9534 北海道ガス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 1995-12-28 | 471 | 471 | 471 | 471 | 39,000 | 471 |
| 1995-12-27 | 471 | 471 | 471 | 471 | 59,000 | 471 |
| 1995-12-26 | 469 | 469 | 460 | 460 | 3,000 | 460 |
| 1995-12-25 | 469 | 469 | 469 | 469 | 23,000 | 469 |
| 1995-12-22 | 474 | 474 | 464 | 464 | 59,000 | 464 |
| 1995-12-21 | 470 | 474 | 470 | 474 | 15,000 | 474 |
| 1995-12-20 | 473 | 473 | 470 | 470 | 4,000 | 470 |
| 1995-12-19 | 470 | 474 | 470 | 474 | 20,000 | 474 |
| 1995-12-18 | 473 | 474 | 473 | 474 | 8,000 | 474 |
| 1995-12-15 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1995-12-14 | 478 | 479 | 470 | 474 | 122,000 | 474 |
| 1995-12-13 | 470 | 480 | 465 | 480 | 22,000 | 480 |
| 1995-12-12 | 480 | 480 | 470 | 471 | 5,000 | 471 |
| 1995-12-11 | 485 | 485 | 470 | 470 | 17,000 | 470 |
| 1995-12-08 | 477 | 480 | 470 | 470 | 74,000 | 470 |
| 1995-12-07 | 470 | 470 | 465 | 470 | 20,000 | 470 |
| 1995-12-06 | 450 | 451 | 450 | 450 | 23,000 | 450 |
| 1995-12-05 | 475 | 480 | 460 | 460 | 57,000 | 460 |
| 1995-12-04 | 455 | 470 | 452 | 470 | 124,000 | 470 |
| 1995-12-01 | 430 | 450 | 430 | 450 | 44,000 | 450 |
| 1995-11-30 | 423 | 431 | 420 | 431 | 56,000 | 431 |
| 1995-11-29 | 436 | 436 | 420 | 423 | 31,000 | 423 |
| 1995-11-28 | 436 | 436 | 436 | 436 | 8,000 | 436 |
| 1995-11-27 | 431 | 436 | 431 | 436 | 104,000 | 436 |
| 1995-11-24 | 426 | 431 | 426 | 426 | 4,000 | 426 |
| 1995-11-22 | 438 | 445 | 426 | 426 | 8,000 | 426 |
| 1995-11-21 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1995-11-20 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 1995-11-17 | 421 | 425 | 416 | 425 | 7,000 | 425 |
| 1995-11-15 | 416 | 421 | 416 | 416 | 8,000 | 416 |
| 1995-11-14 | 420 | 420 | 420 | 420 | 31,000 | 420 |
| 1995-11-13 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1995-11-10 | 420 | 420 | 420 | 420 | 14,000 | 420 |
| 1995-11-09 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-11-08 | 425 | 426 | 424 | 424 | 18,000 | 424 |
| 1995-11-07 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1995-11-02 | 426 | 427 | 426 | 427 | 4,000 | 427 |
| 1995-11-01 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 1995-10-31 | 427 | 427 | 427 | 427 | 10,000 | 427 |
| 1995-10-30 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1995-10-27 | 441 | 441 | 431 | 431 | 6,000 | 431 |
| 1995-10-26 | 431 | 431 | 431 | 431 | 28,000 | 431 |
| 1995-10-25 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 1995-10-24 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1995-10-23 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 1995-10-20 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 1995-10-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1995-10-18 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 1995-10-17 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1995-10-16 | 431 | 446 | 431 | 446 | 3,000 | 446 |
| 1995-10-13 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1995-10-12 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1995-10-11 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 1995-10-09 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 1995-10-06 | 449 | 450 | 449 | 450 | 4,000 | 450 |
| 1995-10-05 | 449 | 449 | 449 | 449 | 14,000 | 449 |
| 1995-10-04 | 450 | 450 | 449 | 449 | 21,000 | 449 |
| 1995-10-03 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1995-10-02 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 1995-09-29 | 455 | 455 | 455 | 455 | 8,000 | 455 |
| 1995-09-28 | 460 | 473 | 460 | 465 | 46,000 | 465 |
| 1995-09-26 | 440 | 445 | 440 | 445 | 34,000 | 445 |
| 1995-09-25 | 441 | 450 | 441 | 450 | 16,000 | 450 |
| 1995-09-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1995-09-21 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 1995-09-20 | 432 | 435 | 430 | 435 | 14,000 | 435 |
| 1995-09-19 | 429 | 429 | 429 | 429 | 10,000 | 429 |
| 1995-09-18 | 444 | 444 | 444 | 444 | 6,000 | 444 |
| 1995-09-14 | 450 | 450 | 445 | 445 | 24,000 | 445 |
| 1995-09-13 | 460 | 460 | 450 | 450 | 22,000 | 450 |
| 1995-09-12 | 450 | 460 | 450 | 460 | 27,000 | 460 |
| 1995-09-11 | 436 | 450 | 436 | 450 | 21,000 | 450 |
| 1995-09-08 | 436 | 440 | 431 | 436 | 23,000 | 436 |
| 1995-09-07 | 433 | 433 | 433 | 433 | 11,000 | 433 |
| 1995-09-06 | 433 | 433 | 433 | 433 | 7,000 | 433 |
| 1995-09-05 | 445 | 445 | 438 | 438 | 2,000 | 438 |
| 1995-09-04 | 449 | 449 | 446 | 446 | 2,000 | 446 |
| 1995-09-01 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 1995-08-31 | 440 | 455 | 440 | 455 | 7,000 | 455 |
| 1995-08-30 | 453 | 453 | 445 | 445 | 2,000 | 445 |
| 1995-08-29 | 446 | 447 | 445 | 445 | 9,000 | 445 |
| 1995-08-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1995-08-25 | 450 | 454 | 450 | 450 | 12,000 | 450 |
| 1995-08-24 | 440 | 450 | 435 | 450 | 5,000 | 450 |
| 1995-08-23 | 445 | 445 | 440 | 440 | 78,000 | 440 |
| 1995-08-22 | 445 | 450 | 445 | 450 | 29,000 | 450 |
| 1995-08-21 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 1995-08-18 | 449 | 458 | 449 | 458 | 33,000 | 458 |
| 1995-08-17 | 455 | 455 | 455 | 455 | 8,000 | 455 |
| 1995-08-16 | 450 | 450 | 448 | 450 | 14,000 | 450 |
| 1995-08-15 | 420 | 425 | 420 | 425 | 17,000 | 425 |
| 1995-08-14 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 1995-08-11 | 416 | 420 | 416 | 420 | 5,000 | 420 |
| 1995-08-10 | 430 | 430 | 426 | 426 | 9,000 | 426 |
| 1995-08-09 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1995-08-08 | 435 | 435 | 435 | 435 | 14,000 | 435 |
| 1995-08-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-08-04 | 440 | 445 | 440 | 445 | 9,000 | 445 |
| 1995-08-03 | 445 | 445 | 445 | 445 | 12,000 | 445 |
| 1995-08-02 | 426 | 445 | 425 | 445 | 5,000 | 445 |
| 1995-08-01 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 1995-07-31 | 430 | 430 | 420 | 425 | 34,000 | 425 |
| 1995-07-28 | 440 | 440 | 435 | 435 | 73,000 | 435 |
| 1995-07-27 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 1995-07-26 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1995-07-25 | 450 | 450 | 445 | 445 | 14,000 | 445 |
| 1995-07-24 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1995-07-21 | 445 | 445 | 435 | 435 | 12,000 | 435 |
| 1995-07-20 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 1995-07-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1995-07-18 | 449 | 450 | 449 | 450 | 21,000 | 450 |
| 1995-07-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1995-07-14 | 440 | 450 | 440 | 450 | 25,000 | 450 |
| 1995-07-13 | 441 | 444 | 441 | 442 | 16,000 | 442 |
| 1995-07-12 | 437 | 445 | 435 | 443 | 50,000 | 443 |
| 1995-07-11 | 435 | 437 | 435 | 437 | 22,000 | 437 |
| 1995-07-10 | 440 | 440 | 430 | 430 | 25,000 | 430 |
| 1995-07-07 | 432 | 436 | 432 | 436 | 20,000 | 436 |
| 1995-07-06 | 413 | 432 | 413 | 432 | 31,000 | 432 |
| 1995-07-05 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 1995-07-04 | 418 | 418 | 418 | 418 | 21,000 | 418 |
| 1995-07-03 | 419 | 421 | 418 | 421 | 11,000 | 421 |
| 1995-06-30 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 1995-06-29 | 421 | 421 | 421 | 421 | 15,000 | 421 |
| 1995-06-28 | 431 | 431 | 425 | 425 | 29,000 | 425 |
| 1995-06-27 | 431 | 440 | 426 | 431 | 349,000 | 431 |
| 1995-06-26 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1995-06-23 | 420 | 425 | 420 | 425 | 12,000 | 425 |
| 1995-06-22 | 418 | 418 | 418 | 418 | 9,000 | 418 |
| 1995-06-21 | 421 | 421 | 418 | 421 | 33,000 | 421 |
| 1995-06-20 | 416 | 421 | 416 | 421 | 69,000 | 421 |
| 1995-06-19 | 420 | 421 | 420 | 421 | 5,000 | 421 |
| 1995-06-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-06-15 | 424 | 425 | 424 | 425 | 12,000 | 425 |
| 1995-06-14 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1995-06-13 | 450 | 450 | 440 | 440 | 20,000 | 440 |
| 1995-06-12 | 448 | 450 | 448 | 450 | 16,000 | 450 |
| 1995-06-09 | 448 | 448 | 448 | 448 | 6,000 | 448 |
| 1995-06-08 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1995-06-07 | 451 | 460 | 451 | 455 | 37,000 | 455 |
| 1995-06-06 | 457 | 457 | 456 | 456 | 17,000 | 456 |
| 1995-06-05 | 456 | 456 | 456 | 456 | 13,000 | 456 |
| 1995-06-02 | 460 | 460 | 458 | 458 | 8,000 | 458 |
| 1995-06-01 | 461 | 461 | 461 | 461 | 14,000 | 461 |
| 1995-05-31 | 460 | 461 | 460 | 461 | 4,000 | 461 |
| 1995-05-30 | 461 | 462 | 461 | 461 | 6,000 | 461 |
| 1995-05-29 | 466 | 466 | 466 | 466 | 7,000 | 466 |
| 1995-05-26 | 451 | 456 | 451 | 456 | 7,000 | 456 |
| 1995-05-25 | 455 | 456 | 455 | 456 | 19,000 | 456 |
| 1995-05-24 | 464 | 464 | 464 | 464 | 13,000 | 464 |
| 1995-05-23 | 468 | 470 | 464 | 464 | 18,000 | 464 |
| 1995-05-22 | 476 | 476 | 470 | 470 | 11,000 | 470 |
| 1995-05-19 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1995-05-18 | 476 | 476 | 475 | 475 | 28,000 | 475 |
| 1995-05-17 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1995-05-16 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 1995-05-15 | 476 | 476 | 475 | 475 | 23,000 | 475 |
| 1995-05-12 | 475 | 475 | 475 | 475 | 53,000 | 475 |
| 1995-05-11 | 475 | 476 | 475 | 475 | 12,000 | 475 |
| 1995-05-10 | 474 | 475 | 474 | 475 | 9,000 | 475 |
| 1995-05-09 | 472 | 477 | 472 | 475 | 7,000 | 475 |
| 1995-05-08 | 480 | 480 | 475 | 475 | 27,000 | 475 |
| 1995-05-02 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1995-05-01 | 485 | 485 | 485 | 485 | 43,000 | 485 |
| 1995-04-27 | 485 | 490 | 480 | 490 | 27,000 | 490 |
| 1995-04-26 | 490 | 497 | 490 | 490 | 49,000 | 490 |
| 1995-04-25 | 494 | 494 | 490 | 490 | 24,000 | 490 |
| 1995-04-24 | 497 | 497 | 492 | 492 | 31,000 | 492 |
| 1995-04-21 | 495 | 495 | 495 | 495 | 22,000 | 495 |
| 1995-04-20 | 499 | 499 | 494 | 495 | 28,000 | 495 |
| 1995-04-19 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1995-04-18 | 494 | 494 | 490 | 490 | 16,000 | 490 |
| 1995-04-17 | 489 | 490 | 480 | 490 | 5,000 | 490 |
| 1995-04-14 | 494 | 494 | 493 | 493 | 9,000 | 493 |
| 1995-04-13 | 480 | 490 | 480 | 490 | 41,000 | 490 |
| 1995-04-12 | 480 | 480 | 471 | 475 | 11,000 | 475 |
| 1995-04-11 | 465 | 465 | 465 | 465 | 11,000 | 465 |
| 1995-04-10 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1995-04-07 | 459 | 460 | 454 | 460 | 7,000 | 460 |
| 1995-04-06 | 454 | 463 | 454 | 463 | 14,000 | 463 |
| 1995-04-05 | 451 | 460 | 450 | 460 | 19,000 | 460 |
| 1995-04-04 | 445 | 451 | 445 | 451 | 39,000 | 451 |
| 1995-04-03 | 450 | 455 | 446 | 450 | 20,000 | 450 |
| 1995-03-31 | 450 | 451 | 449 | 450 | 38,000 | 450 |
| 1995-03-30 | 448 | 450 | 448 | 450 | 12,000 | 450 |
| 1995-03-29 | 456 | 456 | 448 | 450 | 24,000 | 450 |
| 1995-03-28 | 465 | 465 | 456 | 456 | 47,000 | 456 |
| 1995-03-27 | 490 | 490 | 488 | 488 | 42,000 | 464.76 |
| 1995-03-24 | 492 | 492 | 486 | 490 | 125,000 | 466.67 |
| 1995-03-23 | 490 | 495 | 490 | 495 | 29,000 | 471.43 |
| 1995-03-22 | 497 | 500 | 497 | 500 | 39,000 | 476.19 |
| 1995-03-20 | 500 | 500 | 500 | 500 | 54,000 | 476.19 |
| 1995-03-17 | 498 | 500 | 495 | 500 | 270,000 | 476.19 |
| 1995-03-16 | 502 | 502 | 500 | 500 | 5,000 | 476.19 |
| 1995-03-15 | 502 | 502 | 502 | 502 | 3,000 | 478.10 |
| 1995-03-14 | 512 | 512 | 512 | 512 | 2,000 | 487.62 |
| 1995-03-13 | 502 | 503 | 502 | 502 | 16,000 | 478.10 |
| 1995-03-10 | 560 | 560 | 560 | 560 | 158,000 | 533.33 |
| 1995-03-09 | 497 | 497 | 495 | 495 | 47,000 | 471.43 |
| 1995-03-08 | 497 | 497 | 495 | 497 | 17,000 | 473.33 |
| 1995-03-07 | 495 | 496 | 495 | 495 | 18,000 | 471.43 |
| 1995-03-06 | 493 | 499 | 493 | 495 | 43,000 | 471.43 |
| 1995-03-03 | 495 | 495 | 493 | 493 | 8,000 | 469.52 |
| 1995-03-02 | 485 | 490 | 485 | 490 | 24,000 | 466.67 |
| 1995-03-01 | 484 | 487 | 480 | 480 | 28,000 | 457.14 |
| 1995-02-28 | 478 | 482 | 478 | 482 | 39,000 | 459.05 |
| 1995-02-27 | 478 | 478 | 475 | 478 | 59,000 | 455.24 |
| 1995-02-24 | 495 | 496 | 493 | 493 | 24,000 | 469.52 |
| 1995-02-23 | 485 | 496 | 485 | 495 | 1,043,000 | 471.43 |
| 1995-02-22 | 479 | 485 | 479 | 485 | 1,014,000 | 461.91 |
| 1995-02-21 | 476 | 478 | 476 | 478 | 7,000 | 455.24 |
| 1995-02-20 | 485 | 485 | 485 | 485 | 2,000 | 461.91 |
| 1995-02-17 | 475 | 480 | 475 | 475 | 8,000 | 452.38 |
| 1995-02-16 | 476 | 480 | 476 | 480 | 23,000 | 457.14 |
| 1995-02-15 | 476 | 480 | 476 | 480 | 12,000 | 457.14 |
| 1995-02-14 | 472 | 485 | 472 | 485 | 18,000 | 461.91 |
| 1995-02-13 | 472 | 472 | 472 | 472 | 6,000 | 449.52 |
| 1995-02-10 | 482 | 482 | 475 | 475 | 10,000 | 452.38 |
| 1995-02-09 | 490 | 493 | 487 | 487 | 43,000 | 463.81 |
| 1995-02-08 | 490 | 492 | 490 | 490 | 65,000 | 466.67 |
| 1995-02-07 | 497 | 497 | 496 | 496 | 5,000 | 472.38 |
| 1995-02-06 | 500 | 501 | 500 | 500 | 22,000 | 476.19 |
| 1995-02-03 | 500 | 501 | 500 | 500 | 11,000 | 476.19 |
| 1995-02-02 | 500 | 500 | 500 | 500 | 27,000 | 476.19 |
| 1995-02-01 | 505 | 505 | 497 | 497 | 56,000 | 473.33 |
| 1995-01-31 | 506 | 507 | 496 | 500 | 100,000 | 476.19 |
| 1995-01-30 | 510 | 510 | 508 | 510 | 51,000 | 485.71 |
| 1995-01-27 | 510 | 510 | 508 | 508 | 50,000 | 483.81 |
| 1995-01-26 | 510 | 510 | 500 | 510 | 30,000 | 485.71 |
| 1995-01-25 | 520 | 520 | 510 | 510 | 21,000 | 485.71 |
| 1995-01-24 | 510 | 510 | 510 | 510 | 19,000 | 485.71 |
| 1995-01-23 | 512 | 512 | 508 | 508 | 44,000 | 483.81 |
| 1995-01-20 | 510 | 510 | 510 | 510 | 22,000 | 485.71 |
| 1995-01-19 | 510 | 510 | 510 | 510 | 16,000 | 485.71 |
| 1995-01-18 | 515 | 515 | 515 | 515 | 2,000 | 490.48 |
| 1995-01-17 | 510 | 510 | 508 | 508 | 23,000 | 483.81 |
| 1995-01-13 | 512 | 512 | 507 | 508 | 36,000 | 483.81 |
| 1995-01-12 | 511 | 512 | 510 | 512 | 36,000 | 487.62 |
| 1995-01-11 | 502 | 512 | 502 | 512 | 12,000 | 487.62 |
| 1995-01-10 | 501 | 501 | 501 | 501 | 4,000 | 477.14 |
| 1995-01-09 | 501 | 501 | 501 | 501 | 3,000 | 477.14 |
| 1995-01-06 | 498 | 498 | 498 | 498 | 4,000 | 474.29 |
| 1995-01-05 | 506 | 506 | 499 | 500 | 41,000 | 476.19 |
| 1995-01-04 | 499 | 499 | 499 | 499 | 5,000 | 475.24 |
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