1. HOME >
  2. 株価時系列 >
  3. 9534 >
  4. 2013年

9534 北海道ガス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30273273271272111,0001,360
2013-12-27271272270272150,0001,360
2013-12-2627127127027141,0001,355
2013-12-2526927026827059,0001,350
2013-12-2427027126926982,0001,345
2013-12-2027027026826962,0001,345
2013-12-1927027226927070,0001,350
2013-12-1826827026827039,0001,350
2013-12-1726827026826825,0001,340
2013-12-1627027026726847,0001,340
2013-12-13269270268268110,0001,340
2013-12-1227127126926988,0001,345
2013-12-1127027227027145,0001,355
2013-12-1027127327027142,0001,355
2013-12-0927327427127279,0001,360
2013-12-0627327327127322,0001,365
2013-12-0527427427127275,0001,360
2013-12-0427127327027158,0001,355
2013-12-0327227227127124,0001,355
2013-12-0227227327027163,0001,355
2013-11-2926927126927037,0001,350
2013-11-2826927026927011,0001,350
2013-11-2726927126826928,0001,345
2013-11-2627127127027031,0001,350
2013-11-2526927226827177,0001,355
2013-11-2227027126827064,0001,350
2013-11-2126927026826955,0001,345
2013-11-2026626926626882,0001,340
2013-11-1926826926626732,0001,335
2013-11-1827027026626648,0001,330
2013-11-1526526926526860,0001,340
2013-11-1426326726326639,0001,330
2013-11-1326326726226390,0001,315
2013-11-1226426526426553,0001,325
2013-11-1126326526326340,0001,315
2013-11-0826526626426526,0001,325
2013-11-0726626826526635,0001,330
2013-11-0626626726626719,0001,335
2013-11-0526926926526664,0001,330
2013-11-0126926926426555,0001,325
2013-10-31265268263266123,0001,330
2013-10-30265271258258182,0001,290
2013-10-2926326426126329,0001,315
2013-10-2826026226026147,0001,305
2013-10-25265265258259136,0001,295
2013-10-2426726726526622,0001,330
2013-10-2326726826626621,0001,330
2013-10-22272272266267115,0001,335
2013-10-2126827026727031,0001,350
2013-10-1826926926726820,0001,340
2013-10-1727027026826944,0001,345
2013-10-16265271264271111,0001,355
2013-10-1526726826426572,0001,325
2013-10-11266267263267103,0001,335
2013-10-1026626626326524,0001,325
2013-10-0926226626026643,0001,330
2013-10-0826326526226465,0001,320
2013-10-0726626726526665,0001,330
2013-10-0426126426026476,0001,320
2013-10-0326226326226220,0001,310
2013-10-0226326326026242,0001,310
2013-10-0126326326226222,0001,310
2013-09-3026426526126239,0001,310
2013-09-2726426626226474,0001,320
2013-09-2626426426126447,0001,320
2013-09-2526826826626832,0001,340
2013-09-2426626826526892,0001,340
2013-09-2026526526226485,0001,320
2013-09-1926326426226324,0001,315
2013-09-1826426426226321,0001,315
2013-09-1726426426226218,0001,310
2013-09-13264264262264116,0001,320
2013-09-1226026426026463,0001,320
2013-09-1126226326026239,0001,310
2013-09-1026026125926050,0001,300
2013-09-0926226225926154,0001,305
2013-09-0626026025826011,0001,300
2013-09-0526226325926170,0001,305
2013-09-0425625925625927,0001,295
2013-09-0325825925725824,0001,290
2013-09-0225625825425726,0001,285
2013-08-3025625725525651,0001,280
2013-08-2925625725525622,0001,280
2013-08-2825625625225466,0001,270
2013-08-272582582572588,0001,290
2013-08-2625825825625731,0001,285
2013-08-2325725925625764,0001,285
2013-08-2225925925625735,0001,285
2013-08-2125625725525651,0001,280
2013-08-2026126125825822,0001,290
2013-08-1926126125826030,0001,300
2013-08-1626026025925928,0001,295
2013-08-1526226225825930,0001,295
2013-08-1426126225926139,0001,305
2013-08-1325926025925934,0001,295
2013-08-1226126225926038,0001,300
2013-08-0926326326026247,0001,310
2013-08-08258263258263112,0001,315
2013-08-0725926125825978,0001,295
2013-08-0626126125926058,0001,300
2013-08-05259261258260126,0001,300
2013-08-02257258256258126,0001,290
2013-08-0125525625425654,0001,280
2013-07-3125525525325394,0001,265
2013-07-30252257251253209,0001,265
2013-07-2925125225025138,0001,255
2013-07-2625325325125164,0001,255
2013-07-2525225325225327,0001,265
2013-07-2425325425325367,0001,265
2013-07-2325325425325333,0001,265
2013-07-2225125425125380,0001,265
2013-07-1925325425225275,0001,260
2013-07-1825325425225329,0001,265
2013-07-1725425425225234,0001,260
2013-07-16254255252252100,0001,260
2013-07-1225525625425447,0001,270
2013-07-1125625625425530,0001,275
2013-07-1025525525425527,0001,275
2013-07-09255256254254105,0001,270
2013-07-0825825825525547,0001,275
2013-07-05260260254255132,0001,275
2013-07-0425525625325445,0001,270
2013-07-0325525725425477,0001,270
2013-07-0225525725425548,0001,275
2013-07-0125525625425435,0001,270
2013-06-2825025525025568,0001,275
2013-06-2725325324625058,0001,250
2013-06-2625225425125267,0001,260
2013-06-2525425425125236,0001,260
2013-06-2425425625125693,0001,280
2013-06-21249257245257205,0001,285
2013-06-2024725024725041,0001,250
2013-06-1924624824624761,0001,235
2013-06-1824724824524653,0001,230
2013-06-1724624824624726,0001,235
2013-06-14244245243243107,0001,215
2013-06-13246247243243106,0001,215
2013-06-1224824824424551,0001,225
2013-06-1124824924724736,0001,235
2013-06-1024725024524857,0001,240
2013-06-07246248245245118,0001,225
2013-06-0625225224624789,0001,235
2013-06-05254256251251121,0001,255
2013-06-04252253249250107,0001,250
2013-06-0325225325125175,0001,255
2013-05-3125225625225456,0001,270
2013-05-3025325425225277,0001,260
2013-05-29252256252254150,0001,270
2013-05-28256256251252188,0001,260
2013-05-27256257253253140,0001,265
2013-05-24254258254254246,0001,270
2013-05-23258259254254301,0001,270
2013-05-22257259257258100,0001,290
2013-05-21258258256257192,0001,285
2013-05-20257259256257223,0001,285
2013-05-1725625625525575,0001,275
2013-05-16255257255256117,0001,280
2013-05-15256258255255158,0001,275
2013-05-14255257255255203,0001,275
2013-05-13256256254254114,0001,270
2013-05-10257258254255200,0001,275
2013-05-09254257254255174,0001,275
2013-05-08257257254255253,0001,275
2013-05-07256257255256175,0001,280
2013-05-0225525525325375,0001,265
2013-05-0125525525425443,0001,270
2013-04-3025525725525581,0001,275
2013-04-2625525625525661,0001,280
2013-04-2525525525425579,0001,275
2013-04-2425525525425495,0001,270
2013-04-2325525525425487,0001,270
2013-04-2225625625325581,0001,275
2013-04-1925325425225294,0001,260
2013-04-1825525525425536,0001,275
2013-04-1725725825425589,0001,275
2013-04-1625725825425764,0001,285
2013-04-15253259253257171,0001,285
2013-04-12251255251253112,0001,265
2013-04-11253253250251116,0001,255
2013-04-1025225325125261,0001,260
2013-04-0925525525225270,0001,260
2013-04-08254256251253191,0001,265
2013-04-05258259255255145,0001,275
2013-04-0424625224625178,0001,255
2013-04-0324724924524689,0001,230
2013-04-02245260243246215,0001,230
2013-04-01258258247248149,0001,240
2013-03-29253259252256128,0001,280
2013-03-28257257251252110,0001,260
2013-03-27255257255257165,0001,285
2013-03-26257259256258139,0001,290
2013-03-25257260257258147,0001,290
2013-03-22261262256256336,0001,280
2013-03-21256262256260357,0001,300
2013-03-19255256254255139,0001,275
2013-03-18256257253254123,0001,270
2013-03-15256257253253151,0001,265
2013-03-14255257254255118,0001,275
2013-03-1325525625425477,0001,270
2013-03-12256257256256111,0001,280
2013-03-11254259253257112,0001,285
2013-03-08252254251253169,0001,265
2013-03-07252253251251155,0001,255
2013-03-06250252249252160,0001,260
2013-03-05250251249250176,0001,250
2013-03-0424824924724893,0001,240
2013-03-01248249246247157,0001,235
2013-02-2824724824624885,0001,240
2013-02-2724624824524572,0001,225
2013-02-26248248244246169,0001,230
2013-02-25248249246248181,0001,240
2013-02-22247250247247211,0001,235
2013-02-21249249246249135,0001,245
2013-02-20242247242246129,0001,230
2013-02-1924324324224252,0001,210
2013-02-1824224324224358,0001,215
2013-02-15241243240241155,0001,205
2013-02-14241246240240164,0001,200
2013-02-1324424424224294,0001,210
2013-02-12245246244244116,0001,220
2013-02-08246250245247159,0001,235
2013-02-07245247244246105,0001,230
2013-02-0624324424224375,0001,215
2013-02-05244244241241141,0001,205
2013-02-0424124224024160,0001,205
2013-02-0124024224024193,0001,205
2013-01-31239241239240153,0001,200
2013-01-3024024124024162,0001,205
2013-01-2924024124024057,0001,200
2013-01-2824124224024099,0001,200
2013-01-2523924023823992,0001,195
2013-01-2424024023824081,0001,200
2013-01-23241241238239119,0001,195
2013-01-2224124324124180,0001,205
2013-01-2124124124024121,0001,205
2013-01-1824024123924161,0001,205
2013-01-17241242238239143,0001,195
2013-01-1624224224124189,0001,205
2013-01-1524124424124288,0001,210
2013-01-1124224324124178,0001,205
2013-01-10241242240242127,0001,210
2013-01-0924324324124154,0001,205
2013-01-0824224224024079,0001,200
2013-01-07248248240241194,0001,205
2013-01-0423523923523880,0001,190

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