1. HOME >
  2. 株価時系列 >
  3. 9534 >
  4. 2011年

9534 北海道ガス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302682682622667,0001,330
2011-12-2926926926426513,0001,325
2011-12-2825726425726120,0001,305
2011-12-272642642632635,0001,315
2011-12-2626827026526621,0001,330
2011-12-2226726826626843,0001,340
2011-12-2126526526326519,0001,325
2011-12-202612632602635,0001,315
2011-12-1926026126026114,0001,305
2011-12-1626126326126115,0001,305
2011-12-1526226326126113,0001,305
2011-12-1426226326126116,0001,305
2011-12-132642642632634,0001,315
2011-12-1226326426126411,0001,320
2011-12-0926626626026275,0001,310
2011-12-082632652632638,0001,315
2011-12-0726126326026316,0001,315
2011-12-062622622602606,0001,300
2011-12-052612642602648,0001,320
2011-12-0225926125926114,0001,305
2011-12-012602622602625,0001,310
2011-11-3026426426026014,0001,300
2011-11-2926326625626421,0001,320
2011-11-282612632582589,0001,290
2011-11-2526326426126433,0001,320
2011-11-2426326326026020,0001,300
2011-11-2225826425826412,0001,320
2011-11-212572592552594,0001,295
2011-11-182582592572577,0001,285
2011-11-1725525825525818,0001,290
2011-11-162572572562567,0001,280
2011-11-1525926725725717,0001,285
2011-11-1426526525826112,0001,305
2011-11-1126026425626412,0001,320
2011-11-1025826125726011,0001,300
2011-11-0925125825125814,0001,290
2011-11-0825425525125119,0001,255
2011-11-0726226225025420,0001,270
2011-11-0426026526026277,0001,310
2011-11-0226226626126640,0001,330
2011-11-0126526726426726,0001,335
2011-10-3125826725826531,0001,325
2011-10-2826526525525559,0001,275
2011-10-2726326426026324,0001,315
2011-10-2626426426226230,0001,310
2011-10-2527027026226953,0001,345
2011-10-2426527026527017,0001,350
2011-10-2125926625926129,0001,305
2011-10-2025726225725916,0001,295
2011-10-1926226325925911,0001,295
2011-10-1826626626226218,0001,310
2011-10-1726926926626623,0001,330
2011-10-1426527326526924,0001,345
2011-10-1327427426926914,0001,345
2011-10-1227027827027438,0001,370
2011-10-1127327627327611,0001,380
2011-10-0727827927227426,0001,370
2011-10-0627827827627832,0001,390
2011-10-0527727727527722,0001,385
2011-10-0427627727527623,0001,380
2011-10-0328328327627616,0001,380
2011-09-3028428427828325,0001,415
2011-09-2928028328028355,0001,415
2011-09-2827528627528639,0001,430
2011-09-2727428027427926,0001,395
2011-09-2628028027327729,0001,385
2011-09-2227927927627935,0001,395
2011-09-2127928027527537,0001,375
2011-09-2028929327827851,0001,390
2011-09-1627830527830577,0001,525
2011-09-1527427727327756,0001,385
2011-09-1427327427027328,0001,365
2011-09-1326827326827324,0001,365
2011-09-1226927226927011,0001,350
2011-09-0926927226927181,0001,355
2011-09-0826826926726732,0001,335
2011-09-0726426826426812,0001,340
2011-09-0626326826326814,0001,340
2011-09-0526026626026436,0001,320
2011-09-0226526826526834,0001,340
2011-09-0126826826726814,0001,340
2011-08-3126926926526614,0001,330
2011-08-3027027026826914,0001,345
2011-08-2926626926626916,0001,345
2011-08-2627027026126636,0001,330
2011-08-2527227226526835,0001,340
2011-08-2427027227027116,0001,355
2011-08-2327027026727021,0001,350
2011-08-2226826926726722,0001,335
2011-08-1926726826226824,0001,340
2011-08-1826726826426824,0001,340
2011-08-1726426526426512,0001,325
2011-08-1626626626326411,0001,320
2011-08-1526526626326622,0001,330
2011-08-1226326326026022,0001,300
2011-08-1125626425626320,0001,315
2011-08-1026126525926525,0001,325
2011-08-0925726224925750,0001,285
2011-08-0826026425726247,0001,310
2011-08-0525826825826433,0001,320
2011-08-0426927226727043,0001,350
2011-08-0327427426526864,0001,340
2011-08-022742752732747,0001,370
2011-08-0127127627127434,0001,370
2011-07-2927227527227328,0001,365
2011-07-2827427427027227,0001,360
2011-07-2727527527127420,0001,370
2011-07-2627527527427531,0001,375
2011-07-2527427527327566,0001,375
2011-07-2227027227027243,0001,360
2011-07-212702702692706,0001,350
2011-07-2027027026727019,0001,350
2011-07-1926927026927015,0001,350
2011-07-1526927026826810,0001,340
2011-07-1427027026826937,0001,345
2011-07-1327027026826928,0001,345
2011-07-1226526926126995,0001,345
2011-07-1126526526126518,0001,325
2011-07-0826626626226327,0001,315
2011-07-0726626626526613,0001,330
2011-07-0626526626526612,0001,330
2011-07-0526326626326418,0001,320
2011-07-0426526626526629,0001,330
2011-07-0126426526326439,0001,320
2011-06-3026126125926117,0001,305
2011-06-2926026126026110,0001,305
2011-06-2825626325626116,0001,305
2011-06-2725825925825916,0001,295
2011-06-2426326326126249,0001,310
2011-06-2325926125926120,0001,305
2011-06-2226026226026227,0001,310
2011-06-2126026125926145,0001,305
2011-06-2026026225926225,0001,310
2011-06-1726226225925930,0001,295
2011-06-1626026226026117,0001,305
2011-06-1526326326126225,0001,310
2011-06-1426426426126332,0001,315
2011-06-1326026426026315,0001,315
2011-06-1026326426026294,0001,310
2011-06-0925926325926321,0001,315
2011-06-0825826125826113,0001,305
2011-06-0725726225726218,0001,310
2011-06-0626226225826029,0001,300
2011-06-0326226225926246,0001,310
2011-06-022602602572587,0001,290
2011-06-0126026125826019,0001,300
2011-05-3126026226026254,0001,310
2011-05-3025826125726090,0001,300
2011-05-2725225425225317,0001,265
2011-05-2625725825625731,0001,285
2011-05-2525825825425636,0001,280
2011-05-2425525825525835,0001,290
2011-05-2325225425225323,0001,265
2011-05-2025225425225336,0001,265
2011-05-1925225225125248,0001,260
2011-05-1825025325025234,0001,260
2011-05-1724625024524731,0001,235
2011-05-1624725024725016,0001,250
2011-05-1324724724624635,0001,230
2011-05-1224825124824824,0001,240
2011-05-1125125124924913,0001,245
2011-05-1024925324925127,0001,255
2011-05-0925125525125217,0001,260
2011-05-0625425525325312,0001,265
2011-05-022532542512548,0001,270
2011-04-2825325325025329,0001,265
2011-04-2725025024724723,0001,235
2011-04-2625425425025033,0001,250
2011-04-2525525525225328,0001,265
2011-04-2225325325125322,0001,265
2011-04-2125225225125112,0001,255
2011-04-2025125125025018,0001,250
2011-04-1925025125025021,0001,250
2011-04-1825125325125114,0001,255
2011-04-1525025024824845,0001,240
2011-04-1424925124725151,0001,255
2011-04-1324524924424423,0001,220
2011-04-1224425424424447,0001,220
2011-04-1125225225025212,0001,260
2011-04-0825025125025019,0001,250
2011-04-0724825024725015,0001,250
2011-04-0625125124824831,0001,240
2011-04-0524725224725221,0001,260
2011-04-0425125124925117,0001,255
2011-04-0125725725025128,0001,255
2011-03-3125525725425742,0001,285
2011-03-3025625625325536,0001,275
2011-03-2925225724225758,0001,285
2011-03-2824925224925258,0001,260
2011-03-2524724924424974,0001,245
2011-03-2424124424124346,0001,215
2011-03-2324124424124435,0001,220
2011-03-2223824123724150,0001,205
2011-03-18238248237237101,0001,185
2011-03-1722623822123870,0001,190
2011-03-1621422721122763,0001,135
2011-03-1524024021121687,0001,080
2011-03-1424024723623940,0001,195
2011-03-11246246244244109,0001,220
2011-03-1024624924624658,0001,230
2011-03-0924624824624618,0001,230
2011-03-0824524824524613,0001,230
2011-03-0724624824524527,0001,225
2011-03-0424924924624614,0001,230
2011-03-0324724824624727,0001,235
2011-03-0224925024724746,0001,235
2011-03-0125125224924944,0001,245
2011-02-2825225325025023,0001,250
2011-02-2525325325025246,0001,260
2011-02-2425225324925335,0001,265
2011-02-2325225625225223,0001,260
2011-02-2225425525425410,0001,270
2011-02-2125525725325410,0001,270
2011-02-1825725725425519,0001,275
2011-02-1725325625325620,0001,280
2011-02-162552552532538,0001,265
2011-02-152542552522536,0001,265
2011-02-142522542522549,0001,270
2011-02-102522522522525,0001,260
2011-02-092542542522548,0001,270
2011-02-0825025124925023,0001,250
2011-02-072532532512529,0001,260
2011-02-042512532512529,0001,260
2011-02-0325125225025112,0001,255
2011-02-0225325625225514,0001,275
2011-02-0125725725125322,0001,265
2011-01-3125025525025521,0001,275
2011-01-2825525525225223,0001,260
2011-01-2725525725325320,0001,265
2011-01-2625825925525527,0001,275
2011-01-2525725725325759,0001,285
2011-01-2424925024925020,0001,250
2011-01-2124924924624621,0001,230
2011-01-2024825024324678,0001,230
2011-01-1924624824624819,0001,240
2011-01-1824724724624617,0001,230
2011-01-1724724824624717,0001,235
2011-01-1424824824424418,0001,220
2011-01-1324424624324556,0001,225
2011-01-1224424424424411,0001,220
2011-01-1124524524324427,0001,220
2011-01-0724624624324413,0001,220
2011-01-0624624624424511,0001,225
2011-01-0524324424324419,0001,220
2011-01-0424224424224214,0001,210

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