9534 北海道ガス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 264 | 265 | 263 | 265 | 5,000 | 1,325 |
| 2001-12-27 | 257 | 263 | 257 | 263 | 12,000 | 1,315 |
| 2001-12-26 | 258 | 258 | 257 | 257 | 28,000 | 1,285 |
| 2001-12-25 | 265 | 265 | 255 | 255 | 39,000 | 1,275 |
| 2001-12-21 | 265 | 265 | 260 | 265 | 16,000 | 1,325 |
| 2001-12-20 | 265 | 265 | 257 | 263 | 24,000 | 1,315 |
| 2001-12-19 | 265 | 268 | 264 | 265 | 36,000 | 1,325 |
| 2001-12-18 | 261 | 265 | 261 | 265 | 18,000 | 1,325 |
| 2001-12-17 | 258 | 262 | 258 | 258 | 22,000 | 1,290 |
| 2001-12-14 | 252 | 258 | 252 | 258 | 77,000 | 1,290 |
| 2001-12-13 | 259 | 262 | 259 | 262 | 6,000 | 1,310 |
| 2001-12-12 | 261 | 261 | 259 | 259 | 17,000 | 1,295 |
| 2001-12-11 | 252 | 261 | 248 | 261 | 28,000 | 1,305 |
| 2001-12-10 | 270 | 270 | 256 | 256 | 21,000 | 1,280 |
| 2001-12-07 | 258 | 259 | 258 | 258 | 5,000 | 1,290 |
| 2001-12-06 | 250 | 258 | 250 | 257 | 15,000 | 1,285 |
| 2001-12-05 | 260 | 260 | 260 | 260 | 11,000 | 1,300 |
| 2001-12-04 | 248 | 260 | 248 | 260 | 16,000 | 1,300 |
| 2001-12-03 | 253 | 255 | 249 | 255 | 17,000 | 1,275 |
| 2001-11-30 | 251 | 251 | 248 | 249 | 10,000 | 1,245 |
| 2001-11-29 | 253 | 254 | 251 | 251 | 11,000 | 1,255 |
| 2001-11-28 | 247 | 253 | 247 | 252 | 19,000 | 1,260 |
| 2001-11-27 | 263 | 263 | 261 | 261 | 19,000 | 1,305 |
| 2001-11-26 | 250 | 261 | 250 | 261 | 15,000 | 1,305 |
| 2001-11-22 | 249 | 249 | 244 | 247 | 18,000 | 1,235 |
| 2001-11-21 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2001-11-20 | 237 | 238 | 237 | 237 | 7,000 | 1,185 |
| 2001-11-19 | 240 | 241 | 235 | 236 | 17,000 | 1,180 |
| 2001-11-16 | 255 | 258 | 243 | 243 | 48,000 | 1,215 |
| 2001-11-15 | 259 | 259 | 254 | 255 | 23,000 | 1,275 |
| 2001-11-14 | 261 | 263 | 258 | 258 | 21,000 | 1,290 |
| 2001-11-13 | 260 | 260 | 259 | 260 | 32,000 | 1,300 |
| 2001-11-12 | 263 | 269 | 263 | 269 | 22,000 | 1,345 |
| 2001-11-09 | 265 | 265 | 261 | 261 | 12,000 | 1,305 |
| 2001-11-08 | 269 | 270 | 265 | 270 | 41,000 | 1,350 |
| 2001-11-07 | 267 | 269 | 267 | 269 | 23,000 | 1,345 |
| 2001-11-06 | 266 | 268 | 264 | 267 | 59,000 | 1,335 |
| 2001-11-05 | 266 | 267 | 257 | 264 | 22,000 | 1,320 |
| 2001-11-02 | 266 | 266 | 256 | 256 | 23,000 | 1,280 |
| 2001-11-01 | 267 | 267 | 255 | 258 | 33,000 | 1,290 |
| 2001-10-31 | 257 | 259 | 256 | 259 | 19,000 | 1,295 |
| 2001-10-30 | 260 | 268 | 255 | 255 | 18,000 | 1,275 |
| 2001-10-29 | 269 | 269 | 260 | 260 | 4,000 | 1,300 |
| 2001-10-26 | 269 | 269 | 267 | 269 | 34,000 | 1,345 |
| 2001-10-25 | 265 | 269 | 265 | 268 | 43,000 | 1,340 |
| 2001-10-24 | 262 | 265 | 262 | 265 | 43,000 | 1,325 |
| 2001-10-23 | 260 | 265 | 260 | 263 | 20,000 | 1,315 |
| 2001-10-22 | 257 | 257 | 256 | 257 | 11,000 | 1,285 |
| 2001-10-19 | 258 | 258 | 255 | 255 | 14,000 | 1,275 |
| 2001-10-18 | 256 | 256 | 255 | 255 | 9,000 | 1,275 |
| 2001-10-17 | 255 | 260 | 255 | 260 | 13,000 | 1,300 |
| 2001-10-16 | 255 | 260 | 255 | 255 | 29,000 | 1,275 |
| 2001-10-15 | 266 | 266 | 255 | 258 | 46,000 | 1,290 |
| 2001-10-12 | 256 | 256 | 254 | 256 | 37,000 | 1,280 |
| 2001-10-11 | 258 | 258 | 251 | 253 | 24,000 | 1,265 |
| 2001-10-10 | 258 | 258 | 255 | 255 | 22,000 | 1,275 |
| 2001-10-09 | 258 | 258 | 249 | 250 | 14,000 | 1,250 |
| 2001-10-05 | 248 | 258 | 248 | 253 | 7,000 | 1,265 |
| 2001-10-04 | 257 | 260 | 243 | 243 | 38,000 | 1,215 |
| 2001-10-03 | 244 | 250 | 244 | 250 | 35,000 | 1,250 |
| 2001-10-02 | 235 | 243 | 235 | 243 | 21,000 | 1,215 |
| 2001-10-01 | 225 | 232 | 222 | 232 | 22,000 | 1,160 |
| 2001-09-28 | 220 | 229 | 220 | 229 | 48,000 | 1,145 |
| 2001-09-27 | 222 | 222 | 220 | 221 | 16,000 | 1,105 |
| 2001-09-26 | 225 | 229 | 221 | 223 | 23,000 | 1,115 |
| 2001-09-25 | 243 | 243 | 240 | 240 | 7,000 | 1,200 |
| 2001-09-21 | 230 | 236 | 226 | 236 | 7,000 | 1,180 |
| 2001-09-20 | 232 | 232 | 219 | 228 | 18,000 | 1,140 |
| 2001-09-19 | 220 | 235 | 220 | 232 | 14,000 | 1,160 |
| 2001-09-18 | 241 | 241 | 231 | 231 | 7,000 | 1,155 |
| 2001-09-17 | 230 | 230 | 211 | 221 | 23,000 | 1,105 |
| 2001-09-14 | 237 | 237 | 230 | 232 | 33,000 | 1,160 |
| 2001-09-13 | 208 | 230 | 208 | 225 | 27,000 | 1,125 |
| 2001-09-12 | 241 | 241 | 238 | 238 | 17,000 | 1,190 |
| 2001-09-11 | 241 | 242 | 241 | 242 | 5,000 | 1,210 |
| 2001-09-10 | 248 | 248 | 244 | 244 | 5,000 | 1,220 |
| 2001-09-07 | 241 | 241 | 241 | 241 | 10,000 | 1,205 |
| 2001-09-06 | 242 | 243 | 242 | 243 | 3,000 | 1,215 |
| 2001-09-05 | 244 | 245 | 242 | 242 | 4,000 | 1,210 |
| 2001-09-04 | 242 | 247 | 242 | 247 | 5,000 | 1,235 |
| 2001-09-03 | 245 | 246 | 244 | 245 | 11,000 | 1,225 |
| 2001-08-31 | 249 | 250 | 249 | 250 | 6,000 | 1,250 |
| 2001-08-30 | 247 | 250 | 247 | 250 | 14,000 | 1,250 |
| 2001-08-29 | 248 | 249 | 248 | 249 | 3,000 | 1,245 |
| 2001-08-28 | 248 | 249 | 247 | 249 | 7,000 | 1,245 |
| 2001-08-27 | 251 | 256 | 247 | 247 | 12,000 | 1,235 |
| 2001-08-24 | 258 | 258 | 251 | 251 | 11,000 | 1,255 |
| 2001-08-23 | 246 | 248 | 246 | 248 | 10,000 | 1,240 |
| 2001-08-22 | 247 | 247 | 243 | 245 | 11,000 | 1,225 |
| 2001-08-21 | 250 | 252 | 247 | 252 | 9,000 | 1,260 |
| 2001-08-20 | 250 | 252 | 245 | 252 | 10,000 | 1,260 |
| 2001-08-17 | 250 | 250 | 245 | 245 | 7,000 | 1,225 |
| 2001-08-16 | 244 | 250 | 244 | 250 | 9,000 | 1,250 |
| 2001-08-15 | 250 | 250 | 244 | 245 | 11,000 | 1,225 |
| 2001-08-14 | 250 | 260 | 250 | 254 | 19,000 | 1,270 |
| 2001-08-13 | 248 | 249 | 248 | 249 | 4,000 | 1,245 |
| 2001-08-10 | 248 | 250 | 248 | 250 | 23,000 | 1,250 |
| 2001-08-09 | 242 | 250 | 242 | 242 | 18,000 | 1,210 |
| 2001-08-08 | 250 | 250 | 244 | 245 | 9,000 | 1,225 |
| 2001-08-07 | 241 | 250 | 241 | 250 | 29,000 | 1,250 |
| 2001-08-06 | 242 | 243 | 242 | 243 | 22,000 | 1,215 |
| 2001-08-03 | 246 | 250 | 241 | 241 | 26,000 | 1,205 |
| 2001-08-02 | 250 | 254 | 245 | 254 | 19,000 | 1,270 |
| 2001-08-01 | 254 | 256 | 254 | 254 | 23,000 | 1,270 |
| 2001-07-31 | 241 | 251 | 241 | 251 | 16,000 | 1,255 |
| 2001-07-30 | 245 | 248 | 244 | 248 | 8,000 | 1,240 |
| 2001-07-27 | 248 | 249 | 243 | 243 | 22,000 | 1,215 |
| 2001-07-26 | 249 | 249 | 247 | 248 | 11,000 | 1,240 |
| 2001-07-25 | 249 | 249 | 248 | 248 | 8,000 | 1,240 |
| 2001-07-24 | 249 | 249 | 243 | 249 | 9,000 | 1,245 |
| 2001-07-23 | 241 | 250 | 240 | 249 | 16,000 | 1,245 |
| 2001-07-19 | 251 | 251 | 246 | 246 | 8,000 | 1,230 |
| 2001-07-18 | 255 | 255 | 248 | 251 | 79,000 | 1,255 |
| 2001-07-17 | 251 | 255 | 251 | 255 | 9,000 | 1,275 |
| 2001-07-16 | 251 | 255 | 251 | 255 | 3,000 | 1,275 |
| 2001-07-13 | 257 | 257 | 252 | 252 | 6,000 | 1,260 |
| 2001-07-12 | 250 | 260 | 250 | 260 | 19,000 | 1,300 |
| 2001-07-11 | 251 | 255 | 250 | 250 | 19,000 | 1,250 |
| 2001-07-10 | 262 | 262 | 258 | 258 | 26,000 | 1,290 |
| 2001-07-09 | 262 | 263 | 257 | 263 | 16,000 | 1,315 |
| 2001-07-06 | 257 | 263 | 256 | 263 | 23,000 | 1,315 |
| 2001-07-05 | 251 | 262 | 251 | 262 | 7,000 | 1,310 |
| 2001-07-04 | 255 | 255 | 249 | 249 | 15,000 | 1,245 |
| 2001-07-03 | 262 | 263 | 262 | 263 | 12,000 | 1,315 |
| 2001-07-02 | 262 | 264 | 258 | 262 | 14,000 | 1,310 |
| 2001-06-29 | 264 | 264 | 255 | 260 | 24,000 | 1,300 |
| 2001-06-28 | 259 | 262 | 255 | 261 | 15,000 | 1,305 |
| 2001-06-27 | 263 | 263 | 250 | 250 | 16,000 | 1,250 |
| 2001-06-26 | 259 | 265 | 249 | 264 | 35,000 | 1,320 |
| 2001-06-25 | 250 | 260 | 250 | 260 | 20,000 | 1,300 |
| 2001-06-22 | 254 | 254 | 240 | 249 | 83,000 | 1,245 |
| 2001-06-21 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2001-06-20 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2001-06-19 | 252 | 257 | 250 | 254 | 20,000 | 1,270 |
| 2001-06-18 | 245 | 258 | 245 | 250 | 18,000 | 1,250 |
| 2001-06-15 | 248 | 251 | 245 | 250 | 18,000 | 1,250 |
| 2001-06-14 | 245 | 249 | 245 | 248 | 9,000 | 1,240 |
| 2001-06-13 | 254 | 254 | 249 | 249 | 7,000 | 1,245 |
| 2001-06-12 | 254 | 254 | 254 | 254 | 8,000 | 1,270 |
| 2001-06-11 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2001-06-08 | 270 | 270 | 255 | 255 | 119,000 | 1,275 |
| 2001-06-07 | 253 | 255 | 253 | 255 | 2,000 | 1,275 |
| 2001-06-06 | 248 | 255 | 248 | 255 | 11,000 | 1,275 |
| 2001-06-05 | 239 | 245 | 239 | 244 | 16,000 | 1,220 |
| 2001-06-04 | 249 | 249 | 249 | 249 | 6,000 | 1,245 |
| 2001-06-01 | 246 | 251 | 237 | 251 | 34,000 | 1,255 |
| 2001-05-31 | 253 | 253 | 246 | 246 | 11,000 | 1,230 |
| 2001-05-30 | 256 | 256 | 255 | 255 | 18,000 | 1,275 |
| 2001-05-29 | 259 | 259 | 259 | 259 | 8,000 | 1,295 |
| 2001-05-28 | 260 | 260 | 256 | 259 | 17,000 | 1,295 |
| 2001-05-25 | 265 | 265 | 258 | 262 | 24,000 | 1,310 |
| 2001-05-24 | 260 | 269 | 254 | 254 | 106,000 | 1,270 |
| 2001-05-23 | 258 | 263 | 257 | 257 | 25,000 | 1,285 |
| 2001-05-22 | 257 | 260 | 257 | 258 | 29,000 | 1,290 |
| 2001-05-21 | 257 | 260 | 257 | 257 | 7,000 | 1,285 |
| 2001-05-18 | 254 | 265 | 254 | 262 | 68,000 | 1,310 |
| 2001-05-17 | 252 | 254 | 249 | 249 | 20,000 | 1,245 |
| 2001-05-16 | 244 | 250 | 244 | 250 | 3,000 | 1,250 |
| 2001-05-15 | 251 | 253 | 249 | 249 | 6,000 | 1,245 |
| 2001-05-14 | 250 | 250 | 250 | 250 | 26,000 | 1,250 |
| 2001-05-11 | 246 | 250 | 244 | 250 | 65,000 | 1,250 |
| 2001-05-10 | 245 | 246 | 245 | 246 | 5,000 | 1,230 |
| 2001-05-09 | 242 | 242 | 240 | 241 | 8,000 | 1,205 |
| 2001-05-08 | 245 | 246 | 245 | 246 | 4,000 | 1,230 |
| 2001-05-07 | 249 | 250 | 247 | 249 | 12,000 | 1,245 |
| 2001-05-02 | 240 | 241 | 240 | 241 | 12,000 | 1,205 |
| 2001-05-01 | 254 | 254 | 245 | 249 | 8,000 | 1,245 |
| 2001-04-27 | 244 | 250 | 244 | 245 | 33,000 | 1,225 |
| 2001-04-26 | 246 | 250 | 245 | 250 | 38,000 | 1,250 |
| 2001-04-25 | 239 | 239 | 235 | 235 | 34,000 | 1,175 |
| 2001-04-24 | 235 | 235 | 232 | 235 | 9,000 | 1,175 |
| 2001-04-23 | 235 | 235 | 230 | 235 | 17,000 | 1,175 |
| 2001-04-20 | 235 | 235 | 230 | 235 | 8,000 | 1,175 |
| 2001-04-19 | 234 | 238 | 228 | 235 | 36,000 | 1,175 |
| 2001-04-18 | 223 | 235 | 223 | 232 | 64,000 | 1,160 |
| 2001-04-17 | 223 | 230 | 223 | 223 | 34,000 | 1,115 |
| 2001-04-16 | 227 | 227 | 223 | 223 | 17,000 | 1,115 |
| 2001-04-13 | 223 | 224 | 223 | 224 | 2,000 | 1,120 |
| 2001-04-12 | 224 | 225 | 221 | 221 | 38,000 | 1,105 |
| 2001-04-11 | 225 | 225 | 222 | 224 | 12,000 | 1,120 |
| 2001-04-10 | 221 | 224 | 220 | 223 | 46,000 | 1,115 |
| 2001-04-09 | 220 | 222 | 220 | 221 | 12,000 | 1,105 |
| 2001-04-06 | 230 | 230 | 222 | 222 | 12,000 | 1,110 |
| 2001-04-05 | 225 | 227 | 225 | 225 | 6,000 | 1,125 |
| 2001-04-04 | 227 | 228 | 226 | 226 | 16,000 | 1,130 |
| 2001-04-03 | 225 | 228 | 225 | 228 | 32,000 | 1,140 |
| 2001-04-02 | 223 | 226 | 221 | 226 | 12,000 | 1,130 |
| 2001-03-30 | 228 | 228 | 220 | 220 | 15,000 | 1,100 |
| 2001-03-29 | 225 | 226 | 221 | 226 | 18,000 | 1,130 |
| 2001-03-28 | 229 | 230 | 225 | 225 | 26,000 | 1,125 |
| 2001-03-27 | 224 | 230 | 221 | 229 | 21,000 | 1,145 |
| 2001-03-26 | 224 | 230 | 215 | 230 | 30,000 | 1,150 |
| 2001-03-23 | 225 | 225 | 210 | 210 | 45,000 | 1,050 |
| 2001-03-22 | 225 | 225 | 219 | 219 | 22,000 | 1,095 |
| 2001-03-21 | 215 | 225 | 215 | 225 | 113,000 | 1,125 |
| 2001-03-19 | 218 | 218 | 210 | 211 | 26,000 | 1,055 |
| 2001-03-16 | 217 | 218 | 212 | 213 | 8,000 | 1,065 |
| 2001-03-15 | 213 | 215 | 208 | 215 | 27,000 | 1,075 |
| 2001-03-14 | 210 | 215 | 208 | 215 | 13,000 | 1,075 |
| 2001-03-13 | 210 | 215 | 206 | 215 | 10,000 | 1,075 |
| 2001-03-12 | 215 | 215 | 210 | 210 | 31,000 | 1,050 |
| 2001-03-09 | 214 | 215 | 214 | 215 | 43,000 | 1,075 |
| 2001-03-08 | 206 | 207 | 206 | 207 | 9,000 | 1,035 |
| 2001-03-07 | 210 | 214 | 210 | 210 | 18,000 | 1,050 |
| 2001-03-06 | 207 | 210 | 206 | 210 | 6,000 | 1,050 |
| 2001-03-05 | 211 | 211 | 205 | 206 | 9,000 | 1,030 |
| 2001-03-02 | 214 | 214 | 208 | 208 | 11,000 | 1,040 |
| 2001-03-01 | 210 | 214 | 210 | 214 | 23,000 | 1,070 |
| 2001-02-28 | 210 | 211 | 210 | 210 | 18,000 | 1,050 |
| 2001-02-27 | 211 | 211 | 209 | 210 | 24,000 | 1,050 |
| 2001-02-26 | 219 | 219 | 209 | 209 | 15,000 | 1,045 |
| 2001-02-23 | 205 | 215 | 204 | 215 | 32,000 | 1,075 |
| 2001-02-22 | 214 | 214 | 202 | 202 | 17,000 | 1,010 |
| 2001-02-21 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2001-02-20 | 205 | 210 | 205 | 210 | 2,000 | 1,050 |
| 2001-02-19 | 201 | 203 | 200 | 200 | 67,000 | 1,000 |
| 2001-02-16 | 200 | 221 | 199 | 221 | 45,000 | 1,105 |
| 2001-02-15 | 197 | 199 | 197 | 199 | 8,000 | 995 |
| 2001-02-14 | 200 | 201 | 200 | 201 | 8,000 | 1,005 |
| 2001-02-13 | 201 | 201 | 200 | 200 | 21,000 | 1,000 |
| 2001-02-09 | 197 | 201 | 197 | 201 | 3,000 | 1,005 |
| 2001-02-08 | 197 | 198 | 197 | 197 | 4,000 | 985 |
| 2001-02-07 | 198 | 202 | 198 | 202 | 4,000 | 1,010 |
| 2001-02-06 | 197 | 198 | 197 | 198 | 3,000 | 990 |
| 2001-02-05 | 195 | 198 | 194 | 198 | 7,000 | 990 |
| 2001-02-02 | 199 | 200 | 198 | 200 | 33,000 | 1,000 |
| 2001-02-01 | 198 | 200 | 198 | 200 | 6,000 | 1,000 |
| 2001-01-31 | 199 | 199 | 198 | 198 | 8,000 | 990 |
| 2001-01-30 | 199 | 200 | 199 | 200 | 11,000 | 1,000 |
| 2001-01-26 | 201 | 201 | 200 | 201 | 8,000 | 1,005 |
| 2001-01-25 | 201 | 201 | 200 | 201 | 7,000 | 1,005 |
| 2001-01-24 | 200 | 201 | 199 | 200 | 19,000 | 1,000 |
| 2001-01-23 | 196 | 199 | 195 | 195 | 14,000 | 975 |
| 2001-01-22 | 194 | 200 | 194 | 200 | 8,000 | 1,000 |
| 2001-01-19 | 199 | 200 | 199 | 199 | 7,000 | 995 |
| 2001-01-18 | 191 | 200 | 191 | 199 | 24,000 | 995 |
| 2001-01-17 | 198 | 200 | 197 | 200 | 9,000 | 1,000 |
| 2001-01-16 | 198 | 199 | 198 | 199 | 12,000 | 995 |
| 2001-01-15 | 195 | 199 | 190 | 190 | 6,000 | 950 |
| 2001-01-12 | 199 | 200 | 195 | 195 | 9,000 | 975 |
| 2001-01-11 | 191 | 199 | 190 | 199 | 5,000 | 995 |
| 2001-01-10 | 189 | 199 | 189 | 199 | 16,000 | 995 |
| 2001-01-09 | 189 | 189 | 189 | 189 | 4,000 | 945 |
| 2001-01-05 | 190 | 190 | 189 | 190 | 7,000 | 950 |
| 2001-01-04 | 198 | 198 | 189 | 189 | 5,000 | 945 |
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
