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
2004-12-30	285	285	284	285	16,000	285
2004-12-29	282	284	278	282	11,000	282
2004-12-28	285	285	278	279	54,000	279
2004-12-27	282	285	281	282	31,000	282
2004-12-24	280	282	280	282	33,000	282
2004-12-22	280	281	277	279	54,000	279
2004-12-21	272	280	272	280	46,000	280
2004-12-20	273	275	273	273	23,000	273
2004-12-17	270	274	269	272	26,000	272
2004-12-16	272	272	270	270	9,000	270
2004-12-15	274	274	270	271	15,000	271
2004-12-14	270	274	270	274	28,000	274
2004-12-13	271	272	269	271	11,000	271
2004-12-10	272	272	268	269	71,000	269
2004-12-09	270	271	269	269	20,000	269
2004-12-08	270	270	269	269	15,000	269
2004-12-07	271	271	270	270	8,000	270
2004-12-06	270	271	270	270	30,000	270
2004-12-03	274	274	270	270	17,000	270
2004-12-02	269	275	269	273	41,000	273
2004-12-01	270	272	269	269	22,000	269
2004-11-30	271	272	271	272	2,000	272
2004-11-29	275	275	272	273	13,000	273
2004-11-26	270	273	270	271	27,000	271
2004-11-25	271	272	268	272	41,000	272
2004-11-24	273	273	271	271	14,000	271
2004-11-22	276	276	272	273	29,000	273
2004-11-19	273	273	271	272	34,000	272
2004-11-18	272	272	271	271	9,000	271
2004-11-17	275	275	272	272	11,000	272
2004-11-16	275	276	275	275	10,000	275
2004-11-15	272	275	272	275	16,000	275
2004-11-12	275	275	272	273	33,000	273
2004-11-11	274	275	274	274	20,000	274
2004-11-10	274	276	273	275	35,000	275
2004-11-09	275	275	273	273	8,000	273
2004-11-08	277	277	275	275	4,000	275
2004-11-05	276	277	273	277	30,000	277
2004-11-04	271	276	271	276	16,000	276
2004-11-02	273	274	273	274	9,000	274
2004-11-01	273	274	270	272	25,000	272
2004-10-29	272	273	268	273	14,000	273
2004-10-28	271	273	269	273	16,000	273
2004-10-27	270	271	270	271	17,000	271
2004-10-26	273	273	271	271	185,000	271
2004-10-25	272	272	270	270	12,000	270
2004-10-22	271	272	271	272	10,000	272
2004-10-21	270	272	270	271	13,000	271
2004-10-20	271	271	270	270	20,000	270
2004-10-19	273	273	271	271	14,000	271
2004-10-18	272	273	270	273	15,000	273
2004-10-15	271	273	270	272	25,000	272
2004-10-14	272	272	269	270	19,000	270
2004-10-13	273	273	272	272	18,000	272
2004-10-12	270	273	270	273	21,000	273
2004-10-08	272	272	266	272	52,000	272
2004-10-07	271	271	271	271	42,000	271
2004-10-06	268	271	268	271	18,000	271
2004-10-05	270	270	270	270	15,000	270
2004-10-04	268	269	268	269	12,000	269
2004-10-01	270	270	267	269	19,000	269
2004-09-30	267	269	267	269	15,000	269
2004-09-29	270	270	269	269	12,000	269
2004-09-28	270	270	268	270	25,000	270
2004-09-27	268	269	268	269	7,000	269
2004-09-24	270	270	269	269	49,000	269
2004-09-22	270	270	270	270	25,000	270
2004-09-21	271	271	269	269	22,000	269
2004-09-17	271	272	269	270	34,000	270
2004-09-16	271	272	270	270	19,000	270
2004-09-15	272	273	271	272	18,000	272
2004-09-14	274	275	271	275	18,000	275
2004-09-13	274	275	271	273	23,000	273
2004-09-10	272	275	270	274	107,000	274
2004-09-09	275	275	272	272	6,000	272
2004-09-08	273	274	273	274	19,000	274
2004-09-07	273	275	273	275	56,000	275
2004-09-06	271	273	271	273	13,000	273
2004-09-03	270	274	270	271	56,000	271
2004-09-02	269	270	269	270	9,000	270
2004-09-01	270	270	269	269	18,000	269
2004-08-31	270	270	269	269	15,000	269
2004-08-30	269	270	268	269	9,000	269
2004-08-27	271	271	271	271	4,000	271
2004-08-26	271	271	269	271	21,000	271
2004-08-25	270	271	268	268	31,000	268
2004-08-24	270	271	270	270	19,000	270
2004-08-23	270	271	270	271	19,000	271
2004-08-20	270	270	269	269	5,000	269
2004-08-19	268	270	268	269	19,000	269
2004-08-18	270	270	269	270	19,000	270
2004-08-17	269	270	267	270	10,000	270
2004-08-16	266	268	266	268	15,000	268
2004-08-13	269	270	268	268	22,000	268
2004-08-12	269	270	269	270	15,000	270
2004-08-11	271	272	269	269	38,000	269
2004-08-10	272	273	269	269	24,000	269
2004-08-09	272	272	267	271	10,000	271
2004-08-06	273	273	271	271	10,000	271
2004-08-05	271	273	270	272	30,000	272
2004-08-04	272	272	271	271	18,000	271
2004-08-03	272	272	270	272	28,000	272
2004-08-02	273	273	270	271	24,000	271
2004-07-30	271	273	271	273	52,000	273
2004-07-29	269	270	269	269	6,000	269
2004-07-28	270	270	269	270	13,000	270
2004-07-27	268	269	268	268	3,000	268
2004-07-26	269	270	268	268	22,000	268
2004-07-23	270	270	269	269	21,000	269
2004-07-22	269	269	268	268	11,000	268
2004-07-21	270	270	270	270	7,000	270
2004-07-20	268	270	268	269	13,000	269
2004-07-16	270	271	266	271	27,000	271
2004-07-15	270	270	269	269	13,000	269
2004-07-14	269	271	269	270	37,000	270
2004-07-13	270	271	269	270	9,000	270
2004-07-12	270	270	267	270	21,000	270
2004-07-09	269	269	268	269	19,000	269
2004-07-08	269	269	268	269	14,000	269
2004-07-07	270	270	268	269	28,000	269
2004-07-06	271	271	269	269	31,000	269
2004-07-05	269	271	268	271	47,000	271
2004-07-02	269	269	268	268	20,000	268
2004-07-01	268	269	267	268	54,000	268
2004-06-30	267	268	267	268	27,000	268
2004-06-29	267	267	267	267	15,000	267
2004-06-28	269	269	266	268	36,000	268
2004-06-25	269	269	265	266	28,000	266
2004-06-24	266	266	266	266	12,000	266
2004-06-23	266	266	265	266	36,000	266
2004-06-22	267	268	265	268	15,000	268
2004-06-21	266	268	266	267	31,000	267
2004-06-18	264	264	263	263	36,000	263
2004-06-17	267	267	264	265	14,000	265
2004-06-16	266	266	264	265	22,000	265
2004-06-15	263	265	263	263	23,000	263
2004-06-14	265	266	263	263	33,000	263
2004-06-11	264	267	264	266	105,000	266
2004-06-10	267	267	265	267	59,000	267
2004-06-09	266	266	265	266	7,000	266
2004-06-08	267	267	265	266	10,000	266
2004-06-07	265	267	265	267	50,000	267
2004-06-04	267	267	264	266	20,000	266
2004-06-03	263	264	261	261	25,000	261
2004-06-02	265	265	263	263	18,000	263
2004-06-01	268	268	264	264	8,000	264
2004-05-31	269	269	268	268	7,000	268
2004-05-28	270	273	267	268	30,000	268
2004-05-27	270	270	268	269	14,000	269
2004-05-26	274	274	270	271	17,000	271
2004-05-25	273	273	268	268	10,000	268
2004-05-24	272	272	268	268	25,000	268
2004-05-21	269	271	268	268	21,000	268
2004-05-20	269	269	266	269	15,000	269
2004-05-19	265	265	265	265	10,000	265
2004-05-18	260	263	260	261	19,000	261
2004-05-17	262	262	260	261	13,000	261
2004-05-14	264	264	261	262	54,000	262
2004-05-13	267	267	264	264	32,000	264
2004-05-12	264	267	264	267	30,000	267
2004-05-11	264	270	264	264	30,000	264
2004-05-10	267	267	263	264	32,000	264
2004-05-07	269	269	267	267	16,000	267
2004-05-06	269	269	268	268	26,000	268
2004-04-30	270	271	269	269	39,000	269
2004-04-28	271	272	270	272	55,000	272
2004-04-27	271	272	270	270	14,000	270
2004-04-26	272	273	272	272	22,000	272
2004-04-23	271	273	271	272	26,000	272
2004-04-22	274	276	270	271	47,000	271
2004-04-21	272	275	272	272	15,000	272
2004-04-20	275	275	270	274	87,000	274
2004-04-19	274	275	273	274	41,000	274
2004-04-16	274	277	274	274	11,000	274
2004-04-15	277	277	272	273	48,000	273
2004-04-14	276	279	275	277	13,000	277
2004-04-13	276	278	276	277	18,000	277
2004-04-12	273	276	273	275	25,000	275
2004-04-09	277	277	275	277	13,000	277
2004-04-08	276	278	276	278	10,000	278
2004-04-07	272	276	272	275	36,000	275
2004-04-06	279	280	275	280	23,000	280
2004-04-05	282	282	279	279	13,000	279
2004-04-02	283	283	281	282	31,000	282
2004-04-01	284	284	277	282	30,000	282
2004-03-31	278	281	278	281	31,000	281
2004-03-30	277	281	276	281	21,000	281
2004-03-29	277	281	276	281	24,000	281
2004-03-26	286	286	279	281	40,000	281
2004-03-25	285	286	285	286	48,000	286
2004-03-24	284	289	283	284	57,000	284
2004-03-23	282	283	281	281	30,000	281
2004-03-22	282	282	280	280	17,000	280
2004-03-19	279	282	279	282	29,000	282
2004-03-18	281	281	279	279	41,000	279
2004-03-17	278	281	277	281	30,000	281
2004-03-16	279	279	272	278	25,000	278
2004-03-15	278	279	277	279	22,000	279
2004-03-12	275	279	275	277	72,000	277
2004-03-11	281	281	280	280	27,000	280
2004-03-10	280	281	280	280	10,000	280
2004-03-09	280	280	280	280	7,000	280
2004-03-08	282	283	280	282	24,000	282
2004-03-05	282	282	281	282	22,000	282
2004-03-04	281	282	280	282	23,000	282
2004-03-03	278	280	276	280	15,000	280
2004-03-02	280	280	276	280	29,000	280
2004-03-01	279	281	279	280	23,000	280
2004-02-27	276	279	275	279	45,000	279
2004-02-26	276	276	276	276	9,000	276
2004-02-25	273	276	273	274	37,000	274
2004-02-24	276	276	273	273	10,000	273
2004-02-23	275	276	275	276	4,000	276
2004-02-20	274	275	273	275	17,000	275
2004-02-19	274	276	274	275	14,000	275
2004-02-18	276	276	274	274	37,000	274
2004-02-17	276	276	273	275	20,000	275
2004-02-16	275	276	275	276	15,000	276
2004-02-13	276	276	272	272	21,000	272
2004-02-12	276	276	272	273	24,000	273
2004-02-10	272	276	272	272	15,000	272
2004-02-09	275	275	273	273	18,000	273
2004-02-06	272	273	272	272	14,000	272
2004-02-05	274	274	271	272	11,000	272
2004-02-04	273	273	272	272	15,000	272
2004-02-03	273	275	271	273	33,000	273
2004-02-02	273	274	273	274	12,000	274
2004-01-30	272	273	270	270	16,000	270
2004-01-29	269	272	269	270	34,000	270
2004-01-28	268	274	267	271	33,000	271
2004-01-27	272	272	266	267	50,000	267
2004-01-26	270	272	269	272	21,000	272
2004-01-23	268	268	266	267	36,000	267
2004-01-22	266	268	265	268	35,000	268
2004-01-21	264	267	263	266	27,000	266
2004-01-20	262	265	262	264	36,000	264
2004-01-19	263	264	260	264	21,000	264
2004-01-16	262	262	260	261	14,000	261
2004-01-15	263	264	261	261	31,000	261
2004-01-14	263	264	263	263	12,000	263
2004-01-13	265	265	263	263	8,000	263
2004-01-09	261	263	260	263	33,000	263
2004-01-08	265	265	262	262	28,000	262
2004-01-07	268	268	263	263	49,000	263
2004-01-06	267	269	265	265	15,000	265
2004-01-05	266	266	266	266	4,000	266

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28