9534 北海道ガス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 247 | 248 | 246 | 246 | 17,000 | 1,230 |
| 2009-12-29 | 248 | 248 | 246 | 247 | 13,000 | 1,235 |
| 2009-12-28 | 250 | 250 | 248 | 248 | 21,000 | 1,240 |
| 2009-12-25 | 249 | 249 | 246 | 247 | 55,000 | 1,235 |
| 2009-12-24 | 242 | 245 | 242 | 244 | 22,000 | 1,220 |
| 2009-12-22 | 244 | 245 | 242 | 242 | 20,000 | 1,210 |
| 2009-12-21 | 246 | 246 | 244 | 244 | 11,000 | 1,220 |
| 2009-12-18 | 245 | 245 | 244 | 245 | 21,000 | 1,225 |
| 2009-12-17 | 244 | 245 | 244 | 245 | 21,000 | 1,225 |
| 2009-12-16 | 242 | 244 | 242 | 243 | 19,000 | 1,215 |
| 2009-12-15 | 242 | 243 | 241 | 241 | 18,000 | 1,205 |
| 2009-12-14 | 243 | 244 | 241 | 242 | 32,000 | 1,210 |
| 2009-12-11 | 243 | 244 | 242 | 243 | 62,000 | 1,215 |
| 2009-12-10 | 245 | 245 | 242 | 244 | 69,000 | 1,220 |
| 2009-12-09 | 242 | 242 | 241 | 241 | 47,000 | 1,205 |
| 2009-12-08 | 241 | 242 | 240 | 240 | 58,000 | 1,200 |
| 2009-12-07 | 243 | 244 | 240 | 240 | 122,000 | 1,200 |
| 2009-12-04 | 246 | 246 | 242 | 242 | 35,000 | 1,210 |
| 2009-12-03 | 245 | 249 | 243 | 247 | 53,000 | 1,235 |
| 2009-12-02 | 245 | 245 | 244 | 245 | 22,000 | 1,225 |
| 2009-12-01 | 245 | 245 | 242 | 245 | 38,000 | 1,225 |
| 2009-11-30 | 244 | 245 | 241 | 245 | 23,000 | 1,225 |
| 2009-11-27 | 244 | 244 | 241 | 242 | 18,000 | 1,210 |
| 2009-11-26 | 246 | 246 | 243 | 245 | 45,000 | 1,225 |
| 2009-11-25 | 239 | 241 | 238 | 241 | 32,000 | 1,205 |
| 2009-11-24 | 240 | 243 | 240 | 240 | 51,000 | 1,200 |
| 2009-11-20 | 241 | 245 | 241 | 242 | 25,000 | 1,210 |
| 2009-11-19 | 246 | 246 | 243 | 243 | 39,000 | 1,215 |
| 2009-11-18 | 249 | 249 | 245 | 248 | 18,000 | 1,240 |
| 2009-11-17 | 245 | 250 | 245 | 250 | 50,000 | 1,250 |
| 2009-11-16 | 245 | 249 | 245 | 247 | 37,000 | 1,235 |
| 2009-11-13 | 249 | 249 | 244 | 249 | 15,000 | 1,245 |
| 2009-11-12 | 249 | 249 | 246 | 247 | 38,000 | 1,235 |
| 2009-11-11 | 248 | 248 | 246 | 248 | 21,000 | 1,240 |
| 2009-11-10 | 244 | 246 | 244 | 245 | 42,000 | 1,225 |
| 2009-11-09 | 245 | 249 | 245 | 247 | 27,000 | 1,235 |
| 2009-11-06 | 249 | 251 | 248 | 250 | 27,000 | 1,250 |
| 2009-11-05 | 248 | 249 | 247 | 249 | 22,000 | 1,245 |
| 2009-11-04 | 247 | 250 | 245 | 250 | 29,000 | 1,250 |
| 2009-11-02 | 250 | 250 | 245 | 247 | 64,000 | 1,235 |
| 2009-10-30 | 252 | 253 | 248 | 252 | 39,000 | 1,260 |
| 2009-10-29 | 244 | 251 | 241 | 250 | 63,000 | 1,250 |
| 2009-10-28 | 238 | 246 | 238 | 246 | 66,000 | 1,230 |
| 2009-10-27 | 239 | 241 | 237 | 238 | 68,000 | 1,190 |
| 2009-10-26 | 239 | 242 | 238 | 242 | 50,000 | 1,210 |
| 2009-10-23 | 240 | 240 | 238 | 239 | 35,000 | 1,195 |
| 2009-10-22 | 239 | 239 | 237 | 238 | 26,000 | 1,190 |
| 2009-10-21 | 236 | 238 | 236 | 238 | 26,000 | 1,190 |
| 2009-10-20 | 238 | 240 | 237 | 239 | 19,000 | 1,195 |
| 2009-10-19 | 237 | 239 | 237 | 238 | 20,000 | 1,190 |
| 2009-10-16 | 238 | 239 | 237 | 238 | 18,000 | 1,190 |
| 2009-10-15 | 238 | 239 | 238 | 238 | 16,000 | 1,190 |
| 2009-10-14 | 241 | 241 | 237 | 238 | 41,000 | 1,190 |
| 2009-10-13 | 240 | 240 | 239 | 240 | 13,000 | 1,200 |
| 2009-10-09 | 240 | 240 | 239 | 239 | 24,000 | 1,195 |
| 2009-10-08 | 241 | 243 | 239 | 240 | 103,000 | 1,200 |
| 2009-10-07 | 249 | 249 | 246 | 246 | 35,000 | 1,230 |
| 2009-10-06 | 254 | 254 | 250 | 251 | 16,000 | 1,255 |
| 2009-10-05 | 253 | 254 | 252 | 254 | 22,000 | 1,270 |
| 2009-10-02 | 254 | 254 | 252 | 254 | 13,000 | 1,270 |
| 2009-10-01 | 253 | 255 | 253 | 253 | 8,000 | 1,265 |
| 2009-09-30 | 254 | 256 | 251 | 256 | 22,000 | 1,280 |
| 2009-09-29 | 254 | 255 | 254 | 255 | 14,000 | 1,275 |
| 2009-09-28 | 256 | 257 | 250 | 254 | 32,000 | 1,270 |
| 2009-09-25 | 260 | 260 | 256 | 256 | 54,000 | 1,280 |
| 2009-09-24 | 250 | 258 | 250 | 258 | 58,000 | 1,290 |
| 2009-09-18 | 247 | 250 | 247 | 250 | 22,000 | 1,250 |
| 2009-09-17 | 247 | 248 | 247 | 247 | 14,000 | 1,235 |
| 2009-09-16 | 249 | 250 | 247 | 247 | 23,000 | 1,235 |
| 2009-09-15 | 249 | 250 | 249 | 249 | 9,000 | 1,245 |
| 2009-09-14 | 250 | 251 | 248 | 249 | 28,000 | 1,245 |
| 2009-09-11 | 251 | 252 | 250 | 250 | 53,000 | 1,250 |
| 2009-09-10 | 253 | 253 | 251 | 253 | 13,000 | 1,265 |
| 2009-09-09 | 254 | 254 | 251 | 252 | 14,000 | 1,260 |
| 2009-09-08 | 254 | 254 | 252 | 253 | 15,000 | 1,265 |
| 2009-09-07 | 254 | 254 | 253 | 253 | 7,000 | 1,265 |
| 2009-09-04 | 252 | 254 | 251 | 252 | 22,000 | 1,260 |
| 2009-09-03 | 252 | 253 | 251 | 252 | 14,000 | 1,260 |
| 2009-09-02 | 258 | 258 | 253 | 254 | 18,000 | 1,270 |
| 2009-09-01 | 256 | 258 | 256 | 258 | 18,000 | 1,290 |
| 2009-08-31 | 260 | 261 | 255 | 261 | 7,000 | 1,305 |
| 2009-08-28 | 255 | 259 | 255 | 259 | 8,000 | 1,295 |
| 2009-08-27 | 260 | 260 | 257 | 259 | 7,000 | 1,295 |
| 2009-08-26 | 260 | 260 | 258 | 260 | 22,000 | 1,300 |
| 2009-08-25 | 260 | 260 | 255 | 256 | 31,000 | 1,280 |
| 2009-08-24 | 256 | 258 | 256 | 258 | 21,000 | 1,290 |
| 2009-08-21 | 255 | 255 | 248 | 252 | 24,000 | 1,260 |
| 2009-08-20 | 254 | 255 | 254 | 255 | 14,000 | 1,275 |
| 2009-08-19 | 252 | 254 | 251 | 252 | 18,000 | 1,260 |
| 2009-08-18 | 251 | 253 | 251 | 252 | 10,000 | 1,260 |
| 2009-08-17 | 252 | 252 | 249 | 252 | 28,000 | 1,260 |
| 2009-08-14 | 254 | 254 | 253 | 253 | 8,000 | 1,265 |
| 2009-08-13 | 256 | 256 | 253 | 254 | 9,000 | 1,270 |
| 2009-08-12 | 255 | 256 | 254 | 254 | 17,000 | 1,270 |
| 2009-08-11 | 254 | 256 | 254 | 256 | 10,000 | 1,280 |
| 2009-08-10 | 252 | 254 | 251 | 254 | 26,000 | 1,270 |
| 2009-08-07 | 252 | 253 | 251 | 252 | 19,000 | 1,260 |
| 2009-08-06 | 254 | 258 | 252 | 254 | 18,000 | 1,270 |
| 2009-08-05 | 252 | 258 | 252 | 258 | 43,000 | 1,290 |
| 2009-08-04 | 254 | 254 | 251 | 253 | 24,000 | 1,265 |
| 2009-08-03 | 252 | 253 | 251 | 251 | 15,000 | 1,255 |
| 2009-07-31 | 253 | 253 | 252 | 252 | 8,000 | 1,260 |
| 2009-07-30 | 252 | 252 | 250 | 251 | 20,000 | 1,255 |
| 2009-07-29 | 251 | 253 | 251 | 253 | 9,000 | 1,265 |
| 2009-07-28 | 255 | 255 | 250 | 251 | 38,000 | 1,255 |
| 2009-07-27 | 249 | 253 | 249 | 251 | 14,000 | 1,255 |
| 2009-07-24 | 254 | 254 | 250 | 251 | 53,000 | 1,255 |
| 2009-07-23 | 247 | 250 | 247 | 247 | 38,000 | 1,235 |
| 2009-07-22 | 247 | 250 | 247 | 250 | 17,000 | 1,250 |
| 2009-07-21 | 253 | 253 | 246 | 246 | 44,000 | 1,230 |
| 2009-07-17 | 248 | 249 | 248 | 249 | 20,000 | 1,245 |
| 2009-07-16 | 247 | 247 | 246 | 246 | 53,000 | 1,230 |
| 2009-07-15 | 243 | 246 | 241 | 246 | 35,000 | 1,230 |
| 2009-07-14 | 245 | 245 | 242 | 242 | 32,000 | 1,210 |
| 2009-07-13 | 243 | 245 | 243 | 244 | 20,000 | 1,220 |
| 2009-07-10 | 241 | 245 | 241 | 243 | 49,000 | 1,215 |
| 2009-07-09 | 243 | 244 | 241 | 243 | 24,000 | 1,215 |
| 2009-07-08 | 244 | 245 | 241 | 242 | 58,000 | 1,210 |
| 2009-07-07 | 245 | 245 | 244 | 245 | 13,000 | 1,225 |
| 2009-07-06 | 244 | 245 | 244 | 245 | 16,000 | 1,225 |
| 2009-07-03 | 243 | 246 | 243 | 243 | 24,000 | 1,215 |
| 2009-07-02 | 248 | 248 | 245 | 246 | 14,000 | 1,230 |
| 2009-07-01 | 246 | 247 | 245 | 245 | 14,000 | 1,225 |
| 2009-06-30 | 245 | 246 | 245 | 246 | 11,000 | 1,230 |
| 2009-06-29 | 246 | 246 | 244 | 244 | 19,000 | 1,220 |
| 2009-06-26 | 246 | 246 | 244 | 246 | 40,000 | 1,230 |
| 2009-06-25 | 243 | 243 | 241 | 243 | 39,000 | 1,215 |
| 2009-06-24 | 241 | 242 | 240 | 240 | 34,000 | 1,200 |
| 2009-06-23 | 242 | 243 | 241 | 241 | 39,000 | 1,205 |
| 2009-06-22 | 244 | 245 | 243 | 244 | 23,000 | 1,220 |
| 2009-06-19 | 244 | 244 | 243 | 243 | 14,000 | 1,215 |
| 2009-06-18 | 245 | 245 | 243 | 244 | 17,000 | 1,220 |
| 2009-06-17 | 245 | 245 | 243 | 243 | 32,000 | 1,215 |
| 2009-06-16 | 247 | 248 | 244 | 246 | 59,000 | 1,230 |
| 2009-06-15 | 248 | 250 | 247 | 249 | 29,000 | 1,245 |
| 2009-06-12 | 251 | 251 | 248 | 248 | 42,000 | 1,240 |
| 2009-06-11 | 248 | 250 | 247 | 247 | 15,000 | 1,235 |
| 2009-06-10 | 250 | 252 | 247 | 249 | 55,000 | 1,245 |
| 2009-06-09 | 245 | 246 | 244 | 245 | 14,000 | 1,225 |
| 2009-06-08 | 246 | 246 | 243 | 244 | 44,000 | 1,220 |
| 2009-06-05 | 244 | 245 | 244 | 244 | 12,000 | 1,220 |
| 2009-06-04 | 243 | 245 | 243 | 243 | 22,000 | 1,215 |
| 2009-06-03 | 243 | 244 | 243 | 243 | 23,000 | 1,215 |
| 2009-06-02 | 244 | 244 | 243 | 244 | 15,000 | 1,220 |
| 2009-06-01 | 243 | 244 | 243 | 243 | 12,000 | 1,215 |
| 2009-05-29 | 246 | 246 | 241 | 242 | 39,000 | 1,210 |
| 2009-05-28 | 244 | 247 | 242 | 246 | 26,000 | 1,230 |
| 2009-05-27 | 245 | 245 | 243 | 243 | 16,000 | 1,215 |
| 2009-05-26 | 247 | 247 | 245 | 245 | 40,000 | 1,225 |
| 2009-05-25 | 246 | 246 | 245 | 245 | 28,000 | 1,225 |
| 2009-05-22 | 245 | 245 | 242 | 243 | 14,000 | 1,215 |
| 2009-05-21 | 242 | 244 | 242 | 244 | 41,000 | 1,220 |
| 2009-05-20 | 241 | 242 | 240 | 241 | 51,000 | 1,205 |
| 2009-05-19 | 240 | 240 | 236 | 237 | 55,000 | 1,185 |
| 2009-05-18 | 240 | 241 | 238 | 238 | 41,000 | 1,190 |
| 2009-05-15 | 242 | 243 | 241 | 242 | 31,000 | 1,210 |
| 2009-05-14 | 245 | 245 | 242 | 243 | 66,000 | 1,215 |
| 2009-05-13 | 245 | 246 | 245 | 246 | 21,000 | 1,230 |
| 2009-05-12 | 246 | 247 | 245 | 245 | 23,000 | 1,225 |
| 2009-05-11 | 246 | 247 | 246 | 246 | 22,000 | 1,230 |
| 2009-05-08 | 248 | 248 | 244 | 245 | 36,000 | 1,225 |
| 2009-05-07 | 250 | 251 | 247 | 247 | 30,000 | 1,235 |
| 2009-05-01 | 248 | 249 | 248 | 248 | 9,000 | 1,240 |
| 2009-04-30 | 249 | 252 | 249 | 251 | 27,000 | 1,255 |
| 2009-04-28 | 248 | 252 | 248 | 250 | 19,000 | 1,250 |
| 2009-04-27 | 248 | 251 | 248 | 251 | 25,000 | 1,255 |
| 2009-04-24 | 251 | 252 | 249 | 249 | 39,000 | 1,245 |
| 2009-04-23 | 244 | 248 | 242 | 246 | 53,000 | 1,230 |
| 2009-04-22 | 245 | 245 | 242 | 244 | 41,000 | 1,220 |
| 2009-04-21 | 247 | 247 | 245 | 245 | 26,000 | 1,225 |
| 2009-04-20 | 250 | 250 | 247 | 247 | 29,000 | 1,235 |
| 2009-04-17 | 249 | 249 | 245 | 248 | 27,000 | 1,240 |
| 2009-04-16 | 252 | 253 | 248 | 248 | 28,000 | 1,240 |
| 2009-04-15 | 250 | 250 | 249 | 250 | 9,000 | 1,250 |
| 2009-04-14 | 250 | 251 | 249 | 249 | 17,000 | 1,245 |
| 2009-04-13 | 252 | 252 | 250 | 252 | 15,000 | 1,260 |
| 2009-04-10 | 254 | 254 | 252 | 252 | 24,000 | 1,260 |
| 2009-04-09 | 252 | 252 | 251 | 252 | 32,000 | 1,260 |
| 2009-04-08 | 252 | 253 | 252 | 252 | 38,000 | 1,260 |
| 2009-04-07 | 256 | 256 | 252 | 252 | 26,000 | 1,260 |
| 2009-04-06 | 253 | 255 | 252 | 254 | 32,000 | 1,270 |
| 2009-04-03 | 256 | 256 | 252 | 253 | 41,000 | 1,265 |
| 2009-04-02 | 260 | 261 | 254 | 257 | 28,000 | 1,285 |
| 2009-04-01 | 256 | 257 | 255 | 256 | 19,000 | 1,280 |
| 2009-03-31 | 263 | 263 | 256 | 256 | 32,000 | 1,280 |
| 2009-03-30 | 263 | 268 | 259 | 263 | 49,000 | 1,315 |
| 2009-03-27 | 273 | 273 | 261 | 261 | 39,000 | 1,305 |
| 2009-03-26 | 277 | 277 | 266 | 272 | 57,000 | 1,360 |
| 2009-03-25 | 267 | 267 | 259 | 265 | 59,000 | 1,325 |
| 2009-03-24 | 262 | 265 | 259 | 263 | 45,000 | 1,315 |
| 2009-03-23 | 255 | 259 | 255 | 258 | 22,000 | 1,290 |
| 2009-03-19 | 258 | 258 | 253 | 253 | 27,000 | 1,265 |
| 2009-03-18 | 256 | 257 | 254 | 255 | 43,000 | 1,275 |
| 2009-03-17 | 258 | 258 | 256 | 256 | 22,000 | 1,280 |
| 2009-03-16 | 252 | 255 | 252 | 255 | 31,000 | 1,275 |
| 2009-03-13 | 241 | 251 | 241 | 251 | 127,000 | 1,255 |
| 2009-03-12 | 254 | 254 | 251 | 251 | 38,000 | 1,255 |
| 2009-03-11 | 261 | 264 | 258 | 259 | 22,000 | 1,295 |
| 2009-03-10 | 265 | 265 | 259 | 259 | 14,000 | 1,295 |
| 2009-03-09 | 266 | 267 | 263 | 265 | 22,000 | 1,325 |
| 2009-03-06 | 263 | 265 | 262 | 263 | 41,000 | 1,315 |
| 2009-03-05 | 265 | 267 | 264 | 267 | 62,000 | 1,335 |
| 2009-03-04 | 263 | 264 | 262 | 263 | 21,000 | 1,315 |
| 2009-03-03 | 264 | 265 | 263 | 264 | 14,000 | 1,320 |
| 2009-03-02 | 265 | 265 | 263 | 265 | 10,000 | 1,325 |
| 2009-02-27 | 263 | 267 | 263 | 266 | 47,000 | 1,330 |
| 2009-02-26 | 266 | 267 | 265 | 266 | 57,000 | 1,330 |
| 2009-02-25 | 265 | 265 | 263 | 265 | 65,000 | 1,325 |
| 2009-02-24 | 255 | 257 | 254 | 257 | 12,000 | 1,285 |
| 2009-02-23 | 259 | 261 | 257 | 258 | 28,000 | 1,290 |
| 2009-02-20 | 263 | 264 | 261 | 262 | 18,000 | 1,310 |
| 2009-02-19 | 263 | 263 | 258 | 262 | 27,000 | 1,310 |
| 2009-02-18 | 259 | 260 | 257 | 259 | 17,000 | 1,295 |
| 2009-02-17 | 256 | 259 | 256 | 258 | 4,000 | 1,290 |
| 2009-02-16 | 259 | 260 | 258 | 258 | 21,000 | 1,290 |
| 2009-02-13 | 255 | 257 | 254 | 256 | 32,000 | 1,280 |
| 2009-02-12 | 253 | 255 | 251 | 255 | 34,000 | 1,275 |
| 2009-02-10 | 251 | 254 | 251 | 253 | 9,000 | 1,265 |
| 2009-02-09 | 257 | 257 | 250 | 252 | 39,000 | 1,260 |
| 2009-02-06 | 260 | 260 | 258 | 258 | 19,000 | 1,290 |
| 2009-02-05 | 265 | 265 | 259 | 262 | 32,000 | 1,310 |
| 2009-02-04 | 259 | 261 | 257 | 261 | 34,000 | 1,305 |
| 2009-02-03 | 258 | 262 | 258 | 262 | 22,000 | 1,310 |
| 2009-02-02 | 260 | 263 | 259 | 262 | 21,000 | 1,310 |
| 2009-01-30 | 262 | 264 | 262 | 262 | 19,000 | 1,310 |
| 2009-01-29 | 258 | 261 | 257 | 261 | 22,000 | 1,305 |
| 2009-01-28 | 260 | 260 | 257 | 260 | 17,000 | 1,300 |
| 2009-01-27 | 259 | 260 | 256 | 260 | 24,000 | 1,300 |
| 2009-01-26 | 258 | 259 | 255 | 256 | 33,000 | 1,280 |
| 2009-01-23 | 256 | 257 | 253 | 253 | 37,000 | 1,265 |
| 2009-01-22 | 254 | 254 | 253 | 254 | 11,000 | 1,270 |
| 2009-01-21 | 253 | 255 | 250 | 250 | 25,000 | 1,250 |
| 2009-01-20 | 253 | 254 | 253 | 254 | 8,000 | 1,270 |
| 2009-01-19 | 256 | 256 | 253 | 255 | 16,000 | 1,275 |
| 2009-01-16 | 254 | 255 | 253 | 255 | 40,000 | 1,275 |
| 2009-01-15 | 253 | 253 | 251 | 251 | 66,000 | 1,255 |
| 2009-01-14 | 255 | 255 | 252 | 255 | 27,000 | 1,275 |
| 2009-01-13 | 258 | 258 | 256 | 257 | 25,000 | 1,285 |
| 2009-01-09 | 259 | 259 | 258 | 258 | 17,000 | 1,290 |
| 2009-01-08 | 259 | 259 | 257 | 257 | 40,000 | 1,285 |
| 2009-01-07 | 259 | 261 | 259 | 260 | 44,000 | 1,300 |
| 2009-01-06 | 260 | 260 | 259 | 260 | 25,000 | 1,300 |
| 2009-01-05 | 263 | 265 | 261 | 261 | 17,000 | 1,305 |
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
