1. HOME >
  2. 株価時系列 >
  3. 9534 >
  4. 2004年

9534 北海道ガス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3028528528428516,0001,425
2004-12-2928228427828211,0001,410
2004-12-2828528527827954,0001,395
2004-12-2728228528128231,0001,410
2004-12-2428028228028233,0001,410
2004-12-2228028127727954,0001,395
2004-12-2127228027228046,0001,400
2004-12-2027327527327323,0001,365
2004-12-1727027426927226,0001,360
2004-12-162722722702709,0001,350
2004-12-1527427427027115,0001,355
2004-12-1427027427027428,0001,370
2004-12-1327127226927111,0001,355
2004-12-1027227226826971,0001,345
2004-12-0927027126926920,0001,345
2004-12-0827027026926915,0001,345
2004-12-072712712702708,0001,350
2004-12-0627027127027030,0001,350
2004-12-0327427427027017,0001,350
2004-12-0226927526927341,0001,365
2004-12-0127027226926922,0001,345
2004-11-302712722712722,0001,360
2004-11-2927527527227313,0001,365
2004-11-2627027327027127,0001,355
2004-11-2527127226827241,0001,360
2004-11-2427327327127114,0001,355
2004-11-2227627627227329,0001,365
2004-11-1927327327127234,0001,360
2004-11-182722722712719,0001,355
2004-11-1727527527227211,0001,360
2004-11-1627527627527510,0001,375
2004-11-1527227527227516,0001,375
2004-11-1227527527227333,0001,365
2004-11-1127427527427420,0001,370
2004-11-1027427627327535,0001,375
2004-11-092752752732738,0001,365
2004-11-082772772752754,0001,375
2004-11-0527627727327730,0001,385
2004-11-0427127627127616,0001,380
2004-11-022732742732749,0001,370
2004-11-0127327427027225,0001,360
2004-10-2927227326827314,0001,365
2004-10-2827127326927316,0001,365
2004-10-2727027127027117,0001,355
2004-10-26273273271271185,0001,355
2004-10-2527227227027012,0001,350
2004-10-2227127227127210,0001,360
2004-10-2127027227027113,0001,355
2004-10-2027127127027020,0001,350
2004-10-1927327327127114,0001,355
2004-10-1827227327027315,0001,365
2004-10-1527127327027225,0001,360
2004-10-1427227226927019,0001,350
2004-10-1327327327227218,0001,360
2004-10-1227027327027321,0001,365
2004-10-0827227226627252,0001,360
2004-10-0727127127127142,0001,355
2004-10-0626827126827118,0001,355
2004-10-0527027027027015,0001,350
2004-10-0426826926826912,0001,345
2004-10-0127027026726919,0001,345
2004-09-3026726926726915,0001,345
2004-09-2927027026926912,0001,345
2004-09-2827027026827025,0001,350
2004-09-272682692682697,0001,345
2004-09-2427027026926949,0001,345
2004-09-2227027027027025,0001,350
2004-09-2127127126926922,0001,345
2004-09-1727127226927034,0001,350
2004-09-1627127227027019,0001,350
2004-09-1527227327127218,0001,360
2004-09-1427427527127518,0001,375
2004-09-1327427527127323,0001,365
2004-09-10272275270274107,0001,370
2004-09-092752752722726,0001,360
2004-09-0827327427327419,0001,370
2004-09-0727327527327556,0001,375
2004-09-0627127327127313,0001,365
2004-09-0327027427027156,0001,355
2004-09-022692702692709,0001,350
2004-09-0127027026926918,0001,345
2004-08-3127027026926915,0001,345
2004-08-302692702682699,0001,345
2004-08-272712712712714,0001,355
2004-08-2627127126927121,0001,355
2004-08-2527027126826831,0001,340
2004-08-2427027127027019,0001,350
2004-08-2327027127027119,0001,355
2004-08-202702702692695,0001,345
2004-08-1926827026826919,0001,345
2004-08-1827027026927019,0001,350
2004-08-1726927026727010,0001,350
2004-08-1626626826626815,0001,340
2004-08-1326927026826822,0001,340
2004-08-1226927026927015,0001,350
2004-08-1127127226926938,0001,345
2004-08-1027227326926924,0001,345
2004-08-0927227226727110,0001,355
2004-08-0627327327127110,0001,355
2004-08-0527127327027230,0001,360
2004-08-0427227227127118,0001,355
2004-08-0327227227027228,0001,360
2004-08-0227327327027124,0001,355
2004-07-3027127327127352,0001,365
2004-07-292692702692696,0001,345
2004-07-2827027026927013,0001,350
2004-07-272682692682683,0001,340
2004-07-2626927026826822,0001,340
2004-07-2327027026926921,0001,345
2004-07-2226926926826811,0001,340
2004-07-212702702702707,0001,350
2004-07-2026827026826913,0001,345
2004-07-1627027126627127,0001,355
2004-07-1527027026926913,0001,345
2004-07-1426927126927037,0001,350
2004-07-132702712692709,0001,350
2004-07-1227027026727021,0001,350
2004-07-0926926926826919,0001,345
2004-07-0826926926826914,0001,345
2004-07-0727027026826928,0001,345
2004-07-0627127126926931,0001,345
2004-07-0526927126827147,0001,355
2004-07-0226926926826820,0001,340
2004-07-0126826926726854,0001,340
2004-06-3026726826726827,0001,340
2004-06-2926726726726715,0001,335
2004-06-2826926926626836,0001,340
2004-06-2526926926526628,0001,330
2004-06-2426626626626612,0001,330
2004-06-2326626626526636,0001,330
2004-06-2226726826526815,0001,340
2004-06-2126626826626731,0001,335
2004-06-1826426426326336,0001,315
2004-06-1726726726426514,0001,325
2004-06-1626626626426522,0001,325
2004-06-1526326526326323,0001,315
2004-06-1426526626326333,0001,315
2004-06-11264267264266105,0001,330
2004-06-1026726726526759,0001,335
2004-06-092662662652667,0001,330
2004-06-0826726726526610,0001,330
2004-06-0726526726526750,0001,335
2004-06-0426726726426620,0001,330
2004-06-0326326426126125,0001,305
2004-06-0226526526326318,0001,315
2004-06-012682682642648,0001,320
2004-05-312692692682687,0001,340
2004-05-2827027326726830,0001,340
2004-05-2727027026826914,0001,345
2004-05-2627427427027117,0001,355
2004-05-2527327326826810,0001,340
2004-05-2427227226826825,0001,340
2004-05-2126927126826821,0001,340
2004-05-2026926926626915,0001,345
2004-05-1926526526526510,0001,325
2004-05-1826026326026119,0001,305
2004-05-1726226226026113,0001,305
2004-05-1426426426126254,0001,310
2004-05-1326726726426432,0001,320
2004-05-1226426726426730,0001,335
2004-05-1126427026426430,0001,320
2004-05-1026726726326432,0001,320
2004-05-0726926926726716,0001,335
2004-05-0626926926826826,0001,340
2004-04-3027027126926939,0001,345
2004-04-2827127227027255,0001,360
2004-04-2727127227027014,0001,350
2004-04-2627227327227222,0001,360
2004-04-2327127327127226,0001,360
2004-04-2227427627027147,0001,355
2004-04-2127227527227215,0001,360
2004-04-2027527527027487,0001,370
2004-04-1927427527327441,0001,370
2004-04-1627427727427411,0001,370
2004-04-1527727727227348,0001,365
2004-04-1427627927527713,0001,385
2004-04-1327627827627718,0001,385
2004-04-1227327627327525,0001,375
2004-04-0927727727527713,0001,385
2004-04-0827627827627810,0001,390
2004-04-0727227627227536,0001,375
2004-04-0627928027528023,0001,400
2004-04-0528228227927913,0001,395
2004-04-0228328328128231,0001,410
2004-04-0128428427728230,0001,410
2004-03-3127828127828131,0001,405
2004-03-3027728127628121,0001,405
2004-03-2927728127628124,0001,405
2004-03-2628628627928140,0001,405
2004-03-2528528628528648,0001,430
2004-03-2428428928328457,0001,420
2004-03-2328228328128130,0001,405
2004-03-2228228228028017,0001,400
2004-03-1927928227928229,0001,410
2004-03-1828128127927941,0001,395
2004-03-1727828127728130,0001,405
2004-03-1627927927227825,0001,390
2004-03-1527827927727922,0001,395
2004-03-1227527927527772,0001,385
2004-03-1128128128028027,0001,400
2004-03-1028028128028010,0001,400
2004-03-092802802802807,0001,400
2004-03-0828228328028224,0001,410
2004-03-0528228228128222,0001,410
2004-03-0428128228028223,0001,410
2004-03-0327828027628015,0001,400
2004-03-0228028027628029,0001,400
2004-03-0127928127928023,0001,400
2004-02-2727627927527945,0001,395
2004-02-262762762762769,0001,380
2004-02-2527327627327437,0001,370
2004-02-2427627627327310,0001,365
2004-02-232752762752764,0001,380
2004-02-2027427527327517,0001,375
2004-02-1927427627427514,0001,375
2004-02-1827627627427437,0001,370
2004-02-1727627627327520,0001,375
2004-02-1627527627527615,0001,380
2004-02-1327627627227221,0001,360
2004-02-1227627627227324,0001,365
2004-02-1027227627227215,0001,360
2004-02-0927527527327318,0001,365
2004-02-0627227327227214,0001,360
2004-02-0527427427127211,0001,360
2004-02-0427327327227215,0001,360
2004-02-0327327527127333,0001,365
2004-02-0227327427327412,0001,370
2004-01-3027227327027016,0001,350
2004-01-2926927226927034,0001,350
2004-01-2826827426727133,0001,355
2004-01-2727227226626750,0001,335
2004-01-2627027226927221,0001,360
2004-01-2326826826626736,0001,335
2004-01-2226626826526835,0001,340
2004-01-2126426726326627,0001,330
2004-01-2026226526226436,0001,320
2004-01-1926326426026421,0001,320
2004-01-1626226226026114,0001,305
2004-01-1526326426126131,0001,305
2004-01-1426326426326312,0001,315
2004-01-132652652632638,0001,315
2004-01-0926126326026333,0001,315
2004-01-0826526526226228,0001,310
2004-01-0726826826326349,0001,315
2004-01-0626726926526515,0001,325
2004-01-052662662662664,0001,330

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