9534 北海道ガス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 251 | 255 | 251 | 255 | 4,000 | 1,275 |
| 1997-12-29 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1997-12-26 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1997-12-25 | 280 | 290 | 280 | 280 | 19,000 | 1,400 |
| 1997-12-24 | 261 | 266 | 261 | 265 | 6,000 | 1,325 |
| 1997-12-22 | 250 | 260 | 249 | 260 | 32,000 | 1,300 |
| 1997-12-19 | 260 | 260 | 252 | 252 | 45,000 | 1,260 |
| 1997-12-18 | 272 | 272 | 260 | 260 | 45,000 | 1,300 |
| 1997-12-17 | 274 | 294 | 274 | 289 | 12,000 | 1,445 |
| 1997-12-16 | 271 | 286 | 266 | 286 | 4,000 | 1,430 |
| 1997-12-15 | 266 | 266 | 265 | 266 | 10,000 | 1,330 |
| 1997-12-12 | 280 | 280 | 266 | 266 | 29,000 | 1,330 |
| 1997-12-11 | 276 | 276 | 267 | 267 | 18,000 | 1,335 |
| 1997-12-10 | 273 | 273 | 271 | 271 | 8,000 | 1,355 |
| 1997-12-09 | 288 | 288 | 273 | 273 | 30,000 | 1,365 |
| 1997-12-08 | 286 | 295 | 286 | 295 | 3,000 | 1,475 |
| 1997-12-05 | 277 | 287 | 277 | 287 | 6,000 | 1,435 |
| 1997-12-04 | 277 | 277 | 277 | 277 | 10,000 | 1,385 |
| 1997-12-03 | 283 | 283 | 282 | 282 | 2,000 | 1,410 |
| 1997-12-02 | 284 | 295 | 284 | 295 | 5,000 | 1,475 |
| 1997-12-01 | 290 | 290 | 270 | 270 | 7,000 | 1,350 |
| 1997-11-28 | 278 | 298 | 278 | 297 | 18,000 | 1,485 |
| 1997-11-27 | 267 | 268 | 267 | 268 | 5,000 | 1,340 |
| 1997-11-26 | 266 | 266 | 266 | 266 | 6,000 | 1,330 |
| 1997-11-25 | 295 | 295 | 293 | 293 | 10,000 | 1,465 |
| 1997-11-21 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1997-11-20 | 295 | 295 | 295 | 295 | 12,000 | 1,475 |
| 1997-11-19 | 294 | 294 | 283 | 283 | 24,000 | 1,415 |
| 1997-11-18 | 291 | 295 | 287 | 295 | 13,000 | 1,475 |
| 1997-11-17 | 284 | 286 | 284 | 286 | 5,000 | 1,430 |
| 1997-11-14 | 288 | 288 | 280 | 280 | 8,000 | 1,400 |
| 1997-11-13 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1997-11-12 | 315 | 315 | 292 | 292 | 4,000 | 1,460 |
| 1997-11-11 | 312 | 315 | 310 | 315 | 12,000 | 1,575 |
| 1997-11-10 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 1997-11-07 | 307 | 307 | 302 | 302 | 4,000 | 1,510 |
| 1997-11-06 | 306 | 307 | 306 | 307 | 11,000 | 1,535 |
| 1997-11-05 | 316 | 316 | 316 | 316 | 35,000 | 1,580 |
| 1997-11-04 | 325 | 325 | 323 | 323 | 7,000 | 1,615 |
| 1997-10-31 | 306 | 327 | 306 | 326 | 21,000 | 1,630 |
| 1997-10-30 | 328 | 328 | 316 | 316 | 108,000 | 1,580 |
| 1997-10-29 | 293 | 299 | 293 | 298 | 14,000 | 1,490 |
| 1997-10-28 | 288 | 288 | 285 | 288 | 4,000 | 1,440 |
| 1997-10-27 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1997-10-24 | 280 | 290 | 280 | 290 | 11,000 | 1,450 |
| 1997-10-23 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-10-22 | 263 | 263 | 262 | 262 | 4,000 | 1,310 |
| 1997-10-21 | 263 | 263 | 262 | 262 | 7,000 | 1,310 |
| 1997-10-20 | 261 | 262 | 261 | 262 | 6,000 | 1,310 |
| 1997-10-16 | 261 | 261 | 261 | 261 | 7,000 | 1,305 |
| 1997-10-15 | 262 | 262 | 261 | 261 | 2,000 | 1,305 |
| 1997-10-14 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 1997-10-13 | 261 | 261 | 261 | 261 | 5,000 | 1,305 |
| 1997-10-08 | 265 | 265 | 261 | 261 | 66,000 | 1,305 |
| 1997-10-07 | 265 | 273 | 265 | 265 | 11,000 | 1,325 |
| 1997-10-06 | 264 | 270 | 260 | 270 | 10,000 | 1,350 |
| 1997-10-03 | 259 | 265 | 259 | 259 | 79,000 | 1,295 |
| 1997-10-02 | 277 | 277 | 260 | 260 | 32,000 | 1,300 |
| 1997-10-01 | 275 | 275 | 270 | 275 | 24,000 | 1,375 |
| 1997-09-30 | 280 | 280 | 277 | 277 | 27,000 | 1,385 |
| 1997-09-29 | 285 | 285 | 280 | 280 | 21,000 | 1,400 |
| 1997-09-26 | 310 | 310 | 310 | 310 | 14,000 | 1,550 |
| 1997-09-25 | 317 | 317 | 310 | 310 | 26,000 | 1,550 |
| 1997-09-24 | 318 | 318 | 318 | 318 | 14,000 | 1,590 |
| 1997-09-22 | 311 | 311 | 308 | 308 | 14,000 | 1,540 |
| 1997-09-19 | 311 | 311 | 311 | 311 | 12,000 | 1,555 |
| 1997-09-17 | 307 | 307 | 301 | 301 | 42,000 | 1,505 |
| 1997-09-16 | 309 | 309 | 307 | 307 | 3,000 | 1,535 |
| 1997-09-12 | 300 | 314 | 300 | 309 | 83,000 | 1,545 |
| 1997-09-11 | 317 | 317 | 312 | 312 | 13,000 | 1,560 |
| 1997-09-10 | 316 | 317 | 316 | 317 | 6,000 | 1,585 |
| 1997-09-08 | 316 | 316 | 316 | 316 | 14,000 | 1,580 |
| 1997-09-05 | 322 | 322 | 320 | 322 | 6,000 | 1,610 |
| 1997-09-04 | 344 | 346 | 342 | 342 | 17,000 | 1,710 |
| 1997-09-03 | 337 | 347 | 337 | 347 | 24,000 | 1,735 |
| 1997-09-02 | 330 | 330 | 312 | 312 | 10,000 | 1,560 |
| 1997-09-01 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 1997-08-29 | 312 | 316 | 310 | 310 | 13,000 | 1,550 |
| 1997-08-28 | 312 | 312 | 312 | 312 | 4,000 | 1,560 |
| 1997-08-27 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 1997-08-26 | 331 | 350 | 331 | 348 | 12,000 | 1,740 |
| 1997-08-25 | 336 | 336 | 336 | 336 | 7,000 | 1,680 |
| 1997-08-22 | 340 | 340 | 321 | 321 | 8,000 | 1,605 |
| 1997-08-21 | 340 | 340 | 332 | 340 | 19,000 | 1,700 |
| 1997-08-20 | 322 | 333 | 322 | 322 | 8,000 | 1,610 |
| 1997-08-19 | 321 | 321 | 321 | 321 | 6,000 | 1,605 |
| 1997-08-18 | 305 | 306 | 305 | 306 | 10,000 | 1,530 |
| 1997-08-15 | 303 | 318 | 303 | 318 | 5,000 | 1,590 |
| 1997-08-14 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1997-08-13 | 310 | 315 | 300 | 300 | 8,000 | 1,500 |
| 1997-08-12 | 320 | 320 | 305 | 310 | 34,000 | 1,550 |
| 1997-08-11 | 340 | 340 | 320 | 321 | 17,000 | 1,605 |
| 1997-08-08 | 320 | 320 | 320 | 320 | 24,000 | 1,600 |
| 1997-08-07 | 320 | 320 | 319 | 319 | 20,000 | 1,595 |
| 1997-08-06 | 331 | 331 | 330 | 330 | 16,000 | 1,650 |
| 1997-08-05 | 346 | 346 | 342 | 342 | 11,000 | 1,710 |
| 1997-08-04 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 1997-08-01 | 345 | 345 | 331 | 331 | 40,000 | 1,655 |
| 1997-07-31 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-07-30 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 1997-07-29 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 1997-07-28 | 335 | 345 | 335 | 345 | 10,000 | 1,725 |
| 1997-07-25 | 349 | 349 | 335 | 335 | 13,000 | 1,675 |
| 1997-07-24 | 327 | 330 | 327 | 330 | 2,000 | 1,650 |
| 1997-07-23 | 329 | 330 | 325 | 325 | 27,000 | 1,625 |
| 1997-07-22 | 330 | 330 | 326 | 326 | 46,000 | 1,630 |
| 1997-07-18 | 330 | 330 | 326 | 326 | 25,000 | 1,630 |
| 1997-07-17 | 336 | 336 | 326 | 326 | 73,000 | 1,630 |
| 1997-07-15 | 332 | 332 | 332 | 332 | 41,000 | 1,660 |
| 1997-07-14 | 332 | 333 | 332 | 332 | 18,000 | 1,660 |
| 1997-07-11 | 332 | 339 | 332 | 339 | 4,000 | 1,695 |
| 1997-07-10 | 331 | 332 | 331 | 332 | 8,000 | 1,660 |
| 1997-07-09 | 331 | 331 | 331 | 331 | 160,000 | 1,655 |
| 1997-07-08 | 331 | 331 | 331 | 331 | 4,000 | 1,655 |
| 1997-07-07 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 1997-07-04 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 1997-07-03 | 329 | 330 | 329 | 330 | 5,000 | 1,650 |
| 1997-07-02 | 333 | 333 | 333 | 333 | 23,000 | 1,665 |
| 1997-07-01 | 328 | 328 | 326 | 328 | 11,000 | 1,640 |
| 1997-06-30 | 326 | 328 | 326 | 328 | 23,000 | 1,640 |
| 1997-06-27 | 332 | 333 | 325 | 326 | 25,000 | 1,630 |
| 1997-06-26 | 331 | 332 | 331 | 332 | 10,000 | 1,660 |
| 1997-06-25 | 336 | 336 | 330 | 330 | 19,000 | 1,650 |
| 1997-06-24 | 333 | 333 | 328 | 333 | 41,000 | 1,665 |
| 1997-06-23 | 336 | 336 | 328 | 330 | 60,000 | 1,650 |
| 1997-06-20 | 338 | 338 | 332 | 338 | 37,000 | 1,690 |
| 1997-06-19 | 345 | 345 | 337 | 337 | 10,000 | 1,685 |
| 1997-06-18 | 344 | 344 | 335 | 340 | 23,000 | 1,700 |
| 1997-06-17 | 340 | 345 | 336 | 345 | 23,000 | 1,725 |
| 1997-06-16 | 346 | 346 | 340 | 340 | 23,000 | 1,700 |
| 1997-06-13 | 345 | 355 | 345 | 346 | 17,000 | 1,730 |
| 1997-06-12 | 355 | 355 | 354 | 355 | 14,000 | 1,775 |
| 1997-06-11 | 360 | 375 | 355 | 355 | 66,000 | 1,775 |
| 1997-06-10 | 345 | 360 | 345 | 360 | 5,000 | 1,800 |
| 1997-06-09 | 342 | 346 | 342 | 346 | 18,000 | 1,730 |
| 1997-06-06 | 345 | 345 | 341 | 341 | 9,000 | 1,705 |
| 1997-06-05 | 356 | 356 | 351 | 356 | 12,000 | 1,780 |
| 1997-06-04 | 345 | 360 | 345 | 360 | 8,000 | 1,800 |
| 1997-06-03 | 346 | 346 | 345 | 345 | 3,000 | 1,725 |
| 1997-06-02 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1997-05-30 | 350 | 351 | 344 | 345 | 12,000 | 1,725 |
| 1997-05-29 | 359 | 359 | 350 | 350 | 6,000 | 1,750 |
| 1997-05-28 | 360 | 360 | 359 | 359 | 3,000 | 1,795 |
| 1997-05-27 | 351 | 359 | 351 | 355 | 14,000 | 1,775 |
| 1997-05-26 | 346 | 351 | 346 | 351 | 22,000 | 1,755 |
| 1997-05-23 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1997-05-22 | 337 | 342 | 335 | 342 | 15,000 | 1,710 |
| 1997-05-21 | 350 | 350 | 332 | 332 | 41,000 | 1,660 |
| 1997-05-20 | 362 | 362 | 360 | 360 | 18,000 | 1,800 |
| 1997-05-19 | 352 | 362 | 352 | 362 | 7,000 | 1,810 |
| 1997-05-16 | 341 | 342 | 341 | 342 | 6,000 | 1,710 |
| 1997-05-15 | 349 | 349 | 334 | 335 | 19,000 | 1,675 |
| 1997-05-14 | 353 | 353 | 349 | 349 | 6,000 | 1,745 |
| 1997-05-13 | 356 | 361 | 353 | 353 | 33,000 | 1,765 |
| 1997-05-12 | 359 | 359 | 351 | 351 | 19,000 | 1,755 |
| 1997-05-09 | 354 | 354 | 353 | 354 | 16,000 | 1,770 |
| 1997-05-08 | 360 | 360 | 353 | 353 | 10,000 | 1,765 |
| 1997-05-07 | 377 | 377 | 360 | 360 | 7,000 | 1,800 |
| 1997-05-06 | 355 | 382 | 355 | 382 | 21,000 | 1,910 |
| 1997-05-02 | 360 | 365 | 351 | 351 | 6,000 | 1,755 |
| 1997-05-01 | 365 | 365 | 361 | 361 | 9,000 | 1,805 |
| 1997-04-30 | 365 | 365 | 360 | 360 | 7,000 | 1,800 |
| 1997-04-28 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 1997-04-25 | 353 | 355 | 352 | 352 | 16,000 | 1,760 |
| 1997-04-24 | 367 | 371 | 366 | 371 | 17,000 | 1,855 |
| 1997-04-23 | 354 | 363 | 354 | 363 | 16,000 | 1,815 |
| 1997-04-22 | 361 | 361 | 360 | 360 | 13,000 | 1,800 |
| 1997-04-21 | 363 | 363 | 363 | 363 | 60,000 | 1,815 |
| 1997-04-18 | 356 | 361 | 346 | 361 | 51,000 | 1,805 |
| 1997-04-17 | 367 | 368 | 361 | 361 | 104,000 | 1,805 |
| 1997-04-16 | 361 | 370 | 360 | 370 | 92,000 | 1,850 |
| 1997-04-15 | 331 | 361 | 331 | 352 | 12,000 | 1,760 |
| 1997-04-14 | 327 | 331 | 327 | 331 | 4,000 | 1,655 |
| 1997-04-11 | 319 | 330 | 319 | 330 | 22,000 | 1,650 |
| 1997-04-10 | 330 | 330 | 321 | 321 | 12,000 | 1,605 |
| 1997-04-09 | 331 | 331 | 330 | 330 | 11,000 | 1,650 |
| 1997-04-08 | 324 | 345 | 324 | 345 | 20,000 | 1,725 |
| 1997-04-07 | 341 | 341 | 334 | 334 | 18,000 | 1,670 |
| 1997-04-04 | 339 | 339 | 334 | 334 | 15,000 | 1,670 |
| 1997-04-03 | 324 | 359 | 324 | 359 | 21,000 | 1,795 |
| 1997-04-02 | 348 | 348 | 324 | 329 | 60,000 | 1,645 |
| 1997-04-01 | 350 | 350 | 332 | 333 | 11,000 | 1,665 |
| 1997-03-31 | 350 | 355 | 350 | 350 | 3,000 | 1,750 |
| 1997-03-28 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1997-03-27 | 351 | 351 | 350 | 350 | 5,000 | 1,750 |
| 1997-03-26 | 351 | 351 | 350 | 350 | 11,000 | 1,750 |
| 1997-03-25 | 367 | 367 | 361 | 361 | 11,000 | 1,805 |
| 1997-03-24 | 366 | 366 | 361 | 361 | 26,000 | 1,805 |
| 1997-03-21 | 360 | 362 | 360 | 361 | 60,000 | 1,805 |
| 1997-03-19 | 367 | 368 | 360 | 360 | 30,000 | 1,800 |
| 1997-03-18 | 368 | 368 | 365 | 365 | 61,000 | 1,825 |
| 1997-03-17 | 368 | 375 | 368 | 375 | 16,000 | 1,875 |
| 1997-03-14 | 375 | 375 | 367 | 367 | 55,000 | 1,835 |
| 1997-03-12 | 370 | 376 | 370 | 376 | 7,000 | 1,880 |
| 1997-03-11 | 380 | 380 | 370 | 370 | 36,000 | 1,850 |
| 1997-03-07 | 365 | 365 | 360 | 365 | 5,000 | 1,825 |
| 1997-03-06 | 380 | 385 | 370 | 370 | 36,000 | 1,850 |
| 1997-03-05 | 385 | 385 | 385 | 385 | 12,000 | 1,925 |
| 1997-03-04 | 390 | 390 | 380 | 390 | 10,000 | 1,950 |
| 1997-03-03 | 386 | 387 | 385 | 385 | 18,000 | 1,925 |
| 1997-02-28 | 386 | 390 | 385 | 385 | 7,000 | 1,925 |
| 1997-02-27 | 385 | 386 | 385 | 386 | 7,000 | 1,930 |
| 1997-02-26 | 385 | 385 | 385 | 385 | 8,000 | 1,925 |
| 1997-02-25 | 390 | 395 | 390 | 395 | 35,000 | 1,975 |
| 1997-02-24 | 385 | 390 | 385 | 390 | 35,000 | 1,950 |
| 1997-02-21 | 394 | 395 | 386 | 390 | 16,000 | 1,950 |
| 1997-02-20 | 390 | 395 | 390 | 395 | 18,000 | 1,975 |
| 1997-02-19 | 385 | 390 | 385 | 390 | 25,000 | 1,950 |
| 1997-02-18 | 393 | 394 | 390 | 390 | 31,000 | 1,950 |
| 1997-02-17 | 400 | 400 | 400 | 400 | 77,000 | 2,000 |
| 1997-02-14 | 410 | 410 | 410 | 410 | 99,000 | 2,050 |
| 1997-02-13 | 424 | 424 | 420 | 420 | 16,000 | 2,100 |
| 1997-02-12 | 427 | 429 | 425 | 429 | 69,000 | 2,145 |
| 1997-02-10 | 429 | 429 | 428 | 429 | 31,000 | 2,145 |
| 1997-02-07 | 429 | 430 | 428 | 430 | 15,000 | 2,150 |
| 1997-02-06 | 435 | 435 | 429 | 429 | 79,000 | 2,145 |
| 1997-02-05 | 430 | 430 | 429 | 429 | 22,000 | 2,145 |
| 1997-02-04 | 428 | 430 | 425 | 429 | 29,000 | 2,145 |
| 1997-02-03 | 435 | 435 | 429 | 429 | 14,000 | 2,145 |
| 1997-01-31 | 435 | 435 | 434 | 435 | 25,000 | 2,175 |
| 1997-01-30 | 435 | 435 | 430 | 430 | 20,000 | 2,150 |
| 1997-01-29 | 430 | 435 | 430 | 435 | 14,000 | 2,175 |
| 1997-01-28 | 430 | 435 | 430 | 435 | 13,000 | 2,175 |
| 1997-01-27 | 440 | 440 | 435 | 435 | 8,000 | 2,175 |
| 1997-01-24 | 445 | 445 | 440 | 440 | 11,000 | 2,200 |
| 1997-01-23 | 445 | 445 | 440 | 440 | 12,000 | 2,200 |
| 1997-01-22 | 442 | 445 | 440 | 445 | 15,000 | 2,225 |
| 1997-01-21 | 444 | 444 | 442 | 442 | 19,000 | 2,210 |
| 1997-01-20 | 445 | 445 | 445 | 445 | 8,000 | 2,225 |
| 1997-01-17 | 440 | 444 | 440 | 444 | 26,000 | 2,220 |
| 1997-01-16 | 440 | 442 | 440 | 442 | 6,000 | 2,210 |
| 1997-01-14 | 445 | 450 | 444 | 444 | 33,000 | 2,220 |
| 1997-01-13 | 448 | 450 | 442 | 447 | 59,000 | 2,235 |
| 1997-01-10 | 450 | 450 | 445 | 445 | 55,000 | 2,225 |
| 1997-01-09 | 452 | 452 | 447 | 447 | 132,000 | 2,235 |
| 1997-01-08 | 452 | 454 | 452 | 452 | 17,000 | 2,260 |
| 1997-01-07 | 459 | 459 | 455 | 455 | 10,000 | 2,275 |
| 1997-01-06 | 459 | 459 | 459 | 459 | 10,000 | 2,295 |
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
