9534 北海道ガス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 509 | 509 | 509 | 509 | 4,000 | 484.76 |
| 1994-12-29 | 510 | 510 | 510 | 510 | 3,000 | 485.71 |
| 1994-12-28 | 501 | 505 | 501 | 505 | 10,000 | 480.95 |
| 1994-12-27 | 505 | 505 | 501 | 501 | 9,000 | 477.14 |
| 1994-12-26 | 514 | 515 | 505 | 515 | 9,000 | 490.48 |
| 1994-12-22 | 515 | 515 | 505 | 515 | 126,000 | 490.48 |
| 1994-12-21 | 510 | 515 | 510 | 515 | 6,000 | 490.48 |
| 1994-12-20 | 506 | 510 | 505 | 506 | 17,000 | 481.91 |
| 1994-12-19 | 505 | 505 | 505 | 505 | 7,000 | 480.95 |
| 1994-12-16 | 490 | 500 | 490 | 500 | 19,000 | 476.19 |
| 1994-12-15 | 500 | 500 | 500 | 500 | 14,000 | 476.19 |
| 1994-12-14 | 486 | 493 | 486 | 493 | 5,000 | 469.52 |
| 1994-12-13 | 493 | 493 | 493 | 493 | 4,000 | 469.52 |
| 1994-12-12 | 494 | 494 | 490 | 494 | 37,000 | 470.48 |
| 1994-12-09 | 490 | 492 | 490 | 492 | 14,000 | 468.57 |
| 1994-12-08 | 496 | 496 | 495 | 495 | 36,000 | 471.43 |
| 1994-12-07 | 500 | 500 | 496 | 496 | 9,000 | 472.38 |
| 1994-12-06 | 496 | 496 | 496 | 496 | 2,000 | 472.38 |
| 1994-12-05 | 505 | 505 | 505 | 505 | 2,000 | 480.95 |
| 1994-12-02 | 495 | 499 | 493 | 499 | 28,000 | 475.24 |
| 1994-12-01 | 491 | 493 | 491 | 491 | 13,000 | 467.62 |
| 1994-11-30 | 490 | 492 | 490 | 492 | 5,000 | 468.57 |
| 1994-11-29 | 490 | 491 | 490 | 491 | 24,000 | 467.62 |
| 1994-11-28 | 486 | 490 | 486 | 490 | 8,000 | 466.67 |
| 1994-11-25 | 485 | 490 | 485 | 486 | 16,000 | 462.86 |
| 1994-11-24 | 495 | 496 | 490 | 490 | 39,000 | 466.67 |
| 1994-11-22 | 515 | 515 | 505 | 506 | 121,000 | 481.91 |
| 1994-11-21 | 500 | 501 | 500 | 501 | 30,000 | 477.14 |
| 1994-11-18 | 510 | 510 | 501 | 501 | 4,000 | 477.14 |
| 1994-11-17 | 500 | 500 | 500 | 500 | 10,000 | 476.19 |
| 1994-11-16 | 500 | 500 | 500 | 500 | 26,000 | 476.19 |
| 1994-11-15 | 497 | 501 | 497 | 500 | 24,000 | 476.19 |
| 1994-11-14 | 493 | 495 | 493 | 495 | 23,000 | 471.43 |
| 1994-11-11 | 495 | 498 | 495 | 498 | 29,000 | 474.29 |
| 1994-11-10 | 498 | 498 | 498 | 498 | 9,000 | 474.29 |
| 1994-11-09 | 498 | 499 | 498 | 498 | 20,000 | 474.29 |
| 1994-11-08 | 498 | 498 | 498 | 498 | 4,000 | 474.29 |
| 1994-11-07 | 498 | 498 | 496 | 496 | 28,000 | 472.38 |
| 1994-11-04 | 498 | 501 | 498 | 501 | 6,000 | 477.14 |
| 1994-11-02 | 535 | 535 | 500 | 500 | 36,000 | 476.19 |
| 1994-10-31 | 520 | 520 | 520 | 520 | 1,000 | 495.24 |
| 1994-10-28 | 520 | 530 | 520 | 530 | 75,000 | 504.76 |
| 1994-10-27 | 505 | 520 | 505 | 520 | 68,000 | 495.24 |
| 1994-10-26 | 507 | 507 | 507 | 507 | 6,000 | 482.86 |
| 1994-10-25 | 510 | 510 | 510 | 510 | 40,000 | 485.71 |
| 1994-10-24 | 510 | 510 | 510 | 510 | 13,000 | 485.71 |
| 1994-10-21 | 530 | 530 | 510 | 510 | 4,000 | 485.71 |
| 1994-10-20 | 522 | 523 | 522 | 523 | 20,000 | 498.10 |
| 1994-10-19 | 524 | 524 | 523 | 523 | 20,000 | 498.10 |
| 1994-10-18 | 532 | 532 | 525 | 525 | 18,000 | 500 |
| 1994-10-17 | 532 | 532 | 532 | 532 | 9,000 | 506.67 |
| 1994-10-14 | 535 | 535 | 535 | 535 | 91,000 | 509.52 |
| 1994-10-13 | 535 | 535 | 535 | 535 | 23,000 | 509.52 |
| 1994-10-12 | 530 | 546 | 530 | 546 | 37,000 | 520 |
| 1994-10-11 | 530 | 530 | 530 | 530 | 1,000 | 504.76 |
| 1994-10-07 | 527 | 530 | 520 | 530 | 79,000 | 504.76 |
| 1994-10-06 | 524 | 535 | 524 | 525 | 24,000 | 500 |
| 1994-10-05 | 534 | 535 | 534 | 534 | 13,000 | 508.57 |
| 1994-10-04 | 535 | 535 | 535 | 535 | 7,000 | 509.52 |
| 1994-10-03 | 532 | 535 | 532 | 535 | 8,000 | 509.52 |
| 1994-09-30 | 522 | 535 | 522 | 535 | 3,000 | 509.52 |
| 1994-09-29 | 530 | 530 | 520 | 520 | 15,000 | 495.24 |
| 1994-09-28 | 526 | 535 | 525 | 526 | 46,000 | 500.95 |
| 1994-09-27 | 525 | 535 | 521 | 535 | 38,000 | 509.52 |
| 1994-09-26 | 534 | 535 | 525 | 535 | 23,000 | 509.52 |
| 1994-09-22 | 520 | 520 | 520 | 520 | 20,000 | 495.24 |
| 1994-09-21 | 521 | 521 | 520 | 520 | 2,000 | 495.24 |
| 1994-09-20 | 520 | 520 | 520 | 520 | 2,000 | 495.24 |
| 1994-09-19 | 520 | 520 | 519 | 519 | 9,000 | 494.29 |
| 1994-09-16 | 520 | 521 | 520 | 520 | 23,000 | 495.24 |
| 1994-09-14 | 525 | 525 | 520 | 520 | 30,000 | 495.24 |
| 1994-09-13 | 525 | 525 | 525 | 525 | 6,000 | 500 |
| 1994-09-12 | 526 | 536 | 526 | 536 | 31,000 | 510.48 |
| 1994-09-09 | 539 | 539 | 539 | 539 | 25,000 | 513.33 |
| 1994-09-08 | 526 | 534 | 526 | 534 | 8,000 | 508.57 |
| 1994-09-07 | 526 | 535 | 526 | 535 | 10,000 | 509.52 |
| 1994-09-06 | 531 | 535 | 530 | 535 | 54,000 | 509.52 |
| 1994-09-05 | 533 | 533 | 531 | 531 | 5,000 | 505.71 |
| 1994-09-02 | 531 | 531 | 531 | 531 | 2,000 | 505.71 |
| 1994-09-01 | 540 | 540 | 530 | 530 | 7,000 | 504.76 |
| 1994-08-31 | 540 | 540 | 535 | 535 | 11,000 | 509.52 |
| 1994-08-30 | 536 | 536 | 536 | 536 | 10,000 | 510.48 |
| 1994-08-29 | 540 | 540 | 540 | 540 | 87,000 | 514.29 |
| 1994-08-26 | 535 | 550 | 535 | 550 | 35,000 | 523.81 |
| 1994-08-25 | 548 | 548 | 545 | 545 | 5,000 | 519.05 |
| 1994-08-24 | 545 | 545 | 545 | 545 | 11,000 | 519.05 |
| 1994-08-23 | 546 | 546 | 545 | 545 | 7,000 | 519.05 |
| 1994-08-22 | 546 | 546 | 545 | 545 | 3,000 | 519.05 |
| 1994-08-19 | 544 | 550 | 544 | 545 | 72,000 | 519.05 |
| 1994-08-18 | 543 | 544 | 543 | 544 | 5,000 | 518.10 |
| 1994-08-17 | 550 | 550 | 542 | 542 | 16,000 | 516.19 |
| 1994-08-16 | 542 | 543 | 542 | 543 | 4,000 | 517.14 |
| 1994-08-15 | 542 | 542 | 542 | 542 | 7,000 | 516.19 |
| 1994-08-12 | 542 | 545 | 542 | 542 | 5,000 | 516.19 |
| 1994-08-11 | 541 | 545 | 541 | 545 | 4,000 | 519.05 |
| 1994-08-10 | 540 | 550 | 540 | 550 | 4,000 | 523.81 |
| 1994-08-09 | 550 | 551 | 550 | 550 | 16,000 | 523.81 |
| 1994-08-08 | 541 | 550 | 541 | 550 | 16,000 | 523.81 |
| 1994-08-05 | 547 | 557 | 547 | 557 | 6,000 | 530.48 |
| 1994-08-04 | 559 | 559 | 559 | 559 | 5,000 | 532.38 |
| 1994-08-03 | 560 | 560 | 560 | 560 | 5,000 | 533.33 |
| 1994-08-02 | 560 | 560 | 556 | 560 | 17,000 | 533.33 |
| 1994-08-01 | 565 | 565 | 560 | 560 | 13,000 | 533.33 |
| 1994-07-29 | 555 | 560 | 550 | 560 | 18,000 | 533.33 |
| 1994-07-27 | 542 | 560 | 542 | 555 | 19,000 | 528.57 |
| 1994-07-26 | 540 | 542 | 540 | 542 | 16,000 | 516.19 |
| 1994-07-25 | 558 | 558 | 550 | 550 | 23,000 | 523.81 |
| 1994-07-22 | 558 | 565 | 558 | 558 | 35,000 | 531.43 |
| 1994-07-21 | 545 | 549 | 545 | 548 | 29,000 | 521.91 |
| 1994-07-20 | 560 | 560 | 555 | 555 | 20,000 | 528.57 |
| 1994-07-19 | 559 | 559 | 559 | 559 | 10,000 | 532.38 |
| 1994-07-18 | 558 | 558 | 558 | 558 | 11,000 | 531.43 |
| 1994-07-15 | 560 | 560 | 557 | 558 | 6,000 | 531.43 |
| 1994-07-14 | 558 | 560 | 558 | 559 | 9,000 | 532.38 |
| 1994-07-13 | 560 | 560 | 560 | 560 | 7,000 | 533.33 |
| 1994-07-12 | 544 | 549 | 544 | 549 | 26,000 | 522.86 |
| 1994-07-11 | 540 | 542 | 540 | 542 | 11,000 | 516.19 |
| 1994-07-08 | 541 | 565 | 541 | 565 | 21,000 | 538.10 |
| 1994-07-07 | 552 | 552 | 548 | 548 | 9,000 | 521.91 |
| 1994-07-06 | 550 | 550 | 548 | 548 | 20,000 | 521.91 |
| 1994-07-05 | 550 | 550 | 549 | 550 | 21,000 | 523.81 |
| 1994-07-04 | 566 | 566 | 549 | 549 | 11,000 | 522.86 |
| 1994-07-01 | 566 | 566 | 548 | 553 | 14,000 | 526.67 |
| 1994-06-30 | 564 | 566 | 564 | 565 | 31,000 | 538.10 |
| 1994-06-29 | 565 | 566 | 559 | 566 | 94,000 | 539.05 |
| 1994-06-28 | 541 | 566 | 541 | 565 | 27,000 | 538.10 |
| 1994-06-27 | 565 | 565 | 539 | 540 | 14,000 | 514.29 |
| 1994-06-24 | 560 | 566 | 560 | 566 | 35,000 | 539.05 |
| 1994-06-23 | 548 | 560 | 546 | 551 | 37,000 | 524.76 |
| 1994-06-22 | 551 | 551 | 540 | 540 | 44,000 | 514.29 |
| 1994-06-21 | 551 | 555 | 550 | 551 | 40,000 | 524.76 |
| 1994-06-20 | 565 | 565 | 558 | 560 | 22,000 | 533.33 |
| 1994-06-17 | 561 | 566 | 561 | 566 | 34,000 | 539.05 |
| 1994-06-16 | 565 | 566 | 560 | 566 | 42,000 | 539.05 |
| 1994-06-15 | 552 | 565 | 552 | 565 | 25,000 | 538.10 |
| 1994-06-14 | 552 | 552 | 552 | 552 | 7,000 | 525.71 |
| 1994-06-13 | 565 | 565 | 550 | 551 | 11,000 | 524.76 |
| 1994-06-10 | 561 | 561 | 555 | 555 | 22,000 | 528.57 |
| 1994-06-09 | 550 | 555 | 550 | 555 | 12,000 | 528.57 |
| 1994-06-08 | 555 | 560 | 555 | 560 | 75,000 | 533.33 |
| 1994-06-07 | 554 | 555 | 554 | 554 | 75,000 | 527.62 |
| 1994-06-06 | 564 | 564 | 545 | 554 | 13,000 | 527.62 |
| 1994-06-03 | 552 | 555 | 550 | 555 | 66,000 | 528.57 |
| 1994-06-02 | 554 | 561 | 551 | 555 | 30,000 | 528.57 |
| 1994-06-01 | 560 | 564 | 535 | 564 | 40,000 | 537.14 |
| 1994-05-31 | 555 | 565 | 550 | 560 | 10,000 | 533.33 |
| 1994-05-30 | 555 | 560 | 555 | 555 | 35,000 | 528.57 |
| 1994-05-27 | 565 | 565 | 559 | 565 | 34,000 | 538.10 |
| 1994-05-26 | 562 | 564 | 558 | 560 | 49,000 | 533.33 |
| 1994-05-25 | 553 | 563 | 553 | 563 | 119,000 | 536.19 |
| 1994-05-24 | 562 | 563 | 550 | 563 | 24,000 | 536.19 |
| 1994-05-23 | 550 | 564 | 540 | 563 | 41,000 | 536.19 |
| 1994-05-20 | 559 | 559 | 550 | 553 | 55,000 | 526.67 |
| 1994-05-19 | 559 | 562 | 559 | 560 | 33,000 | 533.33 |
| 1994-05-18 | 564 | 564 | 560 | 560 | 6,000 | 533.33 |
| 1994-05-17 | 560 | 560 | 551 | 559 | 8,000 | 532.38 |
| 1994-05-16 | 559 | 560 | 546 | 559 | 14,000 | 532.38 |
| 1994-05-13 | 540 | 560 | 535 | 560 | 22,000 | 533.33 |
| 1994-05-12 | 555 | 558 | 550 | 550 | 14,000 | 523.81 |
| 1994-05-11 | 550 | 552 | 550 | 551 | 6,000 | 524.76 |
| 1994-05-10 | 548 | 549 | 548 | 549 | 3,000 | 522.86 |
| 1994-05-09 | 550 | 558 | 550 | 558 | 5,000 | 531.43 |
| 1994-05-06 | 535 | 539 | 532 | 533 | 14,000 | 507.62 |
| 1994-05-02 | 538 | 541 | 538 | 538 | 8,000 | 512.38 |
| 1994-04-28 | 540 | 541 | 538 | 538 | 192,000 | 512.38 |
| 1994-04-27 | 550 | 550 | 550 | 550 | 5,000 | 523.81 |
| 1994-04-26 | 554 | 559 | 540 | 540 | 29,000 | 514.29 |
| 1994-04-25 | 560 | 560 | 540 | 544 | 45,000 | 518.10 |
| 1994-04-22 | 548 | 548 | 546 | 546 | 22,000 | 520 |
| 1994-04-21 | 540 | 547 | 540 | 547 | 17,000 | 520.95 |
| 1994-04-20 | 541 | 541 | 538 | 540 | 35,000 | 514.29 |
| 1994-04-19 | 541 | 541 | 540 | 540 | 25,000 | 514.29 |
| 1994-04-18 | 540 | 545 | 540 | 541 | 41,000 | 515.24 |
| 1994-04-15 | 543 | 550 | 543 | 550 | 4,000 | 523.81 |
| 1994-04-14 | 559 | 559 | 553 | 553 | 8,000 | 526.67 |
| 1994-04-13 | 560 | 560 | 541 | 541 | 13,000 | 515.24 |
| 1994-04-12 | 559 | 559 | 550 | 550 | 7,000 | 523.81 |
| 1994-04-11 | 560 | 560 | 540 | 540 | 18,000 | 514.29 |
| 1994-04-08 | 550 | 550 | 531 | 531 | 23,000 | 505.71 |
| 1994-04-07 | 550 | 550 | 550 | 550 | 4,000 | 523.81 |
| 1994-04-06 | 539 | 549 | 539 | 549 | 3,000 | 522.86 |
| 1994-04-05 | 549 | 549 | 549 | 549 | 1,000 | 522.86 |
| 1994-04-04 | 542 | 550 | 530 | 550 | 6,000 | 523.81 |
| 1994-04-01 | 542 | 542 | 537 | 542 | 18,000 | 516.19 |
| 1994-03-31 | 540 | 545 | 537 | 537 | 8,000 | 511.43 |
| 1994-03-30 | 545 | 554 | 540 | 540 | 13,000 | 514.29 |
| 1994-03-29 | 565 | 565 | 555 | 555 | 7,000 | 528.57 |
| 1994-03-28 | 560 | 560 | 551 | 555 | 8,000 | 528.57 |
| 1994-03-25 | 551 | 552 | 550 | 552 | 12,000 | 525.71 |
| 1994-03-24 | 565 | 565 | 550 | 550 | 38,000 | 523.81 |
| 1994-03-23 | 559 | 559 | 534 | 534 | 18,000 | 508.57 |
| 1994-03-22 | 554 | 560 | 554 | 560 | 28,000 | 533.33 |
| 1994-03-18 | 565 | 566 | 564 | 564 | 60,000 | 537.14 |
| 1994-03-17 | 550 | 565 | 546 | 565 | 25,000 | 538.10 |
| 1994-03-16 | 551 | 560 | 551 | 560 | 13,000 | 533.33 |
| 1994-03-15 | 560 | 560 | 546 | 546 | 15,000 | 520 |
| 1994-03-14 | 560 | 560 | 541 | 545 | 36,000 | 519.05 |
| 1994-03-11 | 536 | 540 | 530 | 540 | 78,000 | 514.29 |
| 1994-03-10 | 535 | 544 | 535 | 536 | 29,000 | 510.48 |
| 1994-03-09 | 535 | 535 | 533 | 535 | 19,000 | 509.52 |
| 1994-03-08 | 530 | 545 | 530 | 536 | 56,000 | 510.48 |
| 1994-03-07 | 530 | 538 | 525 | 529 | 89,000 | 503.81 |
| 1994-03-04 | 527 | 530 | 526 | 526 | 54,000 | 500.95 |
| 1994-03-03 | 540 | 540 | 527 | 530 | 57,000 | 504.76 |
| 1994-03-02 | 537 | 540 | 531 | 531 | 152,000 | 505.71 |
| 1994-03-01 | 548 | 550 | 540 | 540 | 33,000 | 514.29 |
| 1994-02-28 | 546 | 546 | 536 | 543 | 35,000 | 517.14 |
| 1994-02-25 | 550 | 550 | 536 | 536 | 55,000 | 510.48 |
| 1994-02-24 | 531 | 546 | 531 | 546 | 43,000 | 520 |
| 1994-02-23 | 530 | 542 | 530 | 530 | 133,000 | 504.76 |
| 1994-02-22 | 535 | 535 | 530 | 530 | 9,000 | 504.76 |
| 1994-02-21 | 540 | 540 | 530 | 530 | 85,000 | 504.76 |
| 1994-02-18 | 530 | 530 | 530 | 530 | 1,000 | 504.76 |
| 1994-02-17 | 540 | 540 | 526 | 526 | 99,000 | 500.95 |
| 1994-02-16 | 540 | 541 | 530 | 530 | 61,000 | 504.76 |
| 1994-02-15 | 532 | 535 | 525 | 530 | 128,000 | 504.76 |
| 1994-02-14 | 545 | 545 | 532 | 532 | 47,000 | 506.67 |
| 1994-02-10 | 541 | 541 | 532 | 535 | 70,000 | 509.52 |
| 1994-02-09 | 559 | 559 | 531 | 531 | 46,000 | 505.71 |
| 1994-02-08 | 560 | 560 | 550 | 550 | 68,000 | 523.81 |
| 1994-02-07 | 550 | 550 | 542 | 542 | 39,000 | 516.19 |
| 1994-02-04 | 546 | 557 | 546 | 557 | 9,000 | 530.48 |
| 1994-02-03 | 555 | 560 | 545 | 545 | 87,000 | 519.05 |
| 1994-02-02 | 565 | 570 | 545 | 555 | 23,000 | 528.57 |
| 1994-02-01 | 573 | 573 | 560 | 560 | 62,000 | 533.33 |
| 1994-01-31 | 569 | 569 | 560 | 565 | 22,000 | 538.10 |
| 1994-01-28 | 550 | 550 | 550 | 550 | 1,000 | 523.81 |
| 1994-01-27 | 555 | 556 | 555 | 556 | 2,000 | 529.52 |
| 1994-01-26 | 565 | 565 | 555 | 565 | 11,000 | 538.10 |
| 1994-01-25 | 565 | 565 | 555 | 555 | 10,000 | 528.57 |
| 1994-01-24 | 566 | 566 | 566 | 566 | 9,000 | 539.05 |
| 1994-01-21 | 570 | 573 | 570 | 570 | 21,000 | 542.86 |
| 1994-01-20 | 573 | 573 | 551 | 570 | 33,000 | 542.86 |
| 1994-01-19 | 565 | 565 | 565 | 565 | 2,000 | 538.10 |
| 1994-01-18 | 549 | 555 | 549 | 555 | 21,000 | 528.57 |
| 1994-01-17 | 573 | 573 | 563 | 563 | 17,000 | 536.19 |
| 1994-01-14 | 567 | 567 | 559 | 567 | 21,000 | 540 |
| 1994-01-13 | 558 | 568 | 558 | 567 | 22,000 | 540 |
| 1994-01-12 | 550 | 550 | 550 | 550 | 40,000 | 523.81 |
| 1994-01-11 | 554 | 554 | 550 | 550 | 24,000 | 523.81 |
| 1994-01-10 | 550 | 555 | 550 | 554 | 58,000 | 527.62 |
| 1994-01-07 | 540 | 550 | 540 | 550 | 10,000 | 523.81 |
| 1994-01-06 | 535 | 550 | 535 | 539 | 49,000 | 513.33 |
| 1994-01-05 | 535 | 550 | 535 | 538 | 29,000 | 512.38 |
| 1994-01-04 | 535 | 535 | 535 | 535 | 1,000 | 509.52 |
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