9534 北海道ガス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 450 | 452 | 450 | 452 | 15,000 | 2,260 |
| 1996-12-27 | 449 | 449 | 449 | 449 | 17,000 | 2,245 |
| 1996-12-26 | 450 | 453 | 449 | 449 | 20,000 | 2,245 |
| 1996-12-25 | 453 | 453 | 450 | 453 | 40,000 | 2,265 |
| 1996-12-24 | 462 | 462 | 453 | 453 | 24,000 | 2,265 |
| 1996-12-20 | 465 | 465 | 463 | 463 | 36,000 | 2,315 |
| 1996-12-19 | 463 | 466 | 463 | 465 | 81,000 | 2,325 |
| 1996-12-18 | 465 | 470 | 465 | 466 | 122,000 | 2,330 |
| 1996-12-17 | 470 | 480 | 470 | 480 | 41,000 | 2,400 |
| 1996-12-16 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 1996-12-13 | 466 | 470 | 466 | 467 | 38,000 | 2,335 |
| 1996-12-12 | 472 | 472 | 465 | 472 | 39,000 | 2,360 |
| 1996-12-11 | 477 | 477 | 472 | 472 | 13,000 | 2,360 |
| 1996-12-10 | 476 | 477 | 474 | 477 | 50,000 | 2,385 |
| 1996-12-09 | 472 | 474 | 472 | 474 | 13,000 | 2,370 |
| 1996-12-06 | 469 | 470 | 469 | 470 | 8,000 | 2,350 |
| 1996-12-05 | 469 | 475 | 469 | 469 | 19,000 | 2,345 |
| 1996-12-04 | 472 | 477 | 468 | 468 | 150,000 | 2,340 |
| 1996-12-03 | 480 | 480 | 477 | 477 | 23,000 | 2,385 |
| 1996-12-02 | 480 | 481 | 480 | 481 | 7,000 | 2,405 |
| 1996-11-29 | 470 | 483 | 470 | 475 | 25,000 | 2,375 |
| 1996-11-28 | 470 | 472 | 470 | 472 | 16,000 | 2,360 |
| 1996-11-27 | 471 | 479 | 470 | 474 | 103,000 | 2,370 |
| 1996-11-26 | 484 | 484 | 470 | 471 | 46,000 | 2,355 |
| 1996-11-25 | 481 | 481 | 470 | 470 | 48,000 | 2,350 |
| 1996-11-22 | 476 | 481 | 476 | 481 | 6,000 | 2,405 |
| 1996-11-21 | 481 | 481 | 476 | 481 | 4,000 | 2,405 |
| 1996-11-20 | 483 | 483 | 481 | 481 | 46,000 | 2,405 |
| 1996-11-19 | 485 | 485 | 479 | 479 | 14,000 | 2,395 |
| 1996-11-18 | 473 | 482 | 473 | 476 | 48,000 | 2,380 |
| 1996-11-15 | 477 | 477 | 471 | 471 | 37,000 | 2,355 |
| 1996-11-14 | 470 | 473 | 468 | 473 | 111,000 | 2,365 |
| 1996-11-13 | 465 | 467 | 464 | 465 | 76,000 | 2,325 |
| 1996-11-12 | 463 | 472 | 463 | 465 | 30,000 | 2,325 |
| 1996-11-11 | 464 | 464 | 464 | 464 | 7,000 | 2,320 |
| 1996-11-08 | 459 | 464 | 458 | 461 | 62,000 | 2,305 |
| 1996-11-07 | 474 | 474 | 461 | 463 | 48,000 | 2,315 |
| 1996-11-06 | 473 | 473 | 470 | 470 | 12,000 | 2,350 |
| 1996-11-05 | 485 | 485 | 470 | 470 | 18,000 | 2,350 |
| 1996-11-01 | 481 | 481 | 470 | 470 | 12,000 | 2,350 |
| 1996-10-31 | 485 | 485 | 481 | 481 | 9,000 | 2,405 |
| 1996-10-30 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 1996-10-29 | 480 | 485 | 480 | 485 | 35,000 | 2,425 |
| 1996-10-28 | 480 | 480 | 480 | 480 | 16,000 | 2,400 |
| 1996-10-25 | 480 | 480 | 480 | 480 | 69,000 | 2,400 |
| 1996-10-24 | 479 | 490 | 479 | 485 | 18,000 | 2,425 |
| 1996-10-23 | 501 | 501 | 490 | 490 | 12,000 | 2,450 |
| 1996-10-22 | 494 | 495 | 494 | 495 | 69,000 | 2,475 |
| 1996-10-21 | 512 | 512 | 503 | 503 | 50,000 | 2,515 |
| 1996-10-18 | 513 | 513 | 508 | 513 | 19,000 | 2,565 |
| 1996-10-17 | 508 | 513 | 508 | 513 | 4,000 | 2,565 |
| 1996-10-16 | 513 | 513 | 513 | 513 | 5,000 | 2,565 |
| 1996-10-15 | 501 | 510 | 501 | 510 | 4,000 | 2,550 |
| 1996-10-14 | 492 | 500 | 492 | 500 | 8,000 | 2,500 |
| 1996-10-11 | 515 | 523 | 490 | 490 | 87,000 | 2,450 |
| 1996-10-09 | 505 | 520 | 505 | 520 | 10,000 | 2,600 |
| 1996-10-08 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 1996-10-07 | 506 | 506 | 506 | 506 | 3,000 | 2,530 |
| 1996-10-04 | 513 | 513 | 505 | 505 | 24,000 | 2,525 |
| 1996-10-03 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1996-10-02 | 520 | 520 | 503 | 503 | 3,000 | 2,515 |
| 1996-09-30 | 517 | 517 | 500 | 500 | 125,000 | 2,500 |
| 1996-09-27 | 517 | 523 | 517 | 522 | 43,000 | 2,610 |
| 1996-09-26 | 524 | 524 | 517 | 517 | 61,000 | 2,585 |
| 1996-09-25 | 524 | 524 | 514 | 524 | 20,000 | 2,620 |
| 1996-09-24 | 503 | 504 | 503 | 504 | 13,000 | 2,520 |
| 1996-09-20 | 500 | 510 | 500 | 503 | 53,000 | 2,515 |
| 1996-09-19 | 503 | 503 | 499 | 499 | 24,000 | 2,495 |
| 1996-09-18 | 503 | 503 | 503 | 503 | 4,000 | 2,515 |
| 1996-09-17 | 528 | 535 | 503 | 503 | 387,000 | 2,515 |
| 1996-09-13 | 524 | 524 | 524 | 524 | 47,000 | 2,620 |
| 1996-09-12 | 500 | 519 | 500 | 519 | 69,000 | 2,595 |
| 1996-09-11 | 497 | 500 | 497 | 500 | 5,000 | 2,500 |
| 1996-09-10 | 497 | 503 | 497 | 503 | 30,000 | 2,515 |
| 1996-09-09 | 496 | 503 | 496 | 503 | 42,000 | 2,515 |
| 1996-09-06 | 515 | 516 | 515 | 516 | 10,000 | 2,580 |
| 1996-09-05 | 520 | 525 | 519 | 520 | 27,000 | 2,600 |
| 1996-09-04 | 520 | 529 | 520 | 525 | 27,000 | 2,625 |
| 1996-09-03 | 525 | 525 | 516 | 525 | 19,000 | 2,625 |
| 1996-09-02 | 520 | 520 | 520 | 520 | 49,000 | 2,600 |
| 1996-08-30 | 524 | 526 | 524 | 524 | 31,000 | 2,620 |
| 1996-08-29 | 516 | 530 | 516 | 530 | 10,000 | 2,650 |
| 1996-08-28 | 524 | 529 | 524 | 526 | 35,000 | 2,630 |
| 1996-08-27 | 524 | 524 | 524 | 524 | 7,000 | 2,620 |
| 1996-08-26 | 522 | 523 | 522 | 523 | 32,000 | 2,615 |
| 1996-08-23 | 529 | 535 | 521 | 521 | 265,000 | 2,605 |
| 1996-08-22 | 513 | 525 | 513 | 520 | 21,000 | 2,600 |
| 1996-08-21 | 521 | 521 | 512 | 512 | 52,000 | 2,560 |
| 1996-08-20 | 521 | 521 | 501 | 501 | 4,000 | 2,505 |
| 1996-08-19 | 501 | 521 | 501 | 501 | 33,000 | 2,505 |
| 1996-08-16 | 501 | 501 | 491 | 501 | 144,000 | 2,505 |
| 1996-08-15 | 503 | 503 | 501 | 501 | 12,000 | 2,505 |
| 1996-08-14 | 509 | 514 | 503 | 503 | 18,000 | 2,515 |
| 1996-08-13 | 502 | 519 | 501 | 519 | 132,000 | 2,595 |
| 1996-08-12 | 508 | 518 | 501 | 501 | 17,000 | 2,505 |
| 1996-08-09 | 508 | 508 | 508 | 508 | 12,000 | 2,540 |
| 1996-08-08 | 509 | 520 | 509 | 520 | 21,000 | 2,600 |
| 1996-08-07 | 507 | 509 | 507 | 509 | 29,000 | 2,545 |
| 1996-08-06 | 508 | 514 | 507 | 514 | 71,000 | 2,570 |
| 1996-08-05 | 509 | 513 | 508 | 508 | 34,000 | 2,540 |
| 1996-08-02 | 524 | 524 | 512 | 512 | 18,000 | 2,560 |
| 1996-08-01 | 516 | 523 | 509 | 523 | 41,000 | 2,615 |
| 1996-07-31 | 517 | 517 | 510 | 516 | 44,000 | 2,580 |
| 1996-07-30 | 516 | 516 | 514 | 516 | 30,000 | 2,580 |
| 1996-07-29 | 517 | 519 | 516 | 516 | 6,000 | 2,580 |
| 1996-07-26 | 507 | 518 | 507 | 516 | 45,000 | 2,580 |
| 1996-07-25 | 519 | 519 | 508 | 511 | 24,000 | 2,555 |
| 1996-07-24 | 507 | 509 | 507 | 509 | 60,000 | 2,545 |
| 1996-07-23 | 507 | 509 | 506 | 507 | 26,000 | 2,535 |
| 1996-07-22 | 512 | 512 | 511 | 511 | 9,000 | 2,555 |
| 1996-07-19 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1996-07-18 | 520 | 520 | 508 | 508 | 16,000 | 2,540 |
| 1996-07-17 | 508 | 518 | 508 | 509 | 29,000 | 2,545 |
| 1996-07-16 | 508 | 517 | 508 | 515 | 58,000 | 2,575 |
| 1996-07-15 | 510 | 511 | 510 | 511 | 5,000 | 2,555 |
| 1996-07-12 | 510 | 510 | 510 | 510 | 9,000 | 2,550 |
| 1996-07-11 | 509 | 510 | 509 | 510 | 111,000 | 2,550 |
| 1996-07-10 | 516 | 517 | 508 | 508 | 60,000 | 2,540 |
| 1996-07-09 | 502 | 506 | 502 | 506 | 9,000 | 2,530 |
| 1996-07-08 | 506 | 506 | 505 | 505 | 24,000 | 2,525 |
| 1996-07-05 | 506 | 506 | 506 | 506 | 9,000 | 2,530 |
| 1996-07-04 | 513 | 513 | 510 | 510 | 15,000 | 2,550 |
| 1996-07-03 | 513 | 514 | 513 | 514 | 12,000 | 2,570 |
| 1996-07-02 | 535 | 535 | 521 | 521 | 12,000 | 2,605 |
| 1996-07-01 | 526 | 526 | 522 | 526 | 16,000 | 2,630 |
| 1996-06-28 | 535 | 540 | 520 | 521 | 9,000 | 2,605 |
| 1996-06-27 | 530 | 531 | 530 | 531 | 8,000 | 2,655 |
| 1996-06-26 | 538 | 538 | 530 | 530 | 12,000 | 2,650 |
| 1996-06-25 | 539 | 539 | 529 | 530 | 62,000 | 2,650 |
| 1996-06-24 | 539 | 539 | 534 | 539 | 20,000 | 2,695 |
| 1996-06-21 | 539 | 539 | 534 | 534 | 74,000 | 2,670 |
| 1996-06-20 | 540 | 540 | 538 | 539 | 67,000 | 2,695 |
| 1996-06-19 | 539 | 540 | 527 | 540 | 111,000 | 2,700 |
| 1996-06-18 | 536 | 539 | 532 | 538 | 62,000 | 2,690 |
| 1996-06-17 | 537 | 539 | 532 | 532 | 43,000 | 2,660 |
| 1996-06-14 | 538 | 539 | 532 | 532 | 81,000 | 2,660 |
| 1996-06-13 | 542 | 542 | 532 | 532 | 50,000 | 2,660 |
| 1996-06-12 | 549 | 549 | 532 | 532 | 87,000 | 2,660 |
| 1996-06-11 | 525 | 525 | 520 | 520 | 17,000 | 2,600 |
| 1996-06-10 | 511 | 511 | 511 | 511 | 11,000 | 2,555 |
| 1996-06-07 | 527 | 527 | 517 | 517 | 6,000 | 2,585 |
| 1996-06-06 | 520 | 527 | 519 | 525 | 24,000 | 2,625 |
| 1996-06-05 | 529 | 534 | 521 | 525 | 34,000 | 2,625 |
| 1996-06-04 | 505 | 525 | 505 | 520 | 56,000 | 2,600 |
| 1996-06-03 | 510 | 510 | 502 | 505 | 92,000 | 2,525 |
| 1996-05-31 | 521 | 521 | 520 | 520 | 46,000 | 2,600 |
| 1996-05-30 | 535 | 535 | 526 | 526 | 29,000 | 2,630 |
| 1996-05-29 | 520 | 530 | 515 | 525 | 216,000 | 2,625 |
| 1996-05-28 | 512 | 521 | 512 | 520 | 144,000 | 2,600 |
| 1996-05-27 | 518 | 518 | 515 | 515 | 46,000 | 2,575 |
| 1996-05-24 | 518 | 521 | 518 | 518 | 37,000 | 2,590 |
| 1996-05-23 | 520 | 523 | 518 | 518 | 51,000 | 2,590 |
| 1996-05-22 | 530 | 530 | 520 | 520 | 46,000 | 2,600 |
| 1996-05-21 | 533 | 536 | 530 | 530 | 53,000 | 2,650 |
| 1996-05-20 | 536 | 542 | 535 | 537 | 48,000 | 2,685 |
| 1996-05-17 | 547 | 547 | 536 | 537 | 219,000 | 2,685 |
| 1996-05-16 | 548 | 550 | 536 | 547 | 101,000 | 2,735 |
| 1996-05-15 | 536 | 551 | 536 | 548 | 68,000 | 2,740 |
| 1996-05-14 | 548 | 550 | 536 | 536 | 59,000 | 2,680 |
| 1996-05-13 | 555 | 570 | 530 | 548 | 561,000 | 2,740 |
| 1996-05-10 | 541 | 560 | 541 | 550 | 762,000 | 2,750 |
| 1996-05-09 | 536 | 560 | 531 | 541 | 253,000 | 2,705 |
| 1996-05-08 | 515 | 516 | 505 | 506 | 13,000 | 2,530 |
| 1996-05-07 | 522 | 522 | 520 | 520 | 5,000 | 2,600 |
| 1996-05-02 | 520 | 520 | 505 | 515 | 51,000 | 2,575 |
| 1996-05-01 | 522 | 522 | 510 | 510 | 16,000 | 2,550 |
| 1996-04-30 | 495 | 505 | 495 | 505 | 16,000 | 2,525 |
| 1996-04-26 | 515 | 523 | 515 | 515 | 70,000 | 2,575 |
| 1996-04-25 | 506 | 515 | 505 | 515 | 63,000 | 2,575 |
| 1996-04-24 | 501 | 505 | 501 | 501 | 5,000 | 2,505 |
| 1996-04-23 | 508 | 510 | 500 | 500 | 50,000 | 2,500 |
| 1996-04-22 | 501 | 508 | 501 | 508 | 5,000 | 2,540 |
| 1996-04-19 | 501 | 508 | 501 | 506 | 10,000 | 2,530 |
| 1996-04-18 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 1996-04-17 | 502 | 505 | 500 | 500 | 11,000 | 2,500 |
| 1996-04-16 | 504 | 504 | 500 | 500 | 6,000 | 2,500 |
| 1996-04-15 | 495 | 510 | 495 | 505 | 19,000 | 2,525 |
| 1996-04-12 | 494 | 494 | 491 | 491 | 9,000 | 2,455 |
| 1996-04-11 | 494 | 494 | 491 | 494 | 11,000 | 2,470 |
| 1996-04-10 | 486 | 495 | 486 | 486 | 15,000 | 2,430 |
| 1996-04-09 | 480 | 487 | 480 | 487 | 13,000 | 2,435 |
| 1996-04-08 | 493 | 494 | 488 | 490 | 12,000 | 2,450 |
| 1996-04-05 | 485 | 494 | 485 | 490 | 11,000 | 2,450 |
| 1996-04-04 | 495 | 495 | 495 | 495 | 17,000 | 2,475 |
| 1996-04-03 | 500 | 500 | 495 | 495 | 13,000 | 2,475 |
| 1996-04-02 | 500 | 500 | 492 | 492 | 10,000 | 2,460 |
| 1996-04-01 | 504 | 504 | 491 | 492 | 52,000 | 2,460 |
| 1996-03-29 | 505 | 505 | 497 | 503 | 50,000 | 2,515 |
| 1996-03-28 | 486 | 495 | 486 | 495 | 104,000 | 2,475 |
| 1996-03-27 | 487 | 487 | 481 | 481 | 2,000 | 2,405 |
| 1996-03-26 | 499 | 502 | 499 | 502 | 522,000 | 2,510 |
| 1996-03-25 | 503 | 503 | 503 | 503 | 60,000 | 2,515 |
| 1996-03-22 | 496 | 500 | 496 | 500 | 13,000 | 2,500 |
| 1996-03-21 | 490 | 495 | 490 | 495 | 8,000 | 2,475 |
| 1996-03-19 | 477 | 488 | 477 | 485 | 5,000 | 2,425 |
| 1996-03-18 | 474 | 474 | 474 | 474 | 3,000 | 2,370 |
| 1996-03-15 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1996-03-14 | 465 | 466 | 465 | 465 | 7,000 | 2,325 |
| 1996-03-13 | 460 | 463 | 460 | 463 | 8,000 | 2,315 |
| 1996-03-12 | 475 | 475 | 460 | 460 | 56,000 | 2,300 |
| 1996-03-11 | 475 | 479 | 475 | 479 | 3,000 | 2,395 |
| 1996-03-08 | 466 | 475 | 466 | 475 | 43,000 | 2,375 |
| 1996-03-07 | 470 | 470 | 459 | 466 | 19,000 | 2,330 |
| 1996-03-06 | 471 | 484 | 471 | 484 | 12,000 | 2,420 |
| 1996-03-05 | 500 | 500 | 490 | 490 | 27,000 | 2,450 |
| 1996-03-04 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1996-03-01 | 501 | 510 | 500 | 510 | 90,000 | 2,550 |
| 1996-02-29 | 504 | 504 | 500 | 500 | 4,000 | 2,500 |
| 1996-02-28 | 502 | 502 | 490 | 495 | 15,000 | 2,475 |
| 1996-02-27 | 500 | 502 | 500 | 502 | 38,000 | 2,510 |
| 1996-02-26 | 493 | 495 | 493 | 495 | 19,000 | 2,475 |
| 1996-02-23 | 483 | 483 | 477 | 477 | 6,000 | 2,385 |
| 1996-02-22 | 477 | 478 | 477 | 478 | 3,000 | 2,390 |
| 1996-02-21 | 496 | 496 | 490 | 496 | 29,000 | 2,480 |
| 1996-02-20 | 495 | 495 | 491 | 491 | 28,000 | 2,455 |
| 1996-02-19 | 499 | 499 | 499 | 499 | 6,000 | 2,495 |
| 1996-02-16 | 502 | 502 | 498 | 500 | 12,000 | 2,500 |
| 1996-02-15 | 507 | 508 | 499 | 507 | 20,000 | 2,535 |
| 1996-02-14 | 509 | 509 | 506 | 509 | 105,000 | 2,545 |
| 1996-02-13 | 503 | 503 | 499 | 499 | 21,000 | 2,495 |
| 1996-02-09 | 511 | 511 | 498 | 501 | 24,000 | 2,505 |
| 1996-02-08 | 510 | 514 | 506 | 506 | 78,000 | 2,530 |
| 1996-02-07 | 499 | 510 | 499 | 507 | 80,000 | 2,535 |
| 1996-02-06 | 475 | 495 | 470 | 495 | 18,000 | 2,475 |
| 1996-02-05 | 479 | 493 | 479 | 480 | 72,000 | 2,400 |
| 1996-02-02 | 473 | 480 | 468 | 479 | 135,000 | 2,395 |
| 1996-02-01 | 473 | 473 | 472 | 473 | 66,000 | 2,365 |
| 1996-01-31 | 471 | 479 | 471 | 473 | 27,000 | 2,365 |
| 1996-01-30 | 476 | 482 | 476 | 480 | 21,000 | 2,400 |
| 1996-01-29 | 470 | 480 | 470 | 479 | 22,000 | 2,395 |
| 1996-01-26 | 480 | 480 | 475 | 479 | 79,000 | 2,395 |
| 1996-01-25 | 480 | 481 | 480 | 481 | 26,000 | 2,405 |
| 1996-01-24 | 475 | 480 | 470 | 480 | 6,000 | 2,400 |
| 1996-01-23 | 479 | 479 | 470 | 475 | 40,000 | 2,375 |
| 1996-01-22 | 479 | 479 | 479 | 479 | 11,000 | 2,395 |
| 1996-01-19 | 473 | 473 | 468 | 469 | 5,000 | 2,345 |
| 1996-01-18 | 465 | 468 | 465 | 468 | 10,000 | 2,340 |
| 1996-01-17 | 466 | 475 | 466 | 466 | 12,000 | 2,330 |
| 1996-01-16 | 463 | 464 | 463 | 464 | 7,000 | 2,320 |
| 1996-01-12 | 460 | 478 | 460 | 478 | 5,000 | 2,390 |
| 1996-01-11 | 460 | 475 | 460 | 475 | 10,000 | 2,375 |
| 1996-01-10 | 464 | 470 | 464 | 465 | 86,000 | 2,325 |
| 1996-01-09 | 464 | 464 | 464 | 464 | 3,000 | 2,320 |
| 1996-01-08 | 461 | 474 | 461 | 474 | 12,000 | 2,370 |
| 1996-01-05 | 471 | 471 | 466 | 470 | 16,000 | 2,350 |
| 1996-01-04 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
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
