9534 北海道ガス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	580	581	580	580	14,000	2,277.39
1987-12-26	581	581	581	581	2,000	2,281.31
1987-12-25	581	590	580	580	48,000	2,277.39
1987-12-24	620	620	580	580	19,000	2,277.39
1987-12-23	625	625	620	620	22,000	2,434.45
1987-12-22	640	640	620	620	16,000	2,434.45
1987-12-21	643	645	642	645	7,000	2,532.61
1987-12-18	650	650	642	642	5,000	2,520.83
1987-12-16	651	651	650	650	5,000	2,552.24
1987-12-15	643	645	642	642	6,000	2,520.83
1987-12-14	643	645	643	643	5,000	2,524.76
1987-12-11	642	642	641	641	10,000	2,516.90
1987-12-10	647	648	647	648	2,000	2,544.39
1987-12-09	642	642	642	642	2,000	2,520.83
1987-12-07	650	650	641	641	2,000	2,516.90
1987-12-05	642	645	642	642	8,000	2,520.83
1987-12-04	670	675	640	641	9,000	2,516.90
1987-12-03	670	670	670	670	3,000	2,630.77
1987-12-02	655	675	655	675	14,000	2,650.41
1987-12-01	645	650	644	650	4,000	2,552.24
1987-11-30	651	651	647	647	12,000	2,540.46
1987-11-28	651	651	645	645	5,000	2,532.61
1987-11-27	651	651	651	651	10,000	2,556.17
1987-11-26	660	660	655	660	4,000	2,591.51
1987-11-25	674	675	665	665	4,000	2,611.14
1987-11-24	640	671	640	671	7,000	2,634.70
1987-11-20	650	650	635	635	9,000	2,493.34
1987-11-19	652	662	650	650	6,000	2,552.24
1987-11-18	664	664	650	650	5,000	2,552.24
1987-11-17	670	670	664	664	5,000	2,607.21
1987-11-16	675	675	675	675	1,000	2,650.41
1987-11-13	675	675	675	675	6,000	2,650.41
1987-11-12	651	651	645	645	6,000	2,532.61
1987-11-11	660	660	630	630	15,000	2,473.71
1987-11-09	670	670	660	660	11,000	2,591.51
1987-11-07	680	680	670	680	7,000	2,670.04
1987-11-06	680	680	680	680	12,000	2,670.04
1987-11-05	700	700	699	700	8,000	2,748.57
1987-11-04	700	700	700	700	3,000	2,748.57
1987-11-02	701	701	695	695	8,000	2,728.94
1987-10-31	700	700	690	700	20,000	2,748.57
1987-10-30	680	680	670	680	6,000	2,670.04
1987-10-29	690	690	690	690	4,000	2,709.30
1987-10-28	689	700	670	691	27,000	2,713.23
1987-10-27	681	690	670	670	18,000	2,630.77
1987-10-26	698	698	690	690	26,000	2,709.30
1987-10-24	690	700	690	690	16,000	2,709.30
1987-10-23	711	711	700	700	20,000	2,748.57
1987-10-22	720	720	710	710	34,000	2,787.83
1987-10-21	700	700	681	690	39,000	2,709.30
1987-10-19	720	729	720	720	30,000	2,827.10
1987-10-15	733	750	733	749	20,000	2,940.97
1987-10-14	731	732	730	730	5,000	2,866.36
1987-10-13	740	740	730	730	8,000	2,866.36
1987-10-12	732	750	732	740	10,000	2,905.63
1987-10-09	727	730	723	726	13,000	2,850.66
1987-10-08	732	732	726	726	13,000	2,850.66
1987-10-07	750	750	750	750	14,000	2,944.90
1987-10-06	720	725	720	720	26,000	2,827.10
1987-10-05	721	721	720	720	5,000	2,827.10
1987-10-03	730	730	720	720	9,000	2,827.10
1987-10-01	730	730	730	730	10,000	2,866.36
1987-09-30	732	732	730	730	5,000	2,866.36
1987-09-29	730	740	730	730	4,000	2,866.36
1987-09-28	721	750	720	730	11,000	2,866.36
1987-09-26	720	720	720	720	3,000	2,827.10
1987-09-25	730	730	720	720	14,000	2,827.10
1987-09-24	711	720	711	720	6,000	2,827.10
1987-09-22	706	706	706	706	5,000	2,772.13
1987-09-21	730	730	720	720	15,000	2,827.10
1987-09-18	720	720	710	720	9,000	2,827.10
1987-09-17	730	730	730	730	3,000	2,866.36
1987-09-16	721	722	720	720	27,000	2,827.10
1987-09-14	740	740	730	730	14,000	2,866.36
1987-09-10	740	750	733	733	16,000	2,878.14
1987-09-09	732	740	731	740	13,000	2,905.63
1987-09-08	739	740	731	731	17,000	2,870.29
1987-09-07	744	750	740	750	18,000	2,944.90
1987-09-05	761	765	750	750	18,000	2,944.90
1987-09-04	763	765	761	761	23,000	2,988.09
1987-09-03	763	770	762	763	21,000	2,995.94
1987-09-02	770	770	762	762	11,000	2,992.01
1987-09-01	770	771	760	770	7,000	3,023.43
1987-08-31	771	775	765	775	21,000	3,043.06
1987-08-29	775	775	765	765	4,000	3,003.79
1987-08-28	750	775	741	775	26,000	3,043.06
1987-08-27	770	775	770	770	13,000	3,023.43
1987-08-26	778	778	769	775	18,000	3,043.06
1987-08-25	785	785	777	777	10,000	3,050.91
1987-08-24	800	800	785	785	26,000	3,082.32
1987-08-22	800	800	800	800	27,000	3,141.22
1987-08-21	775	784	775	775	10,000	3,043.06
1987-08-20	750	765	750	765	19,000	3,003.79
1987-08-19	715	730	711	725	18,000	2,846.73
1987-08-18	716	716	715	715	6,000	2,807.47
1987-08-17	724	730	715	715	10,000	2,807.47
1987-08-14	726	730	725	725	10,000	2,846.73
1987-08-13	730	730	725	726	4,000	2,850.66
1987-08-12	735	735	730	730	8,000	2,866.36
1987-08-11	730	735	730	735	4,000	2,886
1987-08-10	711	725	711	725	7,000	2,846.73
1987-08-07	710	715	709	715	9,000	2,807.47
1987-08-06	712	715	710	710	9,000	2,787.83
1987-08-05	710	712	706	710	33,000	2,787.83
1987-08-04	720	725	712	712	7,000	2,795.69
1987-08-03	716	720	711	711	13,000	2,791.76
1987-07-31	711	711	711	711	1,000	2,791.76
1987-07-30	730	730	710	710	17,000	2,787.83
1987-07-29	745	745	725	725	3,000	2,846.73
1987-07-28	727	735	727	735	2,000	2,886
1987-07-27	749	749	727	727	7,000	2,854.58
1987-07-25	749	749	749	749	7,000	2,940.97
1987-07-24	724	724	710	710	8,000	2,787.83
1987-07-23	701	715	690	715	31,000	2,807.47
1987-07-22	719	720	717	719	14,000	2,823.17
1987-07-21	720	721	720	721	5,000	2,831.03
1987-07-20	739	739	725	725	6,000	2,846.73
1987-07-17	740	750	740	749	7,000	2,940.97
1987-07-16	740	740	740	740	7,000	2,905.63
1987-07-15	715	717	715	717	5,000	2,815.32
1987-07-14	715	740	715	715	12,000	2,807.47
1987-07-13	715	725	715	725	8,000	2,846.73
1987-07-10	706	707	706	706	9,000	2,772.13
1987-07-09	725	725	700	725	27,000	2,846.73
1987-07-08	725	725	725	725	21,000	2,846.73
1987-07-07	725	725	720	725	15,000	2,846.73
1987-07-06	731	733	725	725	12,000	2,846.73
1987-07-04	730	730	730	730	7,000	2,866.36
1987-07-03	750	750	730	730	13,000	2,866.36
1987-07-02	749	749	730	730	8,000	2,866.36
1987-07-01	739	760	730	750	59,000	2,944.90
1987-06-30	739	740	720	720	26,000	2,827.10
1987-06-29	749	760	740	746	22,000	2,929.19
1987-06-27	746	750	745	750	15,000	2,944.90
1987-06-26	750	755	746	746	30,000	2,929.19
1987-06-25	750	750	750	750	35,000	2,944.90
1987-06-23	751	761	750	750	28,000	2,944.90
1987-06-22	760	760	750	750	33,000	2,944.90
1987-06-19	770	780	770	780	21,000	3,062.69
1987-06-18	780	789	774	774	18,000	3,039.13
1987-06-17	780	785	776	776	19,000	3,046.98
1987-06-16	780	785	750	750	47,000	2,944.90
1987-06-15	790	800	780	780	60,000	3,062.69
1987-06-12	800	800	790	790	29,000	3,101.96
1987-06-11	783	793	783	783	26,000	3,074.47
1987-06-10	800	800	782	782	35,000	3,070.54
1987-06-09	800	800	800	800	10,000	3,141.22
1987-06-08	799	799	782	786	23,000	3,086.25
1987-06-06	790	799	790	799	10,000	3,137.29
1987-06-05	795	795	779	780	12,000	3,062.69
1987-06-04	799	799	790	799	20,000	3,137.29
1987-06-03	800	800	790	800	49,000	3,141.22
1987-06-02	760	800	760	800	30,000	3,141.22
1987-06-01	751	765	751	760	17,000	2,984.16
1987-05-30	750	764	750	752	29,000	2,952.75
1987-05-29	751	753	750	750	17,000	2,944.90
1987-05-28	754	760	750	750	16,000	2,944.90
1987-05-27	752	755	750	754	18,000	2,960.60
1987-05-26	760	762	751	751	45,000	2,948.82
1987-05-25	762	762	760	760	24,000	2,984.16
1987-05-23	761	762	761	762	7,000	2,992.01
1987-05-22	764	764	760	761	17,000	2,988.09
1987-05-21	760	761	750	750	30,000	2,944.90
1987-05-20	764	764	760	764	32,000	2,999.87
1987-05-19	770	785	765	765	41,000	3,003.79
1987-05-18	761	770	761	765	25,000	3,003.79
1987-05-15	765	770	760	760	44,000	2,984.16
1987-05-14	770	770	765	765	15,000	3,003.79
1987-05-13	760	760	760	760	26,000	2,984.16
1987-05-12	765	765	761	761	15,000	2,988.09
1987-05-11	765	770	763	763	25,000	2,995.94
1987-05-08	769	770	761	763	25,000	2,995.94
1987-05-07	770	770	760	770	21,000	3,023.43
1987-05-06	761	770	761	770	31,000	3,023.43
1987-05-02	751	760	750	760	39,000	2,984.16
1987-05-01	770	770	751	751	36,000	2,948.82
1987-04-30	760	769	760	765	22,000	3,003.79
1987-04-28	765	770	750	750	35,000	2,944.90
1987-04-27	770	780	770	770	32,000	3,023.43
1987-04-25	761	770	760	765	11,000	3,003.79
1987-04-24	770	775	760	760	52,000	2,984.16
1987-04-23	776	780	770	770	16,000	3,023.43
1987-04-22	786	791	776	776	36,000	3,046.98
1987-04-21	773	775	770	775	43,000	3,043.06
1987-04-20	775	775	770	772	33,000	3,031.28
1987-04-17	780	785	770	771	14,000	3,027.35
1987-04-16	777	777	740	760	44,000	2,984.16
1987-04-15	798	800	797	797	81,000	3,129.44
1987-04-14	775	775	770	775	22,000	3,043.06
1987-04-13	780	780	775	775	17,000	3,043.06
1987-04-10	790	790	770	770	14,000	3,023.43
1987-04-09	790	790	790	790	13,000	3,101.96
1987-04-08	795	800	780	800	34,000	3,141.22
1987-04-07	790	800	790	795	41,000	3,121.59
1987-04-06	810	825	810	815	30,000	3,200.12
1987-04-04	807	810	805	805	19,000	3,160.85
1987-04-03	801	804	800	804	22,000	3,156.93
1987-04-02	822	830	800	800	32,000	3,141.22
1987-04-01	810	820	805	820	29,000	3,219.75
1987-03-31	775	806	775	806	26,000	3,164.78
1987-03-30	805	805	790	791	34,000	3,105.88
1987-03-27	773	800	773	776	38,000	3,046.98
1987-03-26	800	810	770	770	67,000	3,023.43
1987-03-25	800	820	800	800	71,000	3,141.22
1987-03-24	785	790	770	775	47,000	3,043.06
1987-03-23	780	790	770	790	11,000	3,101.96
1987-03-20	790	790	770	790	20,000	3,101.96
1987-03-19	784	800	780	800	60,000	3,141.22
1987-03-18	790	800	780	785	73,000	3,082.32
1987-03-17	799	800	790	795	28,000	3,121.59
1987-03-16	800	801	790	801	26,000	3,145.15
1987-03-13	802	810	790	790	75,000	3,101.96
1987-03-12	790	810	789	800	34,000	3,141.22
1987-03-11	809	810	786	790	62,000	3,101.96
1987-03-10	810	810	800	810	26,000	3,180.49
1987-03-09	810	810	800	800	22,000	3,141.22
1987-03-07	790	800	785	791	36,000	3,105.88
1987-03-06	800	800	790	790	39,000	3,101.96
1987-03-05	800	810	790	790	57,000	3,101.96
1987-03-04	805	810	800	805	85,000	3,160.85
1987-03-03	816	820	801	810	72,000	3,180.49
1987-03-02	816	816	812	812	29,000	3,188.34
1987-02-28	810	810	810	810	7,000	3,180.49
1987-02-27	800	830	795	830	22,000	3,259.02
1987-02-26	830	830	800	800	67,000	3,141.22
1987-02-24	785	801	780	800	122,000	3,141.22
1987-02-23	803	803	780	785	70,000	3,082.32
1987-02-20	800	805	800	801	50,000	3,145.15
1987-02-18	820	850	820	850	20,000	3,337.55
1987-02-17	791	791	780	790	22,000	3,101.96
1987-02-16	810	820	790	790	19,000	3,101.96
1987-02-13	850	860	830	830	55,000	3,259.02
1987-02-12	855	863	850	850	34,000	3,337.55
1987-02-10	850	875	850	851	16,000	3,341.47
1987-02-09	875	875	850	850	23,000	3,337.55
1987-02-07	870	880	868	875	35,000	3,435.71
1987-02-06	869	870	869	869	48,000	3,412.15
1987-02-05	871	890	870	871	50,000	3,420
1987-02-04	870	880	860	870	57,000	3,416.08
1987-02-03	928	928	870	890	143,000	3,494.61
1987-02-02	865	920	865	918	267,000	3,604.55
1987-01-31	850	871	844	865	104,000	3,396.45
1987-01-30	814	850	812	850	148,000	3,337.55
1987-01-29	780	794	780	794	62,000	3,117.66
1987-01-28	790	790	771	780	88,000	3,062.69
1987-01-27	799	800	780	780	21,000	3,062.69
1987-01-26	800	800	800	800	57,000	3,141.22
1987-01-24	780	800	780	799	9,000	3,137.29
1987-01-23	790	800	780	780	33,000	3,062.69
1987-01-22	800	800	780	800	37,000	3,141.22
1987-01-21	798	800	770	770	58,000	3,023.43
1987-01-20	814	815	798	798	36,000	3,133.37
1987-01-19	815	820	810	815	69,000	3,200.12
1987-01-16	792	820	792	815	76,000	3,200.12
1987-01-14	780	792	780	792	31,000	3,109.81
1987-01-13	771	790	771	780	29,000	3,062.69
1987-01-12	800	800	770	770	27,000	3,023.43
1987-01-09	790	790	789	790	16,000	3,101.96
1987-01-08	820	820	800	800	35,000	3,141.22
1987-01-07	825	825	810	818	45,000	3,211.90
1987-01-06	830	831	810	825	58,000	3,239.38
1987-01-05	810	810	810	810	16,000	3,180.49

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31