9534 北海道ガス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-12-29 | 180 | 185 | 180 | 180 | 16,000 | 900 |
| 1999-12-28 | 180 | 188 | 179 | 180 | 14,000 | 900 |
| 1999-12-27 | 180 | 180 | 180 | 180 | 24,000 | 900 |
| 1999-12-24 | 180 | 180 | 180 | 180 | 16,000 | 900 |
| 1999-12-22 | 180 | 183 | 180 | 180 | 46,000 | 900 |
| 1999-12-21 | 181 | 183 | 181 | 183 | 6,000 | 915 |
| 1999-12-20 | 183 | 184 | 181 | 181 | 14,000 | 905 |
| 1999-12-17 | 183 | 184 | 183 | 183 | 39,000 | 915 |
| 1999-12-16 | 185 | 185 | 183 | 183 | 19,000 | 915 |
| 1999-12-15 | 185 | 185 | 185 | 185 | 10,000 | 925 |
| 1999-12-14 | 189 | 189 | 185 | 187 | 12,000 | 935 |
| 1999-12-13 | 185 | 185 | 183 | 183 | 11,000 | 915 |
| 1999-12-10 | 183 | 185 | 183 | 185 | 49,000 | 925 |
| 1999-12-09 | 185 | 185 | 185 | 185 | 36,000 | 925 |
| 1999-12-08 | 188 | 188 | 185 | 185 | 24,000 | 925 |
| 1999-12-07 | 190 | 191 | 190 | 191 | 18,000 | 955 |
| 1999-12-06 | 190 | 199 | 190 | 197 | 11,000 | 985 |
| 1999-12-03 | 193 | 198 | 193 | 195 | 16,000 | 975 |
| 1999-12-02 | 199 | 199 | 192 | 192 | 38,000 | 960 |
| 1999-12-01 | 194 | 199 | 193 | 197 | 11,000 | 985 |
| 1999-11-30 | 186 | 189 | 186 | 189 | 34,000 | 945 |
| 1999-11-29 | 188 | 188 | 185 | 186 | 34,000 | 930 |
| 1999-11-26 | 195 | 195 | 188 | 189 | 36,000 | 945 |
| 1999-11-25 | 199 | 199 | 195 | 195 | 13,000 | 975 |
| 1999-11-24 | 198 | 198 | 188 | 189 | 51,000 | 945 |
| 1999-11-22 | 200 | 202 | 198 | 198 | 12,000 | 990 |
| 1999-11-19 | 196 | 207 | 196 | 198 | 11,000 | 990 |
| 1999-11-18 | 200 | 200 | 194 | 195 | 51,000 | 975 |
| 1999-11-17 | 205 | 205 | 194 | 195 | 19,000 | 975 |
| 1999-11-16 | 197 | 197 | 180 | 180 | 58,000 | 900 |
| 1999-11-15 | 205 | 205 | 198 | 198 | 15,000 | 990 |
| 1999-11-12 | 208 | 208 | 206 | 206 | 23,000 | 1,030 |
| 1999-11-11 | 212 | 212 | 206 | 206 | 34,000 | 1,030 |
| 1999-11-10 | 221 | 221 | 211 | 219 | 18,000 | 1,095 |
| 1999-11-09 | 214 | 223 | 214 | 223 | 65,000 | 1,115 |
| 1999-11-08 | 223 | 223 | 210 | 210 | 34,000 | 1,050 |
| 1999-11-05 | 219 | 221 | 218 | 218 | 31,000 | 1,090 |
| 1999-11-04 | 215 | 224 | 215 | 224 | 36,000 | 1,120 |
| 1999-11-02 | 221 | 223 | 219 | 223 | 17,000 | 1,115 |
| 1999-11-01 | 224 | 224 | 224 | 224 | 8,000 | 1,120 |
| 1999-10-29 | 208 | 225 | 208 | 223 | 35,000 | 1,115 |
| 1999-10-28 | 206 | 207 | 206 | 207 | 4,000 | 1,035 |
| 1999-10-27 | 211 | 211 | 206 | 206 | 6,000 | 1,030 |
| 1999-10-26 | 209 | 210 | 206 | 206 | 19,000 | 1,030 |
| 1999-10-25 | 208 | 220 | 205 | 219 | 21,000 | 1,095 |
| 1999-10-22 | 208 | 210 | 208 | 208 | 34,000 | 1,040 |
| 1999-10-21 | 212 | 212 | 210 | 210 | 6,000 | 1,050 |
| 1999-10-20 | 218 | 221 | 212 | 217 | 21,000 | 1,085 |
| 1999-10-19 | 220 | 220 | 212 | 218 | 5,000 | 1,090 |
| 1999-10-18 | 219 | 220 | 219 | 220 | 13,000 | 1,100 |
| 1999-10-15 | 211 | 212 | 211 | 212 | 12,000 | 1,060 |
| 1999-10-14 | 212 | 213 | 212 | 213 | 9,000 | 1,065 |
| 1999-10-13 | 214 | 216 | 211 | 211 | 8,000 | 1,055 |
| 1999-10-12 | 212 | 215 | 212 | 213 | 28,000 | 1,065 |
| 1999-10-08 | 209 | 211 | 209 | 211 | 19,000 | 1,055 |
| 1999-10-07 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 1999-10-06 | 217 | 222 | 212 | 212 | 15,000 | 1,060 |
| 1999-10-05 | 220 | 222 | 220 | 222 | 8,000 | 1,110 |
| 1999-10-04 | 225 | 225 | 220 | 220 | 15,000 | 1,100 |
| 1999-10-01 | 218 | 224 | 215 | 216 | 41,000 | 1,080 |
| 1999-09-30 | 208 | 228 | 208 | 228 | 39,000 | 1,140 |
| 1999-09-29 | 210 | 219 | 201 | 207 | 16,000 | 1,035 |
| 1999-09-28 | 212 | 212 | 212 | 212 | 10,000 | 1,060 |
| 1999-09-27 | 210 | 212 | 210 | 212 | 4,000 | 1,060 |
| 1999-09-24 | 228 | 228 | 211 | 211 | 15,000 | 1,055 |
| 1999-09-22 | 225 | 225 | 221 | 221 | 14,000 | 1,105 |
| 1999-09-21 | 222 | 225 | 222 | 225 | 16,000 | 1,125 |
| 1999-09-20 | 228 | 228 | 220 | 224 | 28,000 | 1,120 |
| 1999-09-17 | 213 | 229 | 213 | 229 | 21,000 | 1,145 |
| 1999-09-16 | 220 | 220 | 211 | 211 | 9,000 | 1,055 |
| 1999-09-14 | 228 | 229 | 219 | 220 | 16,000 | 1,100 |
| 1999-09-13 | 210 | 225 | 210 | 225 | 23,000 | 1,125 |
| 1999-09-10 | 225 | 225 | 210 | 210 | 34,000 | 1,050 |
| 1999-09-09 | 215 | 227 | 215 | 225 | 14,000 | 1,125 |
| 1999-09-08 | 218 | 218 | 215 | 215 | 13,000 | 1,075 |
| 1999-09-07 | 218 | 218 | 218 | 218 | 5,000 | 1,090 |
| 1999-09-06 | 220 | 220 | 218 | 218 | 9,000 | 1,090 |
| 1999-09-03 | 220 | 220 | 220 | 220 | 13,000 | 1,100 |
| 1999-09-02 | 229 | 229 | 220 | 220 | 24,000 | 1,100 |
| 1999-09-01 | 229 | 229 | 227 | 227 | 7,000 | 1,135 |
| 1999-08-30 | 220 | 225 | 220 | 221 | 4,000 | 1,105 |
| 1999-08-27 | 227 | 227 | 220 | 220 | 15,000 | 1,100 |
| 1999-08-26 | 229 | 229 | 222 | 222 | 10,000 | 1,110 |
| 1999-08-25 | 229 | 229 | 223 | 228 | 25,000 | 1,140 |
| 1999-08-24 | 223 | 225 | 223 | 225 | 18,000 | 1,125 |
| 1999-08-23 | 225 | 230 | 225 | 229 | 7,000 | 1,145 |
| 1999-08-20 | 220 | 222 | 220 | 220 | 9,000 | 1,100 |
| 1999-08-19 | 221 | 226 | 221 | 221 | 18,000 | 1,105 |
| 1999-08-18 | 227 | 230 | 221 | 221 | 21,000 | 1,105 |
| 1999-08-17 | 227 | 227 | 223 | 223 | 27,000 | 1,115 |
| 1999-08-16 | 223 | 227 | 223 | 227 | 12,000 | 1,135 |
| 1999-08-13 | 220 | 223 | 220 | 223 | 3,000 | 1,115 |
| 1999-08-12 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-08-10 | 219 | 220 | 219 | 220 | 6,000 | 1,100 |
| 1999-08-09 | 218 | 219 | 218 | 219 | 3,000 | 1,095 |
| 1999-08-06 | 220 | 221 | 220 | 220 | 16,000 | 1,100 |
| 1999-08-05 | 222 | 227 | 221 | 221 | 19,000 | 1,105 |
| 1999-08-04 | 220 | 223 | 220 | 222 | 7,000 | 1,110 |
| 1999-08-03 | 223 | 223 | 220 | 220 | 11,000 | 1,100 |
| 1999-08-02 | 223 | 230 | 220 | 228 | 21,000 | 1,140 |
| 1999-07-30 | 221 | 228 | 221 | 228 | 8,000 | 1,140 |
| 1999-07-29 | 230 | 230 | 220 | 221 | 5,000 | 1,105 |
| 1999-07-28 | 224 | 230 | 220 | 230 | 31,000 | 1,150 |
| 1999-07-27 | 226 | 226 | 225 | 225 | 18,000 | 1,125 |
| 1999-07-26 | 231 | 231 | 230 | 230 | 6,000 | 1,150 |
| 1999-07-23 | 229 | 229 | 221 | 221 | 29,000 | 1,105 |
| 1999-07-22 | 228 | 230 | 225 | 225 | 29,000 | 1,125 |
| 1999-07-21 | 223 | 233 | 223 | 233 | 19,000 | 1,165 |
| 1999-07-19 | 227 | 229 | 227 | 228 | 11,000 | 1,140 |
| 1999-07-16 | 227 | 227 | 226 | 226 | 7,000 | 1,130 |
| 1999-07-15 | 230 | 230 | 227 | 227 | 3,000 | 1,135 |
| 1999-07-14 | 228 | 233 | 228 | 228 | 10,000 | 1,140 |
| 1999-07-13 | 233 | 233 | 228 | 233 | 18,000 | 1,165 |
| 1999-07-12 | 225 | 232 | 225 | 225 | 31,000 | 1,125 |
| 1999-07-09 | 225 | 234 | 225 | 233 | 43,000 | 1,165 |
| 1999-07-08 | 226 | 230 | 220 | 229 | 15,000 | 1,145 |
| 1999-07-07 | 217 | 220 | 217 | 220 | 4,000 | 1,100 |
| 1999-07-06 | 216 | 216 | 215 | 215 | 34,000 | 1,075 |
| 1999-07-05 | 217 | 217 | 215 | 215 | 45,000 | 1,075 |
| 1999-07-02 | 217 | 217 | 216 | 216 | 41,000 | 1,080 |
| 1999-07-01 | 217 | 218 | 216 | 217 | 43,000 | 1,085 |
| 1999-06-30 | 217 | 218 | 215 | 215 | 60,000 | 1,075 |
| 1999-06-29 | 217 | 217 | 216 | 216 | 48,000 | 1,080 |
| 1999-06-28 | 219 | 219 | 217 | 217 | 42,000 | 1,085 |
| 1999-06-25 | 219 | 219 | 217 | 218 | 26,000 | 1,090 |
| 1999-06-24 | 221 | 221 | 218 | 218 | 99,000 | 1,090 |
| 1999-06-23 | 222 | 225 | 221 | 221 | 39,000 | 1,105 |
| 1999-06-22 | 222 | 223 | 222 | 222 | 47,000 | 1,110 |
| 1999-06-21 | 224 | 224 | 222 | 222 | 50,000 | 1,110 |
| 1999-06-18 | 224 | 225 | 222 | 224 | 49,000 | 1,120 |
| 1999-06-17 | 226 | 226 | 224 | 224 | 19,000 | 1,120 |
| 1999-06-16 | 229 | 229 | 226 | 226 | 4,000 | 1,130 |
| 1999-06-15 | 229 | 229 | 229 | 229 | 8,000 | 1,145 |
| 1999-06-14 | 232 | 234 | 232 | 234 | 7,000 | 1,170 |
| 1999-06-11 | 232 | 232 | 229 | 232 | 116,000 | 1,160 |
| 1999-06-10 | 239 | 239 | 235 | 235 | 28,000 | 1,175 |
| 1999-06-09 | 230 | 235 | 230 | 235 | 23,000 | 1,175 |
| 1999-06-08 | 229 | 234 | 229 | 234 | 19,000 | 1,170 |
| 1999-06-07 | 233 | 235 | 233 | 235 | 5,000 | 1,175 |
| 1999-06-04 | 230 | 235 | 230 | 235 | 4,000 | 1,175 |
| 1999-06-03 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1999-06-02 | 239 | 239 | 234 | 234 | 11,000 | 1,170 |
| 1999-06-01 | 229 | 235 | 229 | 235 | 7,000 | 1,175 |
| 1999-05-31 | 223 | 224 | 223 | 224 | 3,000 | 1,120 |
| 1999-05-28 | 222 | 224 | 221 | 221 | 35,000 | 1,105 |
| 1999-05-27 | 223 | 223 | 222 | 222 | 4,000 | 1,110 |
| 1999-05-26 | 223 | 223 | 222 | 222 | 16,000 | 1,110 |
| 1999-05-25 | 225 | 225 | 223 | 223 | 12,000 | 1,115 |
| 1999-05-24 | 226 | 226 | 225 | 225 | 6,000 | 1,125 |
| 1999-05-21 | 227 | 228 | 226 | 226 | 10,000 | 1,130 |
| 1999-05-20 | 227 | 228 | 227 | 227 | 4,000 | 1,135 |
| 1999-05-19 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-05-18 | 230 | 230 | 223 | 230 | 19,000 | 1,150 |
| 1999-05-17 | 235 | 240 | 230 | 234 | 26,000 | 1,170 |
| 1999-05-14 | 229 | 232 | 229 | 232 | 7,000 | 1,160 |
| 1999-05-13 | 235 | 235 | 228 | 228 | 17,000 | 1,140 |
| 1999-05-12 | 237 | 240 | 235 | 235 | 8,000 | 1,175 |
| 1999-05-11 | 238 | 238 | 235 | 235 | 6,000 | 1,175 |
| 1999-05-10 | 238 | 238 | 238 | 238 | 15,000 | 1,190 |
| 1999-05-07 | 232 | 238 | 230 | 230 | 20,000 | 1,150 |
| 1999-05-06 | 232 | 235 | 227 | 227 | 7,000 | 1,135 |
| 1999-04-30 | 231 | 237 | 230 | 230 | 19,000 | 1,150 |
| 1999-04-28 | 238 | 240 | 230 | 230 | 16,000 | 1,150 |
| 1999-04-27 | 237 | 237 | 235 | 235 | 12,000 | 1,175 |
| 1999-04-26 | 238 | 238 | 237 | 238 | 25,000 | 1,190 |
| 1999-04-23 | 236 | 238 | 236 | 238 | 8,000 | 1,190 |
| 1999-04-22 | 235 | 236 | 234 | 236 | 10,000 | 1,180 |
| 1999-04-21 | 235 | 235 | 234 | 234 | 32,000 | 1,170 |
| 1999-04-20 | 231 | 238 | 230 | 234 | 23,000 | 1,170 |
| 1999-04-19 | 230 | 235 | 230 | 231 | 34,000 | 1,155 |
| 1999-04-16 | 232 | 232 | 232 | 232 | 5,000 | 1,160 |
| 1999-04-15 | 223 | 223 | 222 | 222 | 7,000 | 1,110 |
| 1999-04-14 | 222 | 225 | 221 | 225 | 23,000 | 1,125 |
| 1999-04-13 | 233 | 233 | 221 | 221 | 13,000 | 1,105 |
| 1999-04-12 | 222 | 223 | 220 | 220 | 68,000 | 1,100 |
| 1999-04-09 | 225 | 225 | 220 | 222 | 183,000 | 1,110 |
| 1999-04-08 | 229 | 230 | 229 | 230 | 6,000 | 1,150 |
| 1999-04-07 | 234 | 237 | 230 | 230 | 15,000 | 1,150 |
| 1999-04-06 | 237 | 237 | 237 | 237 | 5,000 | 1,185 |
| 1999-04-05 | 226 | 226 | 223 | 223 | 7,000 | 1,115 |
| 1999-04-02 | 236 | 236 | 225 | 225 | 11,000 | 1,125 |
| 1999-04-01 | 237 | 238 | 236 | 236 | 5,000 | 1,180 |
| 1999-03-31 | 239 | 239 | 220 | 226 | 24,000 | 1,130 |
| 1999-03-30 | 220 | 225 | 220 | 221 | 9,000 | 1,105 |
| 1999-03-29 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 1999-03-26 | 240 | 240 | 230 | 230 | 6,000 | 1,150 |
| 1999-03-25 | 240 | 240 | 235 | 240 | 6,000 | 1,200 |
| 1999-03-24 | 235 | 235 | 220 | 220 | 18,000 | 1,100 |
| 1999-03-23 | 230 | 237 | 225 | 227 | 14,000 | 1,135 |
| 1999-03-19 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-03-18 | 239 | 239 | 230 | 230 | 17,000 | 1,150 |
| 1999-03-17 | 240 | 240 | 235 | 238 | 13,000 | 1,190 |
| 1999-03-16 | 235 | 240 | 235 | 240 | 5,000 | 1,200 |
| 1999-03-15 | 235 | 240 | 235 | 235 | 15,000 | 1,175 |
| 1999-03-12 | 240 | 240 | 231 | 231 | 27,000 | 1,155 |
| 1999-03-11 | 230 | 240 | 230 | 230 | 10,000 | 1,150 |
| 1999-03-10 | 240 | 240 | 238 | 239 | 9,000 | 1,195 |
| 1999-03-09 | 239 | 240 | 238 | 239 | 53,000 | 1,195 |
| 1999-03-08 | 235 | 240 | 235 | 239 | 110,000 | 1,195 |
| 1999-03-05 | 225 | 234 | 225 | 234 | 38,000 | 1,170 |
| 1999-03-04 | 222 | 222 | 216 | 222 | 8,000 | 1,110 |
| 1999-03-03 | 216 | 216 | 215 | 215 | 8,000 | 1,075 |
| 1999-03-02 | 215 | 220 | 215 | 216 | 29,000 | 1,080 |
| 1999-03-01 | 220 | 220 | 215 | 215 | 12,000 | 1,075 |
| 1999-02-26 | 225 | 225 | 220 | 220 | 10,000 | 1,100 |
| 1999-02-25 | 225 | 225 | 224 | 224 | 6,000 | 1,120 |
| 1999-02-24 | 216 | 225 | 213 | 224 | 33,000 | 1,120 |
| 1999-02-23 | 233 | 233 | 205 | 210 | 197,000 | 1,050 |
| 1999-02-22 | 215 | 219 | 215 | 219 | 4,000 | 1,095 |
| 1999-02-19 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 1999-02-18 | 221 | 221 | 220 | 220 | 22,000 | 1,100 |
| 1999-02-17 | 229 | 229 | 221 | 221 | 4,000 | 1,105 |
| 1999-02-16 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1999-02-15 | 226 | 226 | 221 | 221 | 5,000 | 1,105 |
| 1999-02-12 | 220 | 220 | 215 | 216 | 4,000 | 1,080 |
| 1999-02-10 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1999-02-09 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1999-02-05 | 213 | 216 | 213 | 216 | 3,000 | 1,080 |
| 1999-02-04 | 214 | 215 | 214 | 215 | 6,000 | 1,075 |
| 1999-02-03 | 214 | 215 | 213 | 213 | 8,000 | 1,065 |
| 1999-02-02 | 213 | 215 | 213 | 215 | 4,000 | 1,075 |
| 1999-02-01 | 213 | 213 | 213 | 213 | 32,000 | 1,065 |
| 1999-01-29 | 214 | 216 | 211 | 215 | 34,000 | 1,075 |
| 1999-01-28 | 219 | 219 | 215 | 215 | 28,000 | 1,075 |
| 1999-01-27 | 218 | 219 | 218 | 219 | 15,000 | 1,095 |
| 1999-01-26 | 229 | 229 | 214 | 228 | 48,000 | 1,140 |
| 1999-01-25 | 229 | 229 | 229 | 229 | 10,000 | 1,145 |
| 1999-01-22 | 228 | 229 | 228 | 228 | 15,000 | 1,140 |
| 1999-01-21 | 222 | 229 | 222 | 227 | 10,000 | 1,135 |
| 1999-01-20 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 1999-01-19 | 229 | 229 | 229 | 229 | 12,000 | 1,145 |
| 1999-01-18 | 225 | 230 | 225 | 230 | 5,000 | 1,150 |
| 1999-01-14 | 212 | 225 | 211 | 225 | 15,000 | 1,125 |
| 1999-01-13 | 210 | 213 | 210 | 213 | 21,000 | 1,065 |
| 1999-01-12 | 215 | 215 | 211 | 213 | 22,000 | 1,065 |
| 1999-01-11 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-01-08 | 221 | 222 | 221 | 222 | 19,000 | 1,110 |
| 1999-01-07 | 230 | 230 | 221 | 221 | 5,000 | 1,105 |
| 1999-01-06 | 230 | 231 | 227 | 231 | 25,000 | 1,155 |
| 1999-01-05 | 224 | 224 | 210 | 210 | 16,000 | 1,050 |
| 1999-01-04 | 223 | 223 | 218 | 223 | 5,000 | 1,115 |
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
