9534 北海道ガス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1998-12-29 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1998-12-28 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 1998-12-25 | 233 | 233 | 230 | 233 | 14,000 | 233 |
| 1998-12-24 | 221 | 221 | 218 | 218 | 16,000 | 218 |
| 1998-12-22 | 234 | 234 | 218 | 218 | 38,000 | 218 |
| 1998-12-21 | 222 | 222 | 220 | 220 | 8,000 | 220 |
| 1998-12-18 | 235 | 235 | 233 | 233 | 8,000 | 233 |
| 1998-12-17 | 220 | 222 | 220 | 222 | 5,000 | 222 |
| 1998-12-16 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 1998-12-15 | 222 | 224 | 222 | 223 | 6,000 | 223 |
| 1998-12-14 | 223 | 225 | 222 | 222 | 19,000 | 222 |
| 1998-12-11 | 234 | 234 | 220 | 222 | 43,000 | 222 |
| 1998-12-10 | 238 | 238 | 238 | 238 | 13,000 | 238 |
| 1998-12-09 | 222 | 225 | 222 | 225 | 8,000 | 225 |
| 1998-12-08 | 225 | 225 | 222 | 222 | 13,000 | 222 |
| 1998-12-07 | 225 | 227 | 225 | 227 | 17,000 | 227 |
| 1998-12-04 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1998-12-03 | 230 | 230 | 225 | 225 | 18,000 | 225 |
| 1998-12-02 | 235 | 235 | 225 | 225 | 14,000 | 225 |
| 1998-12-01 | 235 | 239 | 224 | 225 | 45,000 | 225 |
| 1998-11-30 | 225 | 225 | 222 | 222 | 15,000 | 222 |
| 1998-11-27 | 221 | 228 | 221 | 223 | 4,000 | 223 |
| 1998-11-26 | 235 | 235 | 234 | 234 | 8,000 | 234 |
| 1998-11-25 | 235 | 235 | 228 | 235 | 9,000 | 235 |
| 1998-11-24 | 221 | 235 | 221 | 235 | 34,000 | 235 |
| 1998-11-20 | 220 | 220 | 217 | 217 | 21,000 | 217 |
| 1998-11-19 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1998-11-18 | 221 | 221 | 221 | 221 | 10,000 | 221 |
| 1998-11-16 | 220 | 221 | 220 | 221 | 9,000 | 221 |
| 1998-11-13 | 218 | 218 | 211 | 218 | 17,000 | 218 |
| 1998-11-12 | 218 | 219 | 218 | 219 | 3,000 | 219 |
| 1998-11-11 | 218 | 224 | 218 | 224 | 2,000 | 224 |
| 1998-11-10 | 220 | 220 | 218 | 218 | 33,000 | 218 |
| 1998-11-09 | 223 | 223 | 220 | 220 | 13,000 | 220 |
| 1998-11-06 | 220 | 220 | 219 | 220 | 12,000 | 220 |
| 1998-11-05 | 215 | 220 | 215 | 220 | 30,000 | 220 |
| 1998-11-04 | 212 | 212 | 210 | 210 | 25,000 | 210 |
| 1998-11-02 | 210 | 210 | 208 | 208 | 12,000 | 208 |
| 1998-10-30 | 210 | 210 | 208 | 210 | 6,000 | 210 |
| 1998-10-29 | 206 | 211 | 206 | 211 | 10,000 | 211 |
| 1998-10-28 | 209 | 209 | 205 | 205 | 3,000 | 205 |
| 1998-10-27 | 210 | 211 | 208 | 208 | 14,000 | 208 |
| 1998-10-26 | 211 | 211 | 211 | 211 | 15,000 | 211 |
| 1998-10-23 | 215 | 215 | 206 | 206 | 38,000 | 206 |
| 1998-10-22 | 203 | 215 | 203 | 209 | 24,000 | 209 |
| 1998-10-21 | 206 | 206 | 203 | 203 | 44,000 | 203 |
| 1998-10-20 | 210 | 210 | 205 | 207 | 35,000 | 207 |
| 1998-10-19 | 208 | 210 | 207 | 207 | 19,000 | 207 |
| 1998-10-16 | 208 | 208 | 207 | 208 | 12,000 | 208 |
| 1998-10-15 | 206 | 209 | 206 | 209 | 65,000 | 209 |
| 1998-10-14 | 215 | 215 | 206 | 206 | 85,000 | 206 |
| 1998-10-13 | 220 | 220 | 215 | 215 | 35,000 | 215 |
| 1998-10-12 | 220 | 227 | 218 | 220 | 75,000 | 220 |
| 1998-10-09 | 237 | 237 | 195 | 210 | 248,000 | 210 |
| 1998-10-08 | 245 | 245 | 238 | 238 | 31,000 | 238 |
| 1998-10-07 | 241 | 245 | 240 | 240 | 29,000 | 240 |
| 1998-10-06 | 245 | 245 | 245 | 245 | 16,000 | 245 |
| 1998-10-05 | 244 | 249 | 244 | 249 | 24,000 | 249 |
| 1998-10-02 | 245 | 246 | 240 | 244 | 23,000 | 244 |
| 1998-10-01 | 248 | 255 | 240 | 240 | 17,000 | 240 |
| 1998-09-30 | 250 | 255 | 248 | 248 | 17,000 | 248 |
| 1998-09-29 | 253 | 253 | 250 | 250 | 48,000 | 250 |
| 1998-09-28 | 251 | 260 | 251 | 260 | 8,000 | 260 |
| 1998-09-25 | 264 | 264 | 250 | 250 | 40,000 | 250 |
| 1998-09-24 | 265 | 265 | 259 | 259 | 6,000 | 259 |
| 1998-09-22 | 269 | 270 | 265 | 265 | 32,000 | 265 |
| 1998-09-21 | 270 | 270 | 265 | 270 | 19,000 | 270 |
| 1998-09-18 | 269 | 270 | 269 | 270 | 19,000 | 270 |
| 1998-09-17 | 269 | 269 | 259 | 259 | 6,000 | 259 |
| 1998-09-16 | 270 | 270 | 265 | 269 | 54,000 | 269 |
| 1998-09-14 | 270 | 270 | 250 | 250 | 10,000 | 250 |
| 1998-09-11 | 265 | 265 | 257 | 257 | 52,000 | 257 |
| 1998-09-10 | 256 | 259 | 256 | 259 | 2,000 | 259 |
| 1998-09-09 | 264 | 264 | 256 | 259 | 3,000 | 259 |
| 1998-09-08 | 265 | 270 | 265 | 269 | 21,000 | 269 |
| 1998-09-07 | 252 | 267 | 252 | 266 | 34,000 | 266 |
| 1998-09-04 | 250 | 252 | 250 | 252 | 3,000 | 252 |
| 1998-09-03 | 252 | 256 | 252 | 256 | 2,000 | 256 |
| 1998-09-02 | 253 | 255 | 253 | 255 | 8,000 | 255 |
| 1998-09-01 | 250 | 253 | 250 | 253 | 9,000 | 253 |
| 1998-08-31 | 251 | 264 | 250 | 264 | 15,000 | 264 |
| 1998-08-28 | 251 | 265 | 250 | 250 | 10,000 | 250 |
| 1998-08-27 | 250 | 251 | 250 | 250 | 13,000 | 250 |
| 1998-08-26 | 266 | 267 | 250 | 250 | 18,000 | 250 |
| 1998-08-25 | 266 | 266 | 265 | 266 | 11,000 | 266 |
| 1998-08-24 | 265 | 265 | 258 | 265 | 9,000 | 265 |
| 1998-08-21 | 265 | 265 | 263 | 265 | 11,000 | 265 |
| 1998-08-20 | 265 | 265 | 254 | 254 | 8,000 | 254 |
| 1998-08-19 | 264 | 265 | 264 | 265 | 20,000 | 265 |
| 1998-08-18 | 263 | 264 | 260 | 264 | 12,000 | 264 |
| 1998-08-17 | 259 | 263 | 259 | 262 | 9,000 | 262 |
| 1998-08-14 | 263 | 263 | 250 | 255 | 20,000 | 255 |
| 1998-08-13 | 262 | 262 | 261 | 262 | 12,000 | 262 |
| 1998-08-12 | 250 | 260 | 250 | 260 | 23,000 | 260 |
| 1998-08-11 | 257 | 259 | 252 | 259 | 66,000 | 259 |
| 1998-08-10 | 260 | 260 | 250 | 259 | 12,000 | 259 |
| 1998-08-07 | 259 | 259 | 258 | 259 | 11,000 | 259 |
| 1998-08-06 | 259 | 259 | 257 | 259 | 10,000 | 259 |
| 1998-08-05 | 250 | 259 | 250 | 259 | 53,000 | 259 |
| 1998-08-04 | 261 | 262 | 257 | 262 | 9,000 | 262 |
| 1998-08-03 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-07-31 | 254 | 263 | 254 | 260 | 8,000 | 260 |
| 1998-07-30 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 1998-07-29 | 250 | 252 | 250 | 252 | 3,000 | 252 |
| 1998-07-28 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1998-07-27 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 1998-07-24 | 252 | 253 | 252 | 253 | 11,000 | 253 |
| 1998-07-23 | 250 | 263 | 250 | 253 | 19,000 | 253 |
| 1998-07-22 | 255 | 255 | 251 | 251 | 72,000 | 251 |
| 1998-07-21 | 260 | 260 | 255 | 255 | 14,000 | 255 |
| 1998-07-17 | 264 | 264 | 260 | 260 | 5,000 | 260 |
| 1998-07-16 | 265 | 265 | 265 | 265 | 13,000 | 265 |
| 1998-07-15 | 265 | 265 | 265 | 265 | 18,000 | 265 |
| 1998-07-14 | 262 | 265 | 262 | 265 | 11,000 | 265 |
| 1998-07-13 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 1998-07-10 | 271 | 271 | 261 | 261 | 5,000 | 261 |
| 1998-07-09 | 273 | 273 | 271 | 271 | 12,000 | 271 |
| 1998-07-08 | 261 | 261 | 251 | 256 | 17,000 | 256 |
| 1998-07-07 | 261 | 263 | 261 | 261 | 46,000 | 261 |
| 1998-07-06 | 265 | 265 | 261 | 261 | 21,000 | 261 |
| 1998-07-03 | 265 | 272 | 265 | 270 | 6,000 | 270 |
| 1998-07-02 | 271 | 272 | 265 | 265 | 31,000 | 265 |
| 1998-07-01 | 265 | 270 | 265 | 270 | 17,000 | 270 |
| 1998-06-30 | 261 | 265 | 261 | 265 | 2,000 | 265 |
| 1998-06-29 | 267 | 270 | 261 | 261 | 15,000 | 261 |
| 1998-06-26 | 261 | 263 | 261 | 263 | 2,000 | 263 |
| 1998-06-25 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 1998-06-24 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1998-06-23 | 264 | 264 | 260 | 260 | 5,000 | 260 |
| 1998-06-22 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 1998-06-19 | 264 | 264 | 260 | 260 | 67,000 | 260 |
| 1998-06-18 | 265 | 267 | 264 | 264 | 24,000 | 264 |
| 1998-06-17 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1998-06-16 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-06-15 | 261 | 261 | 260 | 260 | 15,000 | 260 |
| 1998-06-12 | 265 | 265 | 261 | 261 | 50,000 | 261 |
| 1998-06-11 | 261 | 265 | 261 | 261 | 21,000 | 261 |
| 1998-06-10 | 263 | 263 | 261 | 261 | 36,000 | 261 |
| 1998-06-09 | 256 | 260 | 256 | 260 | 16,000 | 260 |
| 1998-06-08 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 1998-06-05 | 261 | 262 | 260 | 260 | 4,000 | 260 |
| 1998-06-04 | 260 | 261 | 259 | 260 | 19,000 | 260 |
| 1998-06-03 | 256 | 260 | 256 | 260 | 31,000 | 260 |
| 1998-06-02 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 1998-06-01 | 258 | 258 | 246 | 246 | 4,000 | 246 |
| 1998-05-27 | 248 | 248 | 248 | 248 | 6,000 | 248 |
| 1998-05-26 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1998-05-25 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 1998-05-22 | 258 | 258 | 254 | 254 | 17,000 | 254 |
| 1998-05-21 | 257 | 258 | 257 | 258 | 8,000 | 258 |
| 1998-05-20 | 253 | 258 | 253 | 258 | 3,000 | 258 |
| 1998-05-19 | 257 | 257 | 249 | 250 | 5,000 | 250 |
| 1998-05-18 | 241 | 242 | 241 | 242 | 33,000 | 242 |
| 1998-05-15 | 256 | 256 | 240 | 241 | 41,000 | 241 |
| 1998-05-14 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 1998-05-13 | 259 | 260 | 258 | 258 | 15,000 | 258 |
| 1998-05-12 | 258 | 258 | 254 | 254 | 7,000 | 254 |
| 1998-05-11 | 250 | 259 | 250 | 259 | 17,000 | 259 |
| 1998-05-08 | 248 | 253 | 248 | 253 | 21,000 | 253 |
| 1998-05-07 | 245 | 260 | 243 | 247 | 216,000 | 247 |
| 1998-05-06 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 1998-05-01 | 258 | 258 | 248 | 250 | 12,000 | 250 |
| 1998-04-28 | 247 | 260 | 247 | 247 | 19,000 | 247 |
| 1998-04-27 | 253 | 253 | 247 | 247 | 18,000 | 247 |
| 1998-04-24 | 265 | 265 | 263 | 263 | 10,000 | 263 |
| 1998-04-23 | 252 | 252 | 250 | 250 | 14,000 | 250 |
| 1998-04-22 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1998-04-21 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1998-04-20 | 255 | 255 | 253 | 253 | 2,000 | 253 |
| 1998-04-17 | 247 | 255 | 247 | 247 | 18,000 | 247 |
| 1998-04-16 | 250 | 250 | 248 | 248 | 18,000 | 248 |
| 1998-04-15 | 252 | 255 | 250 | 250 | 47,000 | 250 |
| 1998-04-14 | 263 | 263 | 262 | 262 | 2,000 | 262 |
| 1998-04-13 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1998-04-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-04-09 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 1998-04-08 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 1998-04-07 | 247 | 248 | 247 | 248 | 7,000 | 248 |
| 1998-04-06 | 247 | 247 | 247 | 247 | 16,000 | 247 |
| 1998-04-03 | 260 | 260 | 245 | 245 | 21,000 | 245 |
| 1998-04-02 | 262 | 262 | 260 | 260 | 40,000 | 260 |
| 1998-04-01 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 1998-03-31 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 1998-03-30 | 261 | 265 | 261 | 265 | 3,000 | 265 |
| 1998-03-27 | 274 | 274 | 261 | 261 | 9,000 | 261 |
| 1998-03-26 | 274 | 274 | 274 | 274 | 8,000 | 274 |
| 1998-03-25 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1998-03-24 | 275 | 275 | 272 | 272 | 3,000 | 272 |
| 1998-03-23 | 270 | 278 | 265 | 265 | 9,000 | 265 |
| 1998-03-20 | 261 | 271 | 261 | 270 | 9,000 | 270 |
| 1998-03-19 | 260 | 267 | 260 | 261 | 9,000 | 261 |
| 1998-03-18 | 262 | 262 | 260 | 260 | 36,000 | 260 |
| 1998-03-17 | 260 | 261 | 260 | 260 | 65,000 | 260 |
| 1998-03-16 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 1998-03-13 | 260 | 273 | 260 | 273 | 32,000 | 273 |
| 1998-03-12 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1998-03-11 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1998-03-10 | 261 | 261 | 261 | 261 | 13,000 | 261 |
| 1998-03-09 | 260 | 262 | 260 | 262 | 4,000 | 262 |
| 1998-03-06 | 260 | 270 | 260 | 270 | 13,000 | 270 |
| 1998-03-05 | 263 | 263 | 263 | 263 | 8,000 | 263 |
| 1998-03-04 | 264 | 265 | 263 | 264 | 14,000 | 264 |
| 1998-03-03 | 265 | 265 | 260 | 265 | 23,000 | 265 |
| 1998-03-02 | 260 | 265 | 257 | 257 | 36,000 | 257 |
| 1998-02-27 | 261 | 261 | 260 | 260 | 12,000 | 260 |
| 1998-02-26 | 254 | 260 | 254 | 260 | 19,000 | 260 |
| 1998-02-25 | 257 | 257 | 250 | 252 | 35,000 | 252 |
| 1998-02-24 | 265 | 265 | 256 | 257 | 24,000 | 257 |
| 1998-02-23 | 256 | 261 | 256 | 261 | 5,000 | 261 |
| 1998-02-20 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-02-19 | 259 | 260 | 259 | 259 | 18,000 | 259 |
| 1998-02-18 | 264 | 264 | 260 | 260 | 12,000 | 260 |
| 1998-02-17 | 263 | 263 | 256 | 259 | 62,000 | 259 |
| 1998-02-16 | 267 | 267 | 260 | 264 | 160,000 | 264 |
| 1998-02-13 | 283 | 283 | 275 | 275 | 10,000 | 275 |
| 1998-02-12 | 266 | 274 | 266 | 268 | 8,000 | 268 |
| 1998-02-10 | 263 | 265 | 262 | 265 | 4,000 | 265 |
| 1998-02-09 | 265 | 270 | 260 | 260 | 62,000 | 260 |
| 1998-02-05 | 265 | 266 | 265 | 266 | 6,000 | 266 |
| 1998-02-04 | 265 | 266 | 265 | 265 | 6,000 | 265 |
| 1998-02-03 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-02-02 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-01-30 | 290 | 290 | 287 | 288 | 4,000 | 288 |
| 1998-01-29 | 286 | 290 | 285 | 285 | 15,000 | 285 |
| 1998-01-28 | 286 | 290 | 286 | 286 | 16,000 | 286 |
| 1998-01-27 | 286 | 286 | 286 | 286 | 7,000 | 286 |
| 1998-01-26 | 286 | 287 | 286 | 286 | 7,000 | 286 |
| 1998-01-23 | 279 | 286 | 279 | 286 | 11,000 | 286 |
| 1998-01-22 | 270 | 271 | 270 | 271 | 10,000 | 271 |
| 1998-01-21 | 267 | 270 | 267 | 270 | 7,000 | 270 |
| 1998-01-19 | 286 | 288 | 266 | 267 | 10,000 | 267 |
| 1998-01-16 | 285 | 286 | 284 | 286 | 6,000 | 286 |
| 1998-01-14 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 1998-01-13 | 260 | 265 | 260 | 260 | 9,000 | 260 |
| 1998-01-12 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-01-09 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1998-01-08 | 264 | 266 | 264 | 266 | 13,000 | 266 |
| 1998-01-07 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1998-01-06 | 260 | 278 | 255 | 278 | 9,000 | 278 |
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