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 | 2,185.12 |
| 1990-12-27 | 540 | 541 | 520 | 525 | 71,000 | 2,164.50 |
| 1990-12-26 | 550 | 552 | 540 | 540 | 39,000 | 2,226.34 |
| 1990-12-25 | 560 | 560 | 550 | 550 | 57,000 | 2,267.57 |
| 1990-12-21 | 585 | 585 | 555 | 555 | 21,000 | 2,288.19 |
| 1990-12-20 | 585 | 585 | 580 | 580 | 52,000 | 2,391.26 |
| 1990-12-19 | 600 | 600 | 580 | 580 | 61,000 | 2,391.26 |
| 1990-12-18 | 600 | 600 | 595 | 600 | 334,000 | 2,473.72 |
| 1990-12-17 | 635 | 635 | 630 | 630 | 9,000 | 2,597.40 |
| 1990-12-14 | 635 | 635 | 635 | 635 | 6,000 | 2,618.02 |
| 1990-12-13 | 651 | 651 | 649 | 649 | 30,000 | 2,675.74 |
| 1990-12-12 | 650 | 665 | 650 | 650 | 31,000 | 2,679.86 |
| 1990-12-11 | 649 | 650 | 647 | 649 | 18,000 | 2,675.74 |
| 1990-12-10 | 609 | 648 | 609 | 648 | 17,000 | 2,671.61 |
| 1990-12-07 | 620 | 620 | 600 | 600 | 11,000 | 2,473.72 |
| 1990-12-06 | 573 | 590 | 573 | 590 | 3,000 | 2,432.49 |
| 1990-12-05 | 565 | 579 | 555 | 579 | 25,000 | 2,387.14 |
| 1990-12-04 | 572 | 572 | 570 | 570 | 5,000 | 2,350.03 |
| 1990-12-03 | 571 | 571 | 571 | 571 | 5,000 | 2,354.15 |
| 1990-11-30 | 570 | 570 | 555 | 560 | 12,000 | 2,308.80 |
| 1990-11-29 | 591 | 591 | 591 | 591 | 1,000 | 2,436.61 |
| 1990-11-28 | 610 | 610 | 610 | 610 | 31,000 | 2,514.95 |
| 1990-11-27 | 580 | 580 | 580 | 580 | 7,000 | 2,391.26 |
| 1990-11-26 | 591 | 591 | 581 | 581 | 11,000 | 2,395.38 |
| 1990-11-22 | 589 | 589 | 580 | 581 | 6,000 | 2,395.38 |
| 1990-11-21 | 610 | 610 | 589 | 589 | 10,000 | 2,428.37 |
| 1990-11-20 | 581 | 581 | 580 | 580 | 17,000 | 2,391.26 |
| 1990-11-19 | 580 | 580 | 579 | 580 | 17,000 | 2,391.26 |
| 1990-11-16 | 570 | 580 | 570 | 570 | 8,000 | 2,350.03 |
| 1990-11-15 | 610 | 610 | 580 | 580 | 19,000 | 2,391.26 |
| 1990-11-14 | 610 | 610 | 608 | 610 | 36,000 | 2,514.95 |
| 1990-11-13 | 610 | 630 | 610 | 630 | 20,000 | 2,597.40 |
| 1990-11-09 | 601 | 602 | 600 | 600 | 9,000 | 2,473.72 |
| 1990-11-06 | 690 | 690 | 685 | 685 | 40,000 | 2,824.16 |
| 1990-11-01 | 690 | 690 | 680 | 680 | 14,000 | 2,803.55 |
| 1990-10-31 | 710 | 710 | 700 | 700 | 12,000 | 2,886 |
| 1990-10-30 | 736 | 740 | 720 | 720 | 10,000 | 2,968.46 |
| 1990-10-29 | 700 | 716 | 700 | 716 | 16,000 | 2,951.97 |
| 1990-10-26 | 701 | 701 | 700 | 700 | 3,000 | 2,886 |
| 1990-10-25 | 695 | 700 | 695 | 700 | 7,000 | 2,886 |
| 1990-10-24 | 705 | 705 | 695 | 695 | 14,000 | 2,865.39 |
| 1990-10-23 | 700 | 710 | 695 | 700 | 6,000 | 2,886 |
| 1990-10-22 | 695 | 695 | 695 | 695 | 6,000 | 2,865.39 |
| 1990-10-19 | 721 | 721 | 685 | 685 | 35,000 | 2,824.16 |
| 1990-10-18 | 710 | 720 | 692 | 720 | 18,000 | 2,968.46 |
| 1990-10-17 | 680 | 690 | 680 | 690 | 14,000 | 2,844.77 |
| 1990-10-16 | 665 | 680 | 665 | 680 | 17,000 | 2,803.55 |
| 1990-10-15 | 655 | 665 | 655 | 665 | 29,000 | 2,741.70 |
| 1990-10-09 | 703 | 703 | 695 | 695 | 18,000 | 2,865.39 |
| 1990-10-08 | 630 | 683 | 630 | 683 | 42,000 | 2,815.91 |
| 1990-10-05 | 620 | 638 | 610 | 638 | 8,000 | 2,630.39 |
| 1990-10-04 | 620 | 620 | 620 | 620 | 4,000 | 2,556.17 |
| 1990-10-03 | 621 | 621 | 610 | 620 | 61,000 | 2,556.17 |
| 1990-10-02 | 610 | 619 | 609 | 611 | 60,000 | 2,519.07 |
| 1990-09-28 | 650 | 650 | 639 | 639 | 12,000 | 2,634.51 |
| 1990-09-27 | 689 | 689 | 660 | 660 | 43,000 | 2,721.09 |
| 1990-09-26 | 700 | 700 | 692 | 692 | 27,000 | 2,853.02 |
| 1990-09-25 | 696 | 699 | 692 | 692 | 5,000 | 2,853.02 |
| 1990-09-21 | 690 | 699 | 685 | 699 | 6,000 | 2,881.88 |
| 1990-09-20 | 700 | 700 | 700 | 700 | 2,000 | 2,886 |
| 1990-09-18 | 710 | 710 | 691 | 691 | 2,000 | 2,848.90 |
| 1990-09-17 | 710 | 710 | 710 | 710 | 18,000 | 2,927.23 |
| 1990-09-14 | 750 | 760 | 750 | 750 | 45,000 | 3,092.15 |
| 1990-09-13 | 760 | 760 | 760 | 760 | 44,000 | 3,133.37 |
| 1990-09-12 | 720 | 760 | 720 | 760 | 10,000 | 3,133.37 |
| 1990-09-11 | 740 | 750 | 740 | 740 | 18,000 | 3,050.92 |
| 1990-09-10 | 700 | 740 | 700 | 740 | 23,000 | 3,050.92 |
| 1990-09-07 | 720 | 720 | 710 | 710 | 7,000 | 2,927.23 |
| 1990-09-06 | 710 | 710 | 700 | 710 | 22,000 | 2,927.23 |
| 1990-09-05 | 728 | 728 | 700 | 700 | 32,000 | 2,886 |
| 1990-09-04 | 731 | 735 | 720 | 735 | 6,000 | 3,030.30 |
| 1990-08-31 | 720 | 720 | 710 | 710 | 16,000 | 2,927.23 |
| 1990-08-30 | 710 | 730 | 710 | 730 | 22,000 | 3,009.69 |
| 1990-08-29 | 731 | 740 | 730 | 730 | 24,000 | 3,009.69 |
| 1990-08-28 | 700 | 730 | 700 | 720 | 18,000 | 2,968.46 |
| 1990-08-27 | 679 | 679 | 679 | 679 | 12,000 | 2,799.42 |
| 1990-08-24 | 670 | 700 | 670 | 689 | 42,000 | 2,840.65 |
| 1990-08-23 | 720 | 720 | 700 | 700 | 18,000 | 2,886 |
| 1990-08-21 | 760 | 770 | 760 | 770 | 11,000 | 3,174.60 |
| 1990-08-20 | 760 | 770 | 760 | 770 | 19,000 | 3,174.60 |
| 1990-08-17 | 775 | 775 | 770 | 770 | 21,000 | 3,174.60 |
| 1990-08-15 | 711 | 715 | 711 | 715 | 3,000 | 2,947.85 |
| 1990-08-14 | 700 | 701 | 700 | 700 | 32,000 | 2,886 |
| 1990-08-13 | 755 | 755 | 701 | 701 | 27,000 | 2,890.13 |
| 1990-08-10 | 790 | 790 | 740 | 740 | 30,000 | 3,050.92 |
| 1990-08-09 | 790 | 790 | 790 | 790 | 3,000 | 3,257.06 |
| 1990-08-08 | 772 | 776 | 772 | 776 | 6,000 | 3,199.34 |
| 1990-08-07 | 819 | 819 | 780 | 780 | 17,000 | 3,215.83 |
| 1990-08-06 | 859 | 859 | 839 | 839 | 6,000 | 3,459.08 |
| 1990-08-02 | 890 | 890 | 879 | 879 | 4,000 | 3,624 |
| 1990-08-01 | 885 | 890 | 880 | 880 | 5,000 | 3,628.12 |
| 1990-07-31 | 880 | 880 | 875 | 880 | 12,000 | 3,628.12 |
| 1990-07-30 | 889 | 890 | 885 | 885 | 10,000 | 3,648.73 |
| 1990-07-27 | 870 | 890 | 849 | 890 | 14,000 | 3,669.35 |
| 1990-07-26 | 889 | 889 | 875 | 880 | 14,000 | 3,628.12 |
| 1990-07-25 | 900 | 900 | 900 | 900 | 6,000 | 3,710.58 |
| 1990-07-24 | 906 | 906 | 896 | 897 | 21,000 | 3,698.21 |
| 1990-07-23 | 910 | 911 | 906 | 910 | 16,000 | 3,751.80 |
| 1990-07-20 | 907 | 908 | 906 | 906 | 11,000 | 3,735.31 |
| 1990-07-19 | 901 | 905 | 901 | 905 | 22,000 | 3,731.19 |
| 1990-07-18 | 895 | 910 | 895 | 905 | 21,000 | 3,731.19 |
| 1990-07-17 | 900 | 910 | 900 | 905 | 15,000 | 3,731.19 |
| 1990-07-16 | 929 | 935 | 920 | 920 | 25,000 | 3,793.03 |
| 1990-07-13 | 931 | 945 | 930 | 930 | 27,000 | 3,834.26 |
| 1990-07-12 | 950 | 950 | 930 | 930 | 27,000 | 3,834.26 |
| 1990-07-11 | 940 | 950 | 925 | 940 | 22,000 | 3,875.49 |
| 1990-07-10 | 950 | 950 | 940 | 950 | 8,000 | 3,916.72 |
| 1990-07-09 | 960 | 960 | 951 | 953 | 14,000 | 3,929.09 |
| 1990-07-06 | 951 | 961 | 951 | 961 | 28,000 | 3,962.07 |
| 1990-07-05 | 972 | 972 | 960 | 960 | 26,000 | 3,957.95 |
| 1990-07-04 | 989 | 1,000 | 950 | 1,000 | 70,000 | 4,122.86 |
| 1990-07-03 | 1,020 | 1,020 | 990 | 991 | 69,000 | 4,085.76 |
| 1990-07-02 | 1,060 | 1,100 | 1,000 | 1,000 | 1,279,000 | 4,122.86 |
| 1990-06-29 | 1,010 | 1,100 | 990 | 1,080 | 202,000 | 4,452.69 |
| 1990-06-28 | 959 | 1,030 | 950 | 1,030 | 172,000 | 4,246.55 |
| 1990-06-27 | 936 | 960 | 935 | 960 | 87,000 | 3,957.95 |
| 1990-06-26 | 931 | 935 | 918 | 932 | 186,000 | 3,842.51 |
| 1990-06-25 | 949 | 949 | 940 | 941 | 26,000 | 3,879.61 |
| 1990-06-22 | 945 | 950 | 940 | 950 | 43,000 | 3,916.72 |
| 1990-06-21 | 940 | 950 | 940 | 945 | 48,000 | 3,896.10 |
| 1990-06-20 | 919 | 935 | 919 | 935 | 67,000 | 3,854.88 |
| 1990-06-19 | 921 | 921 | 919 | 920 | 31,000 | 3,793.03 |
| 1990-06-18 | 920 | 940 | 910 | 930 | 63,000 | 3,834.26 |
| 1990-06-15 | 890 | 913 | 890 | 910 | 73,000 | 3,751.80 |
| 1990-06-14 | 870 | 875 | 870 | 870 | 56,000 | 3,586.89 |
| 1990-06-13 | 820 | 840 | 820 | 840 | 29,000 | 3,463.20 |
| 1990-06-12 | 810 | 820 | 810 | 820 | 12,000 | 3,380.75 |
| 1990-06-11 | 820 | 820 | 815 | 815 | 9,000 | 3,360.13 |
| 1990-06-08 | 815 | 820 | 815 | 820 | 16,000 | 3,380.75 |
| 1990-06-07 | 811 | 818 | 811 | 818 | 8,000 | 3,372.50 |
| 1990-06-06 | 815 | 815 | 815 | 815 | 9,000 | 3,360.13 |
| 1990-06-05 | 815 | 820 | 810 | 820 | 9,000 | 3,380.75 |
| 1990-06-04 | 805 | 805 | 805 | 805 | 10,000 | 3,318.90 |
| 1990-06-01 | 830 | 840 | 830 | 830 | 43,000 | 3,421.97 |
| 1990-05-31 | 831 | 831 | 830 | 830 | 3,000 | 3,421.97 |
| 1990-05-30 | 832 | 832 | 820 | 832 | 13,000 | 3,430.22 |
| 1990-05-29 | 832 | 835 | 822 | 822 | 22,000 | 3,388.99 |
| 1990-05-28 | 852 | 855 | 852 | 852 | 16,000 | 3,512.68 |
| 1990-05-25 | 880 | 880 | 852 | 852 | 19,000 | 3,512.68 |
| 1990-05-24 | 865 | 865 | 855 | 855 | 17,000 | 3,525.05 |
| 1990-05-23 | 852 | 856 | 852 | 855 | 15,000 | 3,525.05 |
| 1990-05-22 | 865 | 865 | 851 | 851 | 29,000 | 3,508.55 |
| 1990-05-21 | 898 | 899 | 880 | 885 | 13,000 | 3,648.73 |
| 1990-05-18 | 879 | 900 | 870 | 899 | 30,000 | 3,706.45 |
| 1990-05-17 | 883 | 890 | 880 | 880 | 26,000 | 3,628.12 |
| 1990-05-16 | 861 | 879 | 861 | 873 | 19,000 | 3,599.26 |
| 1990-05-15 | 880 | 884 | 860 | 861 | 25,000 | 3,549.78 |
| 1990-05-14 | 850 | 880 | 850 | 880 | 62,000 | 3,628.12 |
| 1990-05-11 | 800 | 815 | 791 | 815 | 10,000 | 3,360.13 |
| 1990-05-10 | 839 | 839 | 800 | 800 | 12,000 | 3,298.29 |
| 1990-05-09 | 830 | 840 | 830 | 834 | 15,000 | 3,438.47 |
| 1990-05-08 | 810 | 840 | 810 | 820 | 62,000 | 3,380.75 |
| 1990-05-07 | 790 | 810 | 785 | 810 | 25,000 | 3,339.52 |
| 1990-05-02 | 780 | 780 | 780 | 780 | 9,000 | 3,215.83 |
| 1990-04-27 | 804 | 805 | 804 | 804 | 4,000 | 3,314.78 |
| 1990-04-26 | 770 | 810 | 770 | 810 | 38,000 | 3,339.52 |
| 1990-04-25 | 770 | 770 | 770 | 770 | 15,000 | 3,174.60 |
| 1990-04-24 | 808 | 810 | 808 | 810 | 13,000 | 3,339.52 |
| 1990-04-23 | 817 | 820 | 815 | 815 | 24,000 | 3,360.13 |
| 1990-04-20 | 801 | 819 | 801 | 819 | 16,000 | 3,376.62 |
| 1990-04-19 | 805 | 805 | 801 | 805 | 26,000 | 3,318.90 |
| 1990-04-18 | 805 | 805 | 805 | 805 | 12,000 | 3,318.90 |
| 1990-04-17 | 800 | 800 | 800 | 800 | 12,000 | 3,298.29 |
| 1990-04-16 | 800 | 800 | 800 | 800 | 11,000 | 3,298.29 |
| 1990-04-13 | 790 | 795 | 790 | 795 | 13,000 | 3,277.67 |
| 1990-04-12 | 760 | 770 | 750 | 770 | 18,000 | 3,174.60 |
| 1990-04-11 | 760 | 770 | 760 | 760 | 11,000 | 3,133.37 |
| 1990-04-10 | 745 | 760 | 745 | 760 | 28,000 | 3,133.37 |
| 1990-04-09 | 731 | 736 | 731 | 732 | 38,000 | 3,017.93 |
| 1990-04-06 | 680 | 700 | 680 | 700 | 15,000 | 2,886 |
| 1990-04-04 | 713 | 725 | 713 | 725 | 33,000 | 2,989.07 |
| 1990-04-03 | 724 | 724 | 724 | 724 | 8,000 | 2,984.95 |
| 1990-04-02 | 790 | 790 | 765 | 765 | 13,000 | 3,153.99 |
| 1990-03-29 | 800 | 800 | 780 | 780 | 9,000 | 3,215.83 |
| 1990-03-27 | 824 | 824 | 780 | 780 | 64,000 | 3,215.83 |
| 1990-03-26 | 769 | 770 | 751 | 765 | 140,000 | 3,003.79 |
| 1990-03-23 | 780 | 799 | 779 | 779 | 39,000 | 3,058.76 |
| 1990-03-22 | 801 | 801 | 800 | 800 | 14,000 | 3,141.22 |
| 1990-03-20 | 880 | 880 | 850 | 851 | 27,000 | 3,341.47 |
| 1990-03-19 | 950 | 950 | 901 | 901 | 17,000 | 3,537.80 |
| 1990-03-16 | 978 | 978 | 950 | 950 | 13,000 | 3,730.20 |
| 1990-03-15 | 970 | 980 | 970 | 979 | 20,000 | 3,844.07 |
| 1990-03-14 | 978 | 979 | 970 | 979 | 14,000 | 3,844.07 |
| 1990-03-13 | 995 | 995 | 985 | 988 | 25,000 | 3,879.41 |
| 1990-03-12 | 986 | 995 | 986 | 995 | 12,000 | 3,906.89 |
| 1990-03-09 | 980 | 985 | 970 | 985 | 30,000 | 3,867.63 |
| 1990-03-08 | 971 | 971 | 970 | 970 | 18,000 | 3,808.73 |
| 1990-03-07 | 990 | 990 | 970 | 970 | 19,000 | 3,808.73 |
| 1990-03-06 | 990 | 990 | 985 | 990 | 17,000 | 3,887.26 |
| 1990-03-05 | 999 | 999 | 984 | 984 | 5,000 | 3,863.70 |
| 1990-03-02 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 3,926.53 |
| 1990-03-01 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 3,965.79 |
| 1990-02-28 | 969 | 999 | 969 | 991 | 36,000 | 3,891.19 |
| 1990-02-27 | 941 | 970 | 940 | 970 | 41,000 | 3,808.73 |
| 1990-02-23 | 1,000 | 1,000 | 991 | 991 | 41,000 | 3,891.19 |
| 1990-02-22 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 | 4,044.32 |
| 1990-02-21 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 4,083.59 |
| 1990-02-20 | 1,050 | 1,050 | 1,030 | 1,040 | 23,000 | 4,083.59 |
| 1990-02-19 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 | 4,162.12 |
| 1990-02-16 | 1,050 | 1,070 | 1,050 | 1,070 | 24,000 | 4,201.38 |
| 1990-02-15 | 1,040 | 1,060 | 1,040 | 1,050 | 11,000 | 4,122.85 |
| 1990-02-14 | 1,030 | 1,040 | 1,020 | 1,020 | 24,000 | 4,005.06 |
| 1990-02-13 | 1,030 | 1,070 | 1,020 | 1,070 | 24,000 | 4,201.38 |
| 1990-02-09 | 1,060 | 1,070 | 1,050 | 1,050 | 47,000 | 4,122.85 |
| 1990-02-08 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 | 4,240.65 |
| 1990-02-07 | 1,080 | 1,090 | 1,080 | 1,080 | 12,000 | 4,240.65 |
| 1990-02-06 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 | 4,319.18 |
| 1990-02-05 | 1,100 | 1,110 | 1,070 | 1,080 | 6,000 | 4,240.65 |
| 1990-02-02 | 1,070 | 1,080 | 1,070 | 1,070 | 19,000 | 4,201.38 |
| 1990-02-01 | 1,070 | 1,070 | 1,050 | 1,050 | 26,000 | 4,122.85 |
| 1990-01-31 | 1,050 | 1,070 | 1,040 | 1,040 | 19,000 | 4,083.59 |
| 1990-01-30 | 1,070 | 1,070 | 1,050 | 1,050 | 19,000 | 4,122.85 |
| 1990-01-29 | 1,070 | 1,070 | 1,050 | 1,070 | 11,000 | 4,201.38 |
| 1990-01-26 | 1,050 | 1,070 | 1,040 | 1,050 | 41,000 | 4,122.85 |
| 1990-01-25 | 1,060 | 1,070 | 1,050 | 1,050 | 9,000 | 4,122.85 |
| 1990-01-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,162.12 |
| 1990-01-23 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 4,279.91 |
| 1990-01-22 | 1,050 | 1,050 | 1,030 | 1,030 | 49,000 | 4,044.32 |
| 1990-01-19 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 | 4,044.32 |
| 1990-01-18 | 1,040 | 1,060 | 1,010 | 1,010 | 33,000 | 3,965.79 |
| 1990-01-17 | 1,080 | 1,080 | 1,060 | 1,060 | 52,000 | 4,162.12 |
| 1990-01-16 | 1,060 | 1,080 | 1,060 | 1,080 | 8,000 | 4,240.65 |
| 1990-01-12 | 1,100 | 1,120 | 1,100 | 1,100 | 49,000 | 4,319.18 |
| 1990-01-11 | 1,150 | 1,150 | 1,110 | 1,130 | 37,000 | 4,436.98 |
| 1990-01-10 | 1,150 | 1,150 | 1,100 | 1,150 | 27,000 | 4,515.51 |
| 1990-01-09 | 1,180 | 1,190 | 1,150 | 1,150 | 34,000 | 4,515.51 |
| 1990-01-08 | 1,150 | 1,200 | 1,150 | 1,200 | 35,000 | 4,711.83 |
| 1990-01-05 | 1,120 | 1,150 | 1,090 | 1,150 | 75,000 | 4,515.51 |
| 1990-01-04 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 4,436.98 |
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
