9534 北海道ガス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 670 | 685 | 662 | 685 | 22,000 | 593.07 |
| 1991-12-27 | 670 | 680 | 670 | 680 | 13,000 | 588.75 |
| 1991-12-26 | 675 | 675 | 668 | 675 | 14,000 | 584.42 |
| 1991-12-25 | 653 | 690 | 653 | 688 | 25,000 | 595.67 |
| 1991-12-24 | 681 | 690 | 651 | 651 | 33,000 | 563.64 |
| 1991-12-20 | 651 | 690 | 651 | 680 | 64,000 | 588.75 |
| 1991-12-19 | 662 | 662 | 650 | 650 | 14,000 | 562.77 |
| 1991-12-18 | 685 | 690 | 682 | 682 | 20,000 | 590.48 |
| 1991-12-17 | 697 | 697 | 677 | 694 | 50,000 | 600.87 |
| 1991-12-16 | 700 | 700 | 691 | 691 | 38,000 | 598.27 |
| 1991-12-13 | 666 | 680 | 661 | 680 | 59,000 | 588.75 |
| 1991-12-12 | 652 | 664 | 650 | 664 | 35,000 | 574.89 |
| 1991-12-11 | 641 | 651 | 641 | 650 | 132,000 | 562.77 |
| 1991-12-10 | 649 | 649 | 631 | 631 | 14,000 | 546.32 |
| 1991-12-09 | 635 | 635 | 627 | 635 | 14,000 | 549.78 |
| 1991-12-06 | 635 | 635 | 635 | 635 | 8,000 | 549.78 |
| 1991-12-05 | 626 | 626 | 626 | 626 | 3,000 | 541.99 |
| 1991-12-04 | 625 | 635 | 625 | 635 | 18,000 | 549.78 |
| 1991-12-03 | 625 | 626 | 625 | 626 | 56,000 | 541.99 |
| 1991-12-02 | 625 | 626 | 625 | 626 | 28,000 | 541.99 |
| 1991-11-29 | 626 | 626 | 625 | 625 | 42,000 | 541.13 |
| 1991-11-28 | 625 | 626 | 625 | 626 | 7,000 | 541.99 |
| 1991-11-27 | 625 | 626 | 625 | 625 | 26,000 | 541.13 |
| 1991-11-26 | 625 | 626 | 625 | 626 | 12,000 | 541.99 |
| 1991-11-25 | 625 | 626 | 625 | 625 | 40,000 | 541.13 |
| 1991-11-22 | 625 | 625 | 625 | 625 | 39,000 | 541.13 |
| 1991-11-21 | 625 | 625 | 625 | 625 | 36,000 | 541.13 |
| 1991-11-20 | 621 | 625 | 621 | 625 | 27,000 | 541.13 |
| 1991-11-19 | 622 | 622 | 621 | 621 | 15,000 | 537.66 |
| 1991-11-18 | 625 | 625 | 620 | 621 | 39,000 | 537.66 |
| 1991-11-15 | 624 | 627 | 622 | 627 | 26,000 | 542.86 |
| 1991-11-14 | 628 | 628 | 627 | 627 | 2,000 | 542.86 |
| 1991-11-13 | 630 | 630 | 625 | 625 | 6,000 | 541.13 |
| 1991-11-12 | 629 | 629 | 629 | 629 | 4,000 | 544.59 |
| 1991-11-11 | 620 | 639 | 620 | 639 | 4,000 | 553.25 |
| 1991-11-08 | 650 | 650 | 640 | 640 | 6,000 | 554.11 |
| 1991-11-07 | 650 | 655 | 650 | 650 | 22,000 | 562.77 |
| 1991-11-06 | 651 | 651 | 646 | 646 | 41,000 | 559.31 |
| 1991-11-05 | 650 | 650 | 650 | 650 | 12,000 | 562.77 |
| 1991-11-01 | 666 | 666 | 666 | 666 | 2,000 | 576.62 |
| 1991-10-31 | 670 | 670 | 665 | 665 | 13,000 | 575.76 |
| 1991-10-30 | 671 | 680 | 665 | 671 | 18,000 | 580.95 |
| 1991-10-29 | 685 | 685 | 670 | 670 | 15,000 | 580.09 |
| 1991-10-28 | 665 | 666 | 665 | 665 | 12,000 | 575.76 |
| 1991-10-25 | 675 | 675 | 660 | 665 | 21,000 | 575.76 |
| 1991-10-24 | 659 | 665 | 650 | 665 | 38,000 | 575.76 |
| 1991-10-23 | 635 | 658 | 630 | 658 | 22,000 | 569.70 |
| 1991-10-22 | 660 | 660 | 645 | 645 | 10,000 | 558.44 |
| 1991-10-21 | 665 | 665 | 660 | 660 | 11,000 | 571.43 |
| 1991-10-18 | 655 | 655 | 654 | 655 | 12,000 | 567.10 |
| 1991-10-17 | 620 | 655 | 620 | 655 | 25,000 | 567.10 |
| 1991-10-16 | 639 | 639 | 621 | 621 | 4,000 | 537.66 |
| 1991-10-15 | 649 | 649 | 649 | 649 | 3,000 | 561.91 |
| 1991-10-14 | 650 | 650 | 650 | 650 | 3,000 | 562.77 |
| 1991-10-09 | 680 | 681 | 670 | 670 | 20,000 | 580.09 |
| 1991-10-08 | 671 | 671 | 650 | 670 | 14,000 | 580.09 |
| 1991-10-07 | 700 | 700 | 680 | 680 | 18,000 | 588.75 |
| 1991-10-04 | 701 | 707 | 700 | 700 | 20,000 | 606.06 |
| 1991-10-03 | 628 | 628 | 628 | 628 | 3,000 | 543.72 |
| 1991-10-02 | 625 | 625 | 625 | 625 | 3,000 | 541.13 |
| 1991-10-01 | 621 | 630 | 620 | 625 | 36,000 | 541.13 |
| 1991-09-30 | 620 | 620 | 620 | 620 | 12,000 | 536.80 |
| 1991-09-27 | 627 | 627 | 620 | 620 | 8,000 | 536.80 |
| 1991-09-26 | 626 | 626 | 625 | 625 | 7,000 | 541.13 |
| 1991-09-25 | 616 | 619 | 616 | 619 | 15,000 | 535.93 |
| 1991-09-24 | 615 | 619 | 605 | 615 | 113,000 | 507.11 |
| 1991-09-20 | 620 | 620 | 602 | 605 | 97,000 | 498.87 |
| 1991-09-19 | 630 | 630 | 620 | 620 | 36,000 | 511.24 |
| 1991-09-18 | 643 | 643 | 630 | 630 | 45,000 | 519.48 |
| 1991-09-17 | 679 | 679 | 646 | 646 | 36,000 | 532.67 |
| 1991-09-13 | 639 | 640 | 630 | 640 | 32,000 | 527.73 |
| 1991-09-12 | 631 | 635 | 625 | 631 | 11,000 | 520.31 |
| 1991-09-11 | 625 | 625 | 620 | 621 | 18,000 | 512.06 |
| 1991-09-10 | 630 | 630 | 620 | 628 | 8,000 | 517.83 |
| 1991-09-09 | 646 | 646 | 634 | 634 | 7,000 | 522.78 |
| 1991-09-06 | 641 | 645 | 635 | 645 | 13,000 | 531.85 |
| 1991-09-05 | 620 | 625 | 620 | 625 | 16,000 | 515.36 |
| 1991-09-04 | 610 | 610 | 610 | 610 | 19,000 | 502.99 |
| 1991-09-03 | 610 | 610 | 610 | 610 | 39,000 | 502.99 |
| 1991-08-30 | 600 | 601 | 590 | 590 | 22,000 | 486.50 |
| 1991-08-29 | 585 | 601 | 585 | 600 | 13,000 | 494.74 |
| 1991-08-28 | 595 | 595 | 585 | 585 | 13,000 | 482.38 |
| 1991-08-27 | 585 | 585 | 585 | 585 | 43,000 | 482.38 |
| 1991-08-26 | 610 | 610 | 600 | 600 | 11,000 | 494.74 |
| 1991-08-23 | 620 | 620 | 600 | 600 | 20,000 | 494.74 |
| 1991-08-22 | 620 | 620 | 620 | 620 | 21,000 | 511.24 |
| 1991-08-21 | 570 | 600 | 570 | 580 | 41,000 | 478.25 |
| 1991-08-20 | 589 | 589 | 570 | 570 | 28,000 | 470.01 |
| 1991-08-19 | 601 | 601 | 595 | 595 | 101,000 | 490.62 |
| 1991-08-16 | 600 | 613 | 600 | 610 | 44,000 | 502.99 |
| 1991-08-15 | 595 | 610 | 595 | 610 | 57,000 | 502.99 |
| 1991-08-14 | 600 | 604 | 600 | 600 | 37,000 | 494.74 |
| 1991-08-13 | 601 | 602 | 600 | 600 | 90,000 | 494.74 |
| 1991-08-12 | 663 | 663 | 610 | 625 | 17,000 | 515.36 |
| 1991-08-09 | 664 | 664 | 644 | 658 | 29,000 | 542.57 |
| 1991-08-08 | 665 | 665 | 655 | 655 | 15,000 | 540.10 |
| 1991-08-07 | 690 | 690 | 669 | 669 | 6,000 | 551.64 |
| 1991-08-06 | 694 | 694 | 680 | 680 | 4,000 | 560.71 |
| 1991-08-05 | 705 | 705 | 684 | 684 | 21,000 | 564.01 |
| 1991-08-02 | 704 | 714 | 704 | 714 | 4,000 | 588.75 |
| 1991-08-01 | 700 | 705 | 700 | 700 | 55,000 | 577.20 |
| 1991-07-31 | 701 | 703 | 695 | 700 | 27,000 | 577.20 |
| 1991-07-30 | 700 | 705 | 700 | 700 | 37,000 | 577.20 |
| 1991-07-29 | 717 | 717 | 701 | 701 | 12,000 | 578.03 |
| 1991-07-26 | 715 | 725 | 710 | 725 | 23,000 | 597.82 |
| 1991-07-25 | 734 | 739 | 710 | 725 | 60,000 | 597.82 |
| 1991-07-24 | 692 | 729 | 692 | 729 | 55,000 | 601.11 |
| 1991-07-23 | 700 | 700 | 688 | 688 | 14,000 | 567.31 |
| 1991-07-22 | 701 | 710 | 700 | 700 | 14,000 | 577.20 |
| 1991-07-19 | 705 | 710 | 700 | 700 | 17,000 | 577.20 |
| 1991-07-18 | 700 | 705 | 700 | 705 | 71,000 | 581.32 |
| 1991-07-17 | 690 | 690 | 676 | 689 | 14,000 | 568.13 |
| 1991-07-16 | 700 | 701 | 690 | 690 | 44,000 | 568.96 |
| 1991-07-15 | 709 | 711 | 709 | 710 | 35,000 | 585.45 |
| 1991-07-12 | 699 | 699 | 690 | 699 | 20,000 | 576.38 |
| 1991-07-11 | 676 | 700 | 676 | 700 | 23,000 | 577.20 |
| 1991-07-10 | 670 | 670 | 651 | 670 | 63,000 | 552.46 |
| 1991-07-09 | 650 | 675 | 650 | 675 | 95,000 | 556.59 |
| 1991-07-08 | 675 | 675 | 655 | 655 | 45,000 | 540.10 |
| 1991-07-05 | 684 | 693 | 675 | 693 | 36,000 | 571.43 |
| 1991-07-04 | 710 | 710 | 694 | 694 | 133,000 | 572.25 |
| 1991-07-03 | 690 | 715 | 670 | 710 | 78,000 | 585.45 |
| 1991-07-02 | 729 | 730 | 720 | 720 | 81,000 | 593.69 |
| 1991-07-01 | 731 | 735 | 730 | 730 | 120,000 | 601.94 |
| 1991-06-28 | 742 | 749 | 720 | 720 | 89,000 | 593.69 |
| 1991-06-27 | 760 | 760 | 740 | 741 | 89,000 | 611.01 |
| 1991-06-26 | 771 | 784 | 765 | 775 | 216,000 | 639.04 |
| 1991-06-25 | 758 | 765 | 744 | 765 | 132,000 | 630.80 |
| 1991-06-24 | 776 | 786 | 763 | 765 | 264,000 | 630.80 |
| 1991-06-21 | 804 | 818 | 792 | 796 | 595,000 | 656.36 |
| 1991-06-20 | 714 | 790 | 696 | 790 | 366,000 | 651.41 |
| 1991-06-19 | 740 | 740 | 717 | 724 | 116,000 | 596.99 |
| 1991-06-18 | 749 | 761 | 730 | 744 | 341,000 | 613.48 |
| 1991-06-17 | 703 | 740 | 700 | 740 | 148,000 | 610.18 |
| 1991-06-14 | 688 | 710 | 685 | 710 | 104,000 | 585.45 |
| 1991-06-13 | 670 | 680 | 670 | 680 | 24,000 | 560.71 |
| 1991-06-12 | 664 | 670 | 664 | 664 | 27,000 | 547.52 |
| 1991-06-11 | 670 | 670 | 660 | 660 | 28,000 | 544.22 |
| 1991-06-10 | 661 | 662 | 660 | 662 | 14,000 | 545.87 |
| 1991-06-07 | 662 | 662 | 661 | 661 | 10,000 | 545.04 |
| 1991-06-06 | 666 | 666 | 666 | 666 | 6,000 | 549.17 |
| 1991-06-05 | 667 | 667 | 663 | 665 | 9,000 | 548.34 |
| 1991-06-04 | 679 | 679 | 666 | 666 | 7,000 | 549.17 |
| 1991-06-03 | 670 | 680 | 670 | 680 | 5,000 | 560.71 |
| 1991-05-31 | 675 | 677 | 670 | 670 | 8,000 | 552.46 |
| 1991-05-30 | 678 | 678 | 678 | 678 | 3,000 | 559.06 |
| 1991-05-29 | 666 | 678 | 666 | 678 | 19,000 | 559.06 |
| 1991-05-28 | 662 | 680 | 662 | 680 | 35,000 | 560.71 |
| 1991-05-27 | 675 | 675 | 661 | 661 | 10,000 | 545.04 |
| 1991-05-24 | 675 | 679 | 660 | 660 | 40,000 | 544.22 |
| 1991-05-23 | 655 | 680 | 655 | 680 | 21,000 | 560.71 |
| 1991-05-22 | 650 | 675 | 650 | 675 | 33,000 | 556.59 |
| 1991-05-21 | 650 | 651 | 650 | 650 | 25,000 | 535.97 |
| 1991-05-20 | 665 | 665 | 651 | 651 | 4,000 | 536.80 |
| 1991-05-17 | 674 | 674 | 645 | 645 | 4,000 | 531.85 |
| 1991-05-16 | 670 | 675 | 670 | 675 | 18,000 | 556.59 |
| 1991-05-15 | 678 | 680 | 670 | 670 | 91,000 | 552.46 |
| 1991-05-14 | 670 | 680 | 670 | 675 | 55,000 | 556.59 |
| 1991-05-13 | 675 | 680 | 670 | 670 | 71,000 | 552.46 |
| 1991-05-10 | 660 | 669 | 660 | 669 | 30,000 | 551.64 |
| 1991-05-09 | 646 | 650 | 646 | 648 | 18,000 | 534.32 |
| 1991-05-08 | 650 | 650 | 630 | 640 | 7,000 | 527.73 |
| 1991-05-02 | 647 | 647 | 640 | 640 | 8,000 | 527.73 |
| 1991-05-01 | 622 | 646 | 622 | 646 | 5,000 | 532.67 |
| 1991-04-30 | 615 | 616 | 615 | 616 | 17,000 | 507.94 |
| 1991-04-26 | 614 | 625 | 614 | 625 | 5,000 | 515.36 |
| 1991-04-25 | 626 | 626 | 612 | 612 | 7,000 | 504.64 |
| 1991-04-24 | 610 | 611 | 606 | 606 | 75,000 | 499.69 |
| 1991-04-23 | 620 | 620 | 611 | 620 | 38,000 | 511.24 |
| 1991-04-22 | 636 | 636 | 610 | 610 | 148,000 | 502.99 |
| 1991-04-19 | 657 | 657 | 630 | 635 | 24,000 | 523.60 |
| 1991-04-18 | 675 | 675 | 657 | 667 | 13,000 | 549.99 |
| 1991-04-17 | 657 | 675 | 657 | 670 | 14,000 | 552.46 |
| 1991-04-16 | 675 | 675 | 665 | 665 | 22,000 | 548.34 |
| 1991-04-15 | 670 | 675 | 652 | 675 | 16,000 | 556.59 |
| 1991-04-12 | 655 | 665 | 655 | 665 | 26,000 | 548.34 |
| 1991-04-11 | 651 | 655 | 651 | 654 | 57,000 | 539.27 |
| 1991-04-10 | 675 | 677 | 670 | 675 | 19,000 | 556.59 |
| 1991-04-09 | 685 | 695 | 670 | 670 | 17,000 | 552.46 |
| 1991-04-08 | 680 | 690 | 680 | 685 | 60,000 | 564.83 |
| 1991-04-05 | 670 | 670 | 661 | 661 | 8,000 | 545.04 |
| 1991-04-04 | 670 | 670 | 661 | 661 | 17,000 | 545.04 |
| 1991-04-03 | 661 | 670 | 661 | 665 | 11,000 | 548.34 |
| 1991-04-02 | 645 | 661 | 645 | 661 | 6,000 | 545.04 |
| 1991-04-01 | 654 | 655 | 646 | 655 | 9,000 | 540.10 |
| 1991-03-29 | 655 | 660 | 655 | 660 | 16,000 | 544.22 |
| 1991-03-28 | 655 | 655 | 640 | 640 | 16,000 | 527.73 |
| 1991-03-27 | 660 | 660 | 655 | 655 | 14,000 | 540.10 |
| 1991-03-26 | 669 | 669 | 669 | 669 | 4,000 | 551.64 |
| 1991-03-25 | 651 | 655 | 641 | 646 | 14,000 | 532.67 |
| 1991-03-22 | 670 | 670 | 650 | 650 | 44,000 | 535.97 |
| 1991-03-20 | 655 | 655 | 655 | 655 | 47,000 | 540.10 |
| 1991-03-19 | 670 | 670 | 660 | 668 | 25,000 | 550.81 |
| 1991-03-18 | 670 | 680 | 660 | 670 | 48,000 | 552.46 |
| 1991-03-15 | 636 | 640 | 635 | 640 | 182,000 | 527.73 |
| 1991-03-14 | 636 | 645 | 635 | 645 | 8,000 | 531.85 |
| 1991-03-13 | 650 | 650 | 635 | 635 | 12,000 | 523.60 |
| 1991-03-12 | 641 | 641 | 640 | 640 | 7,000 | 527.73 |
| 1991-03-11 | 640 | 650 | 640 | 650 | 16,000 | 535.97 |
| 1991-03-08 | 623 | 623 | 623 | 623 | 9,000 | 513.71 |
| 1991-03-07 | 620 | 663 | 620 | 660 | 65,000 | 544.22 |
| 1991-03-06 | 621 | 650 | 615 | 620 | 98,000 | 511.24 |
| 1991-03-05 | 640 | 640 | 620 | 620 | 85,000 | 511.24 |
| 1991-03-04 | 640 | 641 | 640 | 641 | 14,000 | 528.55 |
| 1991-03-01 | 664 | 679 | 650 | 650 | 15,000 | 535.97 |
| 1991-02-28 | 659 | 670 | 659 | 670 | 39,000 | 552.46 |
| 1991-02-27 | 670 | 670 | 659 | 659 | 4,000 | 543.39 |
| 1991-02-26 | 690 | 690 | 670 | 671 | 17,000 | 553.29 |
| 1991-02-25 | 685 | 700 | 679 | 695 | 52,000 | 573.08 |
| 1991-02-22 | 699 | 699 | 673 | 685 | 56,000 | 564.83 |
| 1991-02-21 | 645 | 700 | 645 | 700 | 100,000 | 577.20 |
| 1991-02-20 | 651 | 655 | 650 | 655 | 47,000 | 540.10 |
| 1991-02-19 | 680 | 680 | 660 | 661 | 68,000 | 545.04 |
| 1991-02-18 | 670 | 680 | 670 | 680 | 48,000 | 560.71 |
| 1991-02-15 | 640 | 640 | 628 | 630 | 25,000 | 519.48 |
| 1991-02-14 | 609 | 630 | 609 | 630 | 42,000 | 519.48 |
| 1991-02-13 | 585 | 600 | 585 | 600 | 35,000 | 494.74 |
| 1991-02-12 | 560 | 580 | 560 | 580 | 71,000 | 478.25 |
| 1991-02-08 | 559 | 560 | 552 | 553 | 26,000 | 455.99 |
| 1991-02-07 | 550 | 560 | 550 | 559 | 19,000 | 460.94 |
| 1991-02-06 | 550 | 550 | 549 | 550 | 26,000 | 453.52 |
| 1991-02-05 | 520 | 530 | 520 | 525 | 9,000 | 432.90 |
| 1991-02-04 | 510 | 520 | 510 | 520 | 24,000 | 428.78 |
| 1991-02-01 | 521 | 530 | 520 | 520 | 11,000 | 428.78 |
| 1991-01-31 | 530 | 530 | 530 | 530 | 5,000 | 437.02 |
| 1991-01-30 | 530 | 530 | 530 | 530 | 2,000 | 437.02 |
| 1991-01-29 | 541 | 541 | 540 | 540 | 25,000 | 445.27 |
| 1991-01-28 | 540 | 540 | 540 | 540 | 10,000 | 445.27 |
| 1991-01-25 | 560 | 560 | 550 | 560 | 6,000 | 461.76 |
| 1991-01-24 | 550 | 550 | 550 | 550 | 4,000 | 453.52 |
| 1991-01-23 | 540 | 560 | 540 | 560 | 3,000 | 461.76 |
| 1991-01-21 | 569 | 569 | 550 | 550 | 14,000 | 453.52 |
| 1991-01-18 | 581 | 581 | 570 | 570 | 27,000 | 470.01 |
| 1991-01-17 | 550 | 550 | 520 | 550 | 28,000 | 453.52 |
| 1991-01-16 | 570 | 570 | 550 | 550 | 30,000 | 453.52 |
| 1991-01-14 | 570 | 570 | 570 | 570 | 12,000 | 470.01 |
| 1991-01-11 | 570 | 571 | 570 | 570 | 65,000 | 470.01 |
| 1991-01-10 | 560 | 570 | 560 | 565 | 17,000 | 465.88 |
| 1991-01-09 | 540 | 550 | 540 | 550 | 10,000 | 453.52 |
| 1991-01-08 | 549 | 549 | 540 | 540 | 25,000 | 445.27 |
| 1991-01-07 | 550 | 550 | 548 | 548 | 34,000 | 451.87 |
| 1991-01-04 | 541 | 549 | 541 | 549 | 6,000 | 452.69 |
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