9534 北海道ガス(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	525	530	525	530	14,000	437.02
1990-12-27	540	541	520	525	71,000	432.90
1990-12-26	550	552	540	540	39,000	445.27
1990-12-25	560	560	550	550	57,000	453.52
1990-12-21	585	585	555	555	21,000	457.64
1990-12-20	585	585	580	580	52,000	478.25
1990-12-19	600	600	580	580	61,000	478.25
1990-12-18	600	600	595	600	334,000	494.74
1990-12-17	635	635	630	630	9,000	519.48
1990-12-14	635	635	635	635	6,000	523.60
1990-12-13	651	651	649	649	30,000	535.15
1990-12-12	650	665	650	650	31,000	535.97
1990-12-11	649	650	647	649	18,000	535.15
1990-12-10	609	648	609	648	17,000	534.32
1990-12-07	620	620	600	600	11,000	494.74
1990-12-06	573	590	573	590	3,000	486.50
1990-12-05	565	579	555	579	25,000	477.43
1990-12-04	572	572	570	570	5,000	470.01
1990-12-03	571	571	571	571	5,000	470.83
1990-11-30	570	570	555	560	12,000	461.76
1990-11-29	591	591	591	591	1,000	487.32
1990-11-28	610	610	610	610	31,000	502.99
1990-11-27	580	580	580	580	7,000	478.25
1990-11-26	591	591	581	581	11,000	479.08
1990-11-22	589	589	580	581	6,000	479.08
1990-11-21	610	610	589	589	10,000	485.67
1990-11-20	581	581	580	580	17,000	478.25
1990-11-19	580	580	579	580	17,000	478.25
1990-11-16	570	580	570	570	8,000	470.01
1990-11-15	610	610	580	580	19,000	478.25
1990-11-14	610	610	608	610	36,000	502.99
1990-11-13	610	630	610	630	20,000	519.48
1990-11-09	601	602	600	600	9,000	494.74
1990-11-06	690	690	685	685	40,000	564.83
1990-11-01	690	690	680	680	14,000	560.71
1990-10-31	710	710	700	700	12,000	577.20
1990-10-30	736	740	720	720	10,000	593.69
1990-10-29	700	716	700	716	16,000	590.39
1990-10-26	701	701	700	700	3,000	577.20
1990-10-25	695	700	695	700	7,000	577.20
1990-10-24	705	705	695	695	14,000	573.08
1990-10-23	700	710	695	700	6,000	577.20
1990-10-22	695	695	695	695	6,000	573.08
1990-10-19	721	721	685	685	35,000	564.83
1990-10-18	710	720	692	720	18,000	593.69
1990-10-17	680	690	680	690	14,000	568.96
1990-10-16	665	680	665	680	17,000	560.71
1990-10-15	655	665	655	665	29,000	548.34
1990-10-09	703	703	695	695	18,000	573.08
1990-10-08	630	683	630	683	42,000	563.18
1990-10-05	620	638	610	638	8,000	526.08
1990-10-04	620	620	620	620	4,000	511.24
1990-10-03	621	621	610	620	61,000	511.24
1990-10-02	610	619	609	611	60,000	503.81
1990-09-28	650	650	639	639	12,000	526.90
1990-09-27	689	689	660	660	43,000	544.22
1990-09-26	700	700	692	692	27,000	570.60
1990-09-25	696	699	692	692	5,000	570.60
1990-09-21	690	699	685	699	6,000	576.38
1990-09-20	700	700	700	700	2,000	577.20
1990-09-18	710	710	691	691	2,000	569.78
1990-09-17	710	710	710	710	18,000	585.45
1990-09-14	750	760	750	750	45,000	618.43
1990-09-13	760	760	760	760	44,000	626.68
1990-09-12	720	760	720	760	10,000	626.68
1990-09-11	740	750	740	740	18,000	610.18
1990-09-10	700	740	700	740	23,000	610.18
1990-09-07	720	720	710	710	7,000	585.45
1990-09-06	710	710	700	710	22,000	585.45
1990-09-05	728	728	700	700	32,000	577.20
1990-09-04	731	735	720	735	6,000	606.06
1990-08-31	720	720	710	710	16,000	585.45
1990-08-30	710	730	710	730	22,000	601.94
1990-08-29	731	740	730	730	24,000	601.94
1990-08-28	700	730	700	720	18,000	593.69
1990-08-27	679	679	679	679	12,000	559.89
1990-08-24	670	700	670	689	42,000	568.13
1990-08-23	720	720	700	700	18,000	577.20
1990-08-21	760	770	760	770	11,000	634.92
1990-08-20	760	770	760	770	19,000	634.92
1990-08-17	775	775	770	770	21,000	634.92
1990-08-15	711	715	711	715	3,000	589.57
1990-08-14	700	701	700	700	32,000	577.20
1990-08-13	755	755	701	701	27,000	578.03
1990-08-10	790	790	740	740	30,000	610.18
1990-08-09	790	790	790	790	3,000	651.41
1990-08-08	772	776	772	776	6,000	639.87
1990-08-07	819	819	780	780	17,000	643.17
1990-08-06	859	859	839	839	6,000	691.82
1990-08-02	890	890	879	879	4,000	724.80
1990-08-01	885	890	880	880	5,000	725.62
1990-07-31	880	880	875	880	12,000	725.62
1990-07-30	889	890	885	885	10,000	729.75
1990-07-27	870	890	849	890	14,000	733.87
1990-07-26	889	889	875	880	14,000	725.62
1990-07-25	900	900	900	900	6,000	742.12
1990-07-24	906	906	896	897	21,000	739.64
1990-07-23	910	911	906	910	16,000	750.36
1990-07-20	907	908	906	906	11,000	747.06
1990-07-19	901	905	901	905	22,000	746.24
1990-07-18	895	910	895	905	21,000	746.24
1990-07-17	900	910	900	905	15,000	746.24
1990-07-16	929	935	920	920	25,000	758.61
1990-07-13	931	945	930	930	27,000	766.85
1990-07-12	950	950	930	930	27,000	766.85
1990-07-11	940	950	925	940	22,000	775.10
1990-07-10	950	950	940	950	8,000	783.34
1990-07-09	960	960	951	953	14,000	785.82
1990-07-06	951	961	951	961	28,000	792.41
1990-07-05	972	972	960	960	26,000	791.59
1990-07-04	989	1,000	950	1,000	70,000	824.57
1990-07-03	1,020	1,020	990	991	69,000	817.15
1990-07-02	1,060	1,100	1,000	1,000	1,279,000	824.57
1990-06-29	1,010	1,100	990	1,080	202,000	890.54
1990-06-28	959	1,030	950	1,030	172,000	849.31
1990-06-27	936	960	935	960	87,000	791.59
1990-06-26	931	935	918	932	186,000	768.50
1990-06-25	949	949	940	941	26,000	775.92
1990-06-22	945	950	940	950	43,000	783.34
1990-06-21	940	950	940	945	48,000	779.22
1990-06-20	919	935	919	935	67,000	770.98
1990-06-19	921	921	919	920	31,000	758.61
1990-06-18	920	940	910	930	63,000	766.85
1990-06-15	890	913	890	910	73,000	750.36
1990-06-14	870	875	870	870	56,000	717.38
1990-06-13	820	840	820	840	29,000	692.64
1990-06-12	810	820	810	820	12,000	676.15
1990-06-11	820	820	815	815	9,000	672.03
1990-06-08	815	820	815	820	16,000	676.15
1990-06-07	811	818	811	818	8,000	674.50
1990-06-06	815	815	815	815	9,000	672.03
1990-06-05	815	820	810	820	9,000	676.15
1990-06-04	805	805	805	805	10,000	663.78
1990-06-01	830	840	830	830	43,000	684.40
1990-05-31	831	831	830	830	3,000	684.40
1990-05-30	832	832	820	832	13,000	686.04
1990-05-29	832	835	822	822	22,000	677.80
1990-05-28	852	855	852	852	16,000	702.54
1990-05-25	880	880	852	852	19,000	702.54
1990-05-24	865	865	855	855	17,000	705.01
1990-05-23	852	856	852	855	15,000	705.01
1990-05-22	865	865	851	851	29,000	701.71
1990-05-21	898	899	880	885	13,000	729.75
1990-05-18	879	900	870	899	30,000	741.29
1990-05-17	883	890	880	880	26,000	725.62
1990-05-16	861	879	861	873	19,000	719.85
1990-05-15	880	884	860	861	25,000	709.96
1990-05-14	850	880	850	880	62,000	725.62
1990-05-11	800	815	791	815	10,000	672.03
1990-05-10	839	839	800	800	12,000	659.66
1990-05-09	830	840	830	834	15,000	687.69
1990-05-08	810	840	810	820	62,000	676.15
1990-05-07	790	810	785	810	25,000	667.90
1990-05-02	780	780	780	780	9,000	643.17
1990-04-27	804	805	804	804	4,000	662.96
1990-04-26	770	810	770	810	38,000	667.90
1990-04-25	770	770	770	770	15,000	634.92
1990-04-24	808	810	808	810	13,000	667.90
1990-04-23	817	820	815	815	24,000	672.03
1990-04-20	801	819	801	819	16,000	675.33
1990-04-19	805	805	801	805	26,000	663.78
1990-04-18	805	805	805	805	12,000	663.78
1990-04-17	800	800	800	800	12,000	659.66
1990-04-16	800	800	800	800	11,000	659.66
1990-04-13	790	795	790	795	13,000	655.54
1990-04-12	760	770	750	770	18,000	634.92
1990-04-11	760	770	760	760	11,000	626.68
1990-04-10	745	760	745	760	28,000	626.68
1990-04-09	731	736	731	732	38,000	603.59
1990-04-06	680	700	680	700	15,000	577.20
1990-04-04	713	725	713	725	33,000	597.82
1990-04-03	724	724	724	724	8,000	596.99
1990-04-02	790	790	765	765	13,000	630.80
1990-03-29	800	800	780	780	9,000	643.17
1990-03-27	824	824	780	780	64,000	643.17
1990-03-26	769	770	751	765	140,000	600.76
1990-03-23	780	799	779	779	39,000	611.75
1990-03-22	801	801	800	800	14,000	628.25
1990-03-20	880	880	850	851	27,000	668.30
1990-03-19	950	950	901	901	17,000	707.56
1990-03-16	978	978	950	950	13,000	746.04
1990-03-15	970	980	970	979	20,000	768.82
1990-03-14	978	979	970	979	14,000	768.82
1990-03-13	995	995	985	988	25,000	775.88
1990-03-12	986	995	986	995	12,000	781.38
1990-03-09	980	985	970	985	30,000	773.53
1990-03-08	971	971	970	970	18,000	761.75
1990-03-07	990	990	970	970	19,000	761.75
1990-03-06	990	990	985	990	17,000	777.45
1990-03-05	999	999	984	984	5,000	772.74
1990-03-02	1,010	1,010	1,000	1,000	3,000	785.31
1990-03-01	1,000	1,010	1,000	1,010	18,000	793.16
1990-02-28	969	999	969	991	36,000	778.24
1990-02-27	941	970	940	970	41,000	761.75
1990-02-23	1,000	1,000	991	991	41,000	778.24
1990-02-22	1,030	1,030	1,020	1,030	8,000	808.87
1990-02-21	1,050	1,050	1,040	1,040	4,000	816.72
1990-02-20	1,050	1,050	1,030	1,040	23,000	816.72
1990-02-19	1,070	1,070	1,060	1,060	9,000	832.43
1990-02-16	1,050	1,070	1,050	1,070	24,000	840.28
1990-02-15	1,040	1,060	1,040	1,050	11,000	824.57
1990-02-14	1,030	1,040	1,020	1,020	24,000	801.01
1990-02-13	1,030	1,070	1,020	1,070	24,000	840.28
1990-02-09	1,060	1,070	1,050	1,050	47,000	824.57
1990-02-08	1,090	1,090	1,080	1,080	14,000	848.13
1990-02-07	1,080	1,090	1,080	1,080	12,000	848.13
1990-02-06	1,100	1,100	1,080	1,100	4,000	863.84
1990-02-05	1,100	1,110	1,070	1,080	6,000	848.13
1990-02-02	1,070	1,080	1,070	1,070	19,000	840.28
1990-02-01	1,070	1,070	1,050	1,050	26,000	824.57
1990-01-31	1,050	1,070	1,040	1,040	19,000	816.72
1990-01-30	1,070	1,070	1,050	1,050	19,000	824.57
1990-01-29	1,070	1,070	1,050	1,070	11,000	840.28
1990-01-26	1,050	1,070	1,040	1,050	41,000	824.57
1990-01-25	1,060	1,070	1,050	1,050	9,000	824.57
1990-01-24	1,060	1,060	1,060	1,060	1,000	832.43
1990-01-23	1,090	1,090	1,090	1,090	9,000	855.98
1990-01-22	1,050	1,050	1,030	1,030	49,000	808.87
1990-01-19	1,050	1,050	1,030	1,030	20,000	808.87
1990-01-18	1,040	1,060	1,010	1,010	33,000	793.16
1990-01-17	1,080	1,080	1,060	1,060	52,000	832.43
1990-01-16	1,060	1,080	1,060	1,080	8,000	848.13
1990-01-12	1,100	1,120	1,100	1,100	49,000	863.84
1990-01-11	1,150	1,150	1,110	1,130	37,000	887.40
1990-01-10	1,150	1,150	1,100	1,150	27,000	903.10
1990-01-09	1,180	1,190	1,150	1,150	34,000	903.10
1990-01-08	1,150	1,200	1,150	1,200	35,000	942.37
1990-01-05	1,120	1,150	1,090	1,150	75,000	903.10
1990-01-04	1,150	1,150	1,130	1,130	8,000	887.40

分割・併合履歴： [2024-09-27]1株→5株 [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

2025年02月
日	月	火	水	木	金	土
« 01月31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