1. HOME >
  2. 株価時系列 >
  3. 9534 >
  4. 2019年

9534 北海道ガス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6491,6711,6391,67114,0001,671
2019-12-271,6371,6571,6361,65010,1001,650
2019-12-261,6181,6361,6091,63610,4001,636
2019-12-251,6111,6231,6111,6185,0001,618
2019-12-241,6351,6351,6101,6249,0001,624
2019-12-231,6431,6431,6251,6368,8001,636
2019-12-201,6501,6631,6341,63416,4001,634
2019-12-191,6661,6741,6571,66413,1001,664
2019-12-181,6661,6751,6591,67518,9001,675
2019-12-171,6621,6671,6491,66710,7001,667
2019-12-161,6611,6651,6471,64716,8001,647
2019-12-131,6641,6681,6441,65629,6001,656
2019-12-121,6371,6541,6351,63519,3001,635
2019-12-111,6001,6401,5961,63750,1001,637
2019-12-101,6241,6251,5941,59613,8001,596
2019-12-091,6101,6241,6081,62415,8001,624
2019-12-061,6071,6181,5701,60720,5001,607
2019-12-051,6121,6191,6021,61120,5001,611
2019-12-041,5781,6191,5781,61921,1001,619
2019-12-031,5781,5841,5611,57513,6001,575
2019-12-021,5841,6001,5841,5867,9001,586
2019-11-291,5671,5811,5671,5786,8001,578
2019-11-281,5781,5781,5631,5677,1001,567
2019-11-271,5611,5821,5611,57818,2001,578
2019-11-261,5771,5881,5631,56316,9001,563
2019-11-251,5761,5891,5751,5769,4001,576
2019-11-221,6191,6191,5721,57220,0001,572
2019-11-211,5921,6141,5841,61413,5001,614
2019-11-201,6071,6071,5791,59213,8001,592
2019-11-191,5981,6071,5941,6078,8001,607
2019-11-181,6181,6181,6041,60617,0001,606
2019-11-151,5801,6191,5781,61822,9001,618
2019-11-141,5531,5891,5531,570110,4001,570
2019-11-131,5991,6081,5931,5938,5001,593
2019-11-121,6201,6201,5941,59918,4001,599
2019-11-111,6101,6201,6031,62018,5001,620
2019-11-081,6261,6261,5981,60219,2001,602
2019-11-071,6241,6271,6121,62115,6001,621
2019-11-061,6051,6241,5911,62319,5001,623
2019-11-051,6211,6301,5931,60541,0001,605
2019-11-011,6241,6321,6111,62130,9001,621
2019-10-311,6271,6321,6111,62424,1001,624
2019-10-301,6001,6271,6001,62740,6001,627
2019-10-291,6141,6151,5981,60824,3001,608
2019-10-281,6071,6181,5901,61417,9001,614
2019-10-251,6191,6191,5961,60713,5001,607
2019-10-241,5941,6291,5941,61840,9001,618
2019-10-231,5841,5921,5821,59212,9001,592
2019-10-211,5681,5861,5681,58313,5001,583
2019-10-181,5771,5811,5631,56810,2001,568
2019-10-171,5901,5901,5641,56612,9001,566
2019-10-161,5801,5901,5761,59018,4001,590
2019-10-151,5751,5931,5691,57623,8001,576
2019-10-111,5701,5701,5521,56912,4001,569
2019-10-101,5581,5681,5471,5679,6001,567
2019-10-091,5681,5681,5321,54926,0001,549
2019-10-081,5661,5741,5631,5708,1001,570
2019-10-071,5711,5721,5561,56513,9001,565
2019-10-041,5591,5691,5501,56917,9001,569
2019-10-031,5591,5591,5401,55614,8001,556
2019-10-021,5361,5631,5341,55922,8001,559
2019-10-011,5091,5391,5091,52911,3001,529
2019-09-301,5281,5281,5011,50818,9001,508
2019-09-271,5501,5501,5201,52313,0001,523
2019-09-261,5501,5721,5501,56634,0001,566
2019-09-251,5611,5711,5511,56725,3001,567
2019-09-241,5541,5791,5531,56930,6001,569
2019-09-201,5561,5681,5501,56419,0001,564
2019-09-191,5511,5681,5351,56025,1001,560
2019-09-181,5441,5551,5421,55419,2001,554
2019-09-171,5381,5501,5311,55045,1001,550
2019-09-131,5361,5401,5191,53733,6001,537
2019-09-121,5241,5391,5201,52824,0001,528
2019-09-111,4951,5261,4951,52024,2001,520
2019-09-101,4961,5101,4871,49611,5001,496
2019-09-091,4961,5101,4881,5058,5001,505
2019-09-061,5091,5141,4701,49612,7001,496
2019-09-051,5131,5231,5091,52022,6001,520
2019-09-041,4811,5061,4811,50321,2001,503
2019-09-031,4591,4901,4591,4889,1001,488
2019-09-021,4631,4731,4581,4618,4001,461
2019-08-301,4541,4761,4531,47516,4001,475
2019-08-291,4481,4541,4401,4486,3001,448
2019-08-281,4461,4541,4461,4478,5001,447
2019-08-271,4461,4561,4411,44214,5001,442
2019-08-261,4611,4621,4451,44617,7001,446
2019-08-231,4671,4681,4581,4654,6001,465
2019-08-221,4751,4751,4601,4675,5001,467
2019-08-211,4621,4781,4601,46511,6001,465
2019-08-201,4631,4751,4551,4757,9001,475
2019-08-191,4641,4641,4511,4584,6001,458
2019-08-161,4541,4631,4511,4533,7001,453
2019-08-151,4571,4591,4371,45410,2001,454
2019-08-141,4451,4671,4451,4677,6001,467
2019-08-131,4431,4561,4341,44414,9001,444
2019-08-091,4631,4691,4571,4586,7001,458
2019-08-081,4581,4711,4541,46710,5001,467
2019-08-071,4511,4631,4451,45212,3001,452
2019-08-061,4361,4531,4261,44914,1001,449
2019-08-051,4701,4871,4431,45730,4001,457
2019-08-021,4941,4941,4591,46018,3001,460
2019-08-011,4901,4971,4501,49622,0001,496
2019-07-311,5001,5001,4731,47417,8001,474
2019-07-301,4951,4991,4831,4836,1001,483
2019-07-291,4771,4991,4751,49614,0001,496
2019-07-261,4691,4721,4611,4666,0001,466
2019-07-251,4591,4831,4591,4777,5001,477
2019-07-241,4611,4631,4511,4628,4001,462
2019-07-231,4591,4671,4561,4653,7001,465
2019-07-221,4701,4781,4571,4595,7001,459
2019-07-191,4541,4771,4541,4706,0001,470
2019-07-181,4791,4821,4421,44929,2001,449
2019-07-171,4811,4971,4721,47212,1001,472
2019-07-161,4991,4991,4811,48511,5001,485
2019-07-121,4941,5091,4851,4908,6001,490
2019-07-111,4881,5031,4791,4919,6001,491
2019-07-101,4931,4931,4741,49121,8001,491
2019-07-091,5121,5271,4931,49415,0001,494
2019-07-081,5251,5251,5061,51710,1001,517
2019-07-051,5481,5481,5101,52550,5001,525
2019-07-041,4901,5261,4901,52330,7001,523
2019-07-031,4661,4901,4661,4886,3001,488
2019-07-021,4571,4821,4571,48010,3001,480
2019-07-011,4471,4641,4461,45915,3001,459
2019-06-281,4431,4511,4411,44414,8001,444
2019-06-271,4311,4581,4271,45816,8001,458
2019-06-261,4401,4481,4311,43113,4001,431
2019-06-251,4621,4671,4411,44516,4001,445
2019-06-241,4521,4631,4471,4588,3001,458
2019-06-211,4601,4841,4421,44354,6001,443
2019-06-201,4631,4701,4441,44411,7001,444
2019-06-191,4671,4841,4541,45415,0001,454
2019-06-181,5021,5021,4631,46614,0001,466
2019-06-171,5061,5061,4961,49712,1001,497
2019-06-141,4951,5101,4921,50218,3001,502
2019-06-131,5021,5101,4871,50111,9001,501
2019-06-121,5261,5261,4881,49616,7001,496
2019-06-111,5221,5341,5051,51514,3001,515
2019-06-101,5201,5231,5071,51518,6001,515
2019-06-071,5061,5151,5001,5097,0001,509
2019-06-061,5121,5251,4941,50621,1001,506
2019-06-051,5051,5121,5011,51026,7001,510
2019-06-041,4981,5001,4931,50012,6001,500
2019-06-031,4871,4941,4851,49412,7001,494
2019-05-311,4911,4921,4841,48921,5001,489
2019-05-301,4751,4871,4651,48013,6001,480
2019-05-291,4821,4891,4731,47413,4001,474
2019-05-281,4881,4901,4771,48213,9001,482
2019-05-271,4751,4891,4741,4898,6001,489
2019-05-241,4651,4791,4651,47413,9001,474
2019-05-231,4681,4721,4271,46424,2001,464
2019-05-221,4771,4771,4541,45418,8001,454
2019-05-211,4781,4861,4601,46414,1001,464
2019-05-201,4751,4801,4671,4779,5001,477
2019-05-171,4701,4781,4651,47813,7001,478
2019-05-161,4511,4701,4351,47017,5001,470
2019-05-151,4551,4621,4291,44826,1001,448
2019-05-141,4251,4481,4211,44016,5001,440
2019-05-131,4291,4391,4201,43110,6001,431
2019-05-101,4231,4291,4201,4229,3001,422
2019-05-091,4411,4481,4131,42023,6001,420
2019-05-081,4791,4841,4461,44821,4001,448
2019-05-071,4461,4941,4451,48956,4001,489
2019-04-261,4231,4321,4131,42613,9001,426
2019-04-251,4221,4331,4201,42313,3001,423
2019-04-241,4381,4381,4211,42115,3001,421
2019-04-231,4411,4431,4321,43812,2001,438
2019-04-221,4401,4421,4301,4418,1001,441
2019-04-191,4401,4431,4341,4406,2001,440
2019-04-181,4451,4451,4321,4419,4001,441
2019-04-171,4561,4561,4441,4447,0001,444
2019-04-161,4581,4631,4551,4592,2001,459
2019-04-151,4651,4781,4511,45617,7001,456
2019-04-121,4571,4591,4461,4577,0001,457
2019-04-111,4301,4561,4301,4538,3001,453
2019-04-101,4371,4381,4271,4306,0001,430
2019-04-091,4581,4581,4361,44410,6001,444
2019-04-081,4561,4581,4521,4584,4001,458
2019-04-051,4611,4651,4501,45917,7001,459
2019-04-041,4461,4601,4441,4608,3001,460
2019-04-031,4451,4501,4371,4487,6001,448
2019-04-021,4621,4621,4441,4459,6001,445
2019-04-011,4411,4641,4411,45817,5001,458
2019-03-291,4391,4441,4281,44016,4001,440
2019-03-281,4431,4431,4281,44021,3001,440
2019-03-271,4541,4541,4371,44417,2001,444
2019-03-261,4451,4821,4421,48054,0001,480
2019-03-251,4581,4581,4411,44121,8001,441
2019-03-221,4601,4631,4441,46019,4001,460
2019-03-201,4751,4751,4551,46016,2001,460
2019-03-191,4891,4891,4651,47521,8001,475
2019-03-181,4791,4921,4711,49221,6001,492
2019-03-151,4761,4841,4671,46819,0001,468
2019-03-141,4691,4771,4671,47416,0001,474
2019-03-131,4601,4621,4491,45611,0001,456
2019-03-121,4501,4711,4501,46824,7001,468
2019-03-111,4251,4461,4251,44312,9001,443
2019-03-081,4341,4351,4191,42129,3001,421
2019-03-071,4441,4441,4341,44217,1001,442
2019-03-061,4401,4401,4331,43916,3001,439
2019-03-051,4521,4521,4361,44226,1001,442
2019-03-041,4611,4641,4401,45028,7001,450
2019-03-011,4551,4621,4531,46013,0001,460
2019-02-281,4711,4721,4561,45626,2001,456
2019-02-271,4671,4691,4571,46614,3001,466
2019-02-261,4551,4721,4531,4708,3001,470
2019-02-251,4571,4581,4391,45415,4001,454
2019-02-221,4611,4621,4521,45612,8001,456
2019-02-211,4551,4651,4541,4638,4001,463
2019-02-201,4511,4611,4441,45921,1001,459
2019-02-191,4521,4681,4461,45012,2001,450
2019-02-181,4471,4641,4451,45214,3001,452
2019-02-151,4561,4561,4261,43212,6001,432
2019-02-141,4431,4721,4431,45923,4001,459
2019-02-131,4471,4621,4421,44316,1001,443
2019-02-121,4251,4531,4181,44526,8001,445
2019-02-081,4331,4451,4221,42525,9001,425
2019-02-071,4411,4461,4251,43820,5001,438
2019-02-061,4501,4541,4411,44120,9001,441
2019-02-051,4661,4661,4461,44829,4001,448
2019-02-041,4651,4801,4571,46324,7001,463
2019-02-011,4801,4851,4611,46115,3001,461
2019-01-311,4881,4891,4741,48017,6001,480
2019-01-301,5001,5001,4851,48622,9001,486
2019-01-291,4801,5081,4781,50617,9001,506
2019-01-281,4961,4961,4781,48213,9001,482
2019-01-251,4931,5001,4901,4969,3001,496
2019-01-241,5001,5111,4821,49322,1001,493
2019-01-231,5081,5111,5021,5028,5001,502
2019-01-221,5161,5281,5081,5259,5001,525
2019-01-211,5151,5241,5071,51710,1001,517
2019-01-181,5231,5301,5061,51310,9001,513
2019-01-171,5011,5251,5011,52420,4001,524
2019-01-161,5071,5151,5001,50313,8001,503
2019-01-151,5221,5301,4961,51133,2001,511
2019-01-111,5161,5281,5121,5239,2001,523
2019-01-101,5001,5251,5001,51819,4001,518
2019-01-091,5201,5271,5081,51811,5001,518
2019-01-081,5451,5451,5201,52012,6001,520
2019-01-071,5741,5741,5141,54637,6001,546
2019-01-041,5111,5341,4981,53420,2001,534

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