550	550	16,000	2,619.05
1994-08-08	541	550	541	550	16,000	2,619.05
1994-08-05	547	557	547	557	6,000	2,652.38
1994-08-04	559	559	559	559	5,000	2,661.90
1994-08-03	560	560	560	560	5,000	2,666.67
1994-08-02	560	560	556	560	17,000	2,666.67
1994-08-01	565	565	560	560	13,000	2,666.67
1994-07-29	555	560	550	560	18,000	2,666.67
1994-07-27	542	560	542	555	19,000	2,642.86
1994-07-26	540	542	540	542	16,000	2,580.95
1994-07-25	558	558	550	550	23,000	2,619.05
1994-07-22	558	565	558	558	35,000	2,657.14
1994-07-21	545	549	545	548	29,000	2,609.52
1994-07-20	560	560	555	555	20,000	2,642.86
1994-07-19	559	559	559	559	10,000	2,661.90
1994-07-18	558	558	558	558	11,000	2,657.14
1994-07-15	560	560	557	558	6,000	2,657.14
1994-07-14	558	560	558	559	9,000	2,661.90
1994-07-13	560	560	560	560	7,000	2,666.67
1994-07-12	544	549	544	549	26,000	2,614.29
1994-07-11	540	542	540	542	11,000	2,580.95
1994-07-08	541	565	541	565	21,000	2,690.48
1994-07-07	552	552	548	548	9,000	2,609.52
1994-07-06	550	550	548	548	20,000	2,609.52
1994-07-05	550	550	549	550	21,000	2,619.05
1994-07-04	566	566	549	549	11,000	2,614.29
1994-07-01	566	566	548	553	14,000	2,633.33
1994-06-30	564	566	564	565	31,000	2,690.48
1994-06-29	565	566	559	566	94,000	2,695.24
1994-06-28	541	566	541	565	27,000	2,690.48
1994-06-27	565	565	539	540	14,000	2,571.43
1994-06-24	560	566	560	566	35,000	2,695.24
1994-06-23	548	560	546	551	37,000	2,623.81
1994-06-22	551	551	540	540	44,000	2,571.43
1994-06-21	551	555	550	551	40,000	2,623.81
1994-06-20	565	565	558	560	22,000	2,666.67
1994-06-17	561	566	561	566	34,000	2,695.24
1994-06-16	565	566	560	566	42,000	2,695.24
1994-06-15	552	565	552	565	25,000	2,690.48
1994-06-14	552	552	552	552	7,000	2,628.57
1994-06-13	565	565	550	551	11,000	2,623.81
1994-06-10	561	561	555	555	22,000	2,642.86
1994-06-09	550	555	550	555	12,000	2,642.86
1994-06-08	555	560	555	560	75,000	2,666.67
1994-06-07	554	555	554	554	75,000	2,638.10
1994-06-06	564	564	545	554	13,000	2,638.10
1994-06-03	552	555	550	555	66,000	2,642.86
1994-06-02	554	561	551	555	30,000	2,642.86
1994-06-01	560	564	535	564	40,000	2,685.71
1994-05-31	555	565	550	560	10,000	2,666.67
1994-05-30	555	560	555	555	35,000	2,642.86
1994-05-27	565	565	559	565	34,000	2,690.48
1994-05-26	562	564	558	560	49,000	2,666.67
1994-05-25	553	563	553	563	119,000	2,680.95
1994-05-24	562	563	550	563	24,000	2,680.95
1994-05-23	550	564	540	563	41,000	2,680.95
1994-05-20	559	559	550	553	55,000	2,633.33
1994-05-19	559	562	559	560	33,000	2,666.67
1994-05-18	564	564	560	560	6,000	2,666.67
1994-05-17	560	560	551	559	8,000	2,661.90
1994-05-16	559	560	546	559	14,000	2,661.90
1994-05-13	540	560	535	560	22,000	2,666.67
1994-05-12	555	558	550	550	14,000	2,619.05
1994-05-11	550	552	550	551	6,000	2,623.81
1994-05-10	548	549	548	549	3,000	2,614.29
1994-05-09	550	558	550	558	5,000	2,657.14
1994-05-06	535	539	532	533	14,000	2,538.10
1994-05-02	538	541	538	538	8,000	2,561.90
1994-04-28	540	541	538	538	192,000	2,561.90
1994-04-27	550	550	550	550	5,000	2,619.05
1994-04-26	554	559	540	540	29,000	2,571.43
1994-04-25	560	560	540	544	45,000	2,590.48
1994-04-22	548	548	546	546	22,000	2,600
1994-04-21	540	547	540	547	17,000	2,604.76
1994-04-20	541	541	538	540	35,000	2,571.43
1994-04-19	541	541	540	540	25,000	2,571.43
1994-04-18	540	545	540	541	41,000	2,576.19
1994-04-15	543	550	543	550	4,000	2,619.05
1994-04-14	559	559	553	553	8,000	2,633.33
1994-04-13	560	560	541	541	13,000	2,576.19
1994-04-12	559	559	550	550	7,000	2,619.05
1994-04-11	560	560	540	540	18,000	2,571.43
1994-04-08	550	550	531	531	23,000	2,528.57
1994-04-07	550	550	550	550	4,000	2,619.05
1994-04-06	539	549	539	549	3,000	2,614.29
1994-04-05	549	549	549	549	1,000	2,614.29
1994-04-04	542	550	530	550	6,000	2,619.05
1994-04-01	542	542	537	542	18,000	2,580.95
1994-03-31	540	545	537	537	8,000	2,557.14
1994-03-30	545	554	540	540	13,000	2,571.43
1994-03-29	565	565	555	555	7,000	2,642.86
1994-03-28	560	560	551	555	8,000	2,642.86
1994-03-25	551	552	550	552	12,000	2,628.57
1994-03-24	565	565	550	550	38,000	2,619.05
1994-03-23	559	559	534	534	18,000	2,542.86
1994-03-22	554	560	554	560	28,000	2,666.67
1994-03-18	565	566	564	564	60,000	2,685.71
1994-03-17	550	565	546	565	25,000	2,690.48
1994-03-16	551	560	551	560	13,000	2,666.67
1994-03-15	560	560	546	546	15,000	2,600
1994-03-14	560	560	541	545	36,000	2,595.24
1994-03-11	536	540	530	540	78,000	2,571.43
1994-03-10	535	544	535	536	29,000	2,552.38
1994-03-09	535	535	533	535	19,000	2,547.62
1994-03-08	530	545	530	536	56,000	2,552.38
1994-03-07	530	538	525	529	89,000	2,519.05
1994-03-04	527	530	526	526	54,000	2,504.76
1994-03-03	540	540	527	530	57,000	2,523.81
1994-03-02	537	540	531	531	152,000	2,528.57
1994-03-01	548	550	540	540	33,000	2,571.43
1994-02-28	546	546	536	543	35,000	2,585.71
1994-02-25	550	550	536	536	55,000	2,552.38
1994-02-24	531	546	531	546	43,000	2,600
1994-02-23	530	542	530	530	133,000	2,523.81
1994-02-22	535	535	530	530	9,000	2,523.81
1994-02-21	540	540	530	530	85,000	2,523.81
1994-02-18	530	530	530	530	1,000	2,523.81
1994-02-17	540	540	526	526	99,000	2,504.76
1994-02-16	540	541	530	530	61,000	2,523.81
1994-02-15	532	535	525	530	128,000	2,523.81
1994-02-14	545	545	532	532	47,000	2,533.33
1994-02-10	541	541	532	535	70,000	2,547.62
1994-02-09	559	559	531	531	46,000	2,528.57
1994-02-08	560	560	550	550	68,000	2,619.05
1994-02-07	550	550	542	542	39,000	2,580.95
1994-02-04	546	557	546	557	9,000	2,652.38
1994-02-03	555	560	545	545	87,000	2,595.24
1994-02-02	565	570	545	555	23,000	2,642.86
1994-02-01	573	573	560	560	62,000	2,666.67
1994-01-31	569	569	560	565	22,000	2,690.48
1994-01-28	550	550	550	550	1,000	2,619.05
1994-01-27	555	556	555	556	2,000	2,647.62
1994-01-26	565	565	555	565	11,000	2,690.48
1994-01-25	565	565	555	555	10,000	2,642.86
1994-01-24	566	566	566	566	9,000	2,695.24
1994-01-21	570	573	570	570	21,000	2,714.29
1994-01-20	573	573	551	570	33,000	2,714.29
1994-01-19	565	565	565	565	2,000	2,690.48
1994-01-18	549	555	549	555	21,000	2,642.86
1994-01-17	573	573	563	563	17,000	2,680.95
1994-01-14	567	567	559	567	21,000	2,700
1994-01-13	558	568	558	567	22,000	2,700
1994-01-12	550	550	550	550	40,000	2,619.05
1994-01-11	554	554	550	550	24,000	2,619.05
1994-01-10	550	555	550	554	58,000	2,638.10
1994-01-07	540	550	540	550	10,000	2,619.05
1994-01-06	535	550	535	539	49,000	2,566.67
1994-01-05	535	550	535	538	29,000	2,561.90
1994-01-04	535	535	535	535	1,000	2,547.62

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30