9534 北海道ガス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 383 | 383 | 373 | 374 | 66,000 | 374 |
| 2005-12-29 | 379 | 383 | 379 | 382 | 38,000 | 382 |
| 2005-12-28 | 376 | 381 | 376 | 381 | 36,000 | 381 |
| 2005-12-27 | 375 | 379 | 375 | 378 | 51,000 | 378 |
| 2005-12-26 | 382 | 382 | 378 | 378 | 55,000 | 378 |
| 2005-12-22 | 380 | 382 | 380 | 381 | 62,000 | 381 |
| 2005-12-21 | 382 | 383 | 377 | 382 | 76,000 | 382 |
| 2005-12-20 | 378 | 382 | 376 | 382 | 77,000 | 382 |
| 2005-12-19 | 377 | 378 | 374 | 375 | 48,000 | 375 |
| 2005-12-16 | 375 | 376 | 375 | 376 | 29,000 | 376 |
| 2005-12-15 | 379 | 380 | 375 | 375 | 71,000 | 375 |
| 2005-12-14 | 380 | 380 | 377 | 377 | 57,000 | 377 |
| 2005-12-13 | 380 | 381 | 378 | 379 | 61,000 | 379 |
| 2005-12-12 | 380 | 380 | 377 | 377 | 56,000 | 377 |
| 2005-12-09 | 378 | 380 | 377 | 377 | 107,000 | 377 |
| 2005-12-08 | 378 | 379 | 377 | 378 | 58,000 | 378 |
| 2005-12-07 | 378 | 381 | 377 | 379 | 92,000 | 379 |
| 2005-12-06 | 377 | 380 | 377 | 377 | 94,000 | 377 |
| 2005-12-05 | 377 | 380 | 377 | 378 | 58,000 | 378 |
| 2005-12-02 | 377 | 381 | 374 | 378 | 107,000 | 378 |
| 2005-12-01 | 373 | 375 | 373 | 375 | 39,000 | 375 |
| 2005-11-30 | 375 | 375 | 374 | 374 | 25,000 | 374 |
| 2005-11-29 | 378 | 378 | 375 | 377 | 88,000 | 377 |
| 2005-11-28 | 376 | 376 | 372 | 376 | 42,000 | 376 |
| 2005-11-25 | 375 | 376 | 372 | 376 | 136,000 | 376 |
| 2005-11-24 | 378 | 378 | 372 | 372 | 79,000 | 372 |
| 2005-11-22 | 371 | 377 | 371 | 377 | 108,000 | 377 |
| 2005-11-21 | 374 | 375 | 371 | 372 | 70,000 | 372 |
| 2005-11-18 | 369 | 376 | 368 | 370 | 102,000 | 370 |
| 2005-11-17 | 367 | 370 | 367 | 368 | 41,000 | 368 |
| 2005-11-16 | 370 | 371 | 368 | 368 | 56,000 | 368 |
| 2005-11-15 | 370 | 370 | 370 | 370 | 27,000 | 370 |
| 2005-11-14 | 369 | 370 | 366 | 370 | 67,000 | 370 |
| 2005-11-11 | 376 | 376 | 365 | 368 | 60,000 | 368 |
| 2005-11-10 | 369 | 373 | 364 | 373 | 79,000 | 373 |
| 2005-11-09 | 377 | 378 | 366 | 369 | 131,000 | 369 |
| 2005-11-08 | 389 | 389 | 375 | 379 | 122,000 | 379 |
| 2005-11-07 | 381 | 390 | 375 | 384 | 121,000 | 384 |
| 2005-11-04 | 376 | 390 | 376 | 381 | 411,000 | 381 |
| 2005-11-02 | 375 | 378 | 375 | 376 | 99,000 | 376 |
| 2005-11-01 | 373 | 377 | 373 | 375 | 74,000 | 375 |
| 2005-10-31 | 365 | 370 | 365 | 368 | 118,000 | 368 |
| 2005-10-28 | 366 | 369 | 364 | 364 | 92,000 | 364 |
| 2005-10-27 | 370 | 370 | 365 | 366 | 28,000 | 366 |
| 2005-10-26 | 363 | 366 | 356 | 365 | 98,000 | 365 |
| 2005-10-25 | 352 | 358 | 352 | 358 | 50,000 | 358 |
| 2005-10-24 | 355 | 355 | 351 | 352 | 67,000 | 352 |
| 2005-10-21 | 351 | 355 | 351 | 354 | 40,000 | 354 |
| 2005-10-20 | 360 | 360 | 351 | 356 | 105,000 | 356 |
| 2005-10-19 | 362 | 367 | 357 | 360 | 100,000 | 360 |
| 2005-10-18 | 367 | 369 | 362 | 362 | 106,000 | 362 |
| 2005-10-17 | 373 | 373 | 366 | 366 | 29,000 | 366 |
| 2005-10-14 | 367 | 370 | 366 | 370 | 41,000 | 370 |
| 2005-10-13 | 366 | 371 | 365 | 367 | 51,000 | 367 |
| 2005-10-12 | 377 | 377 | 369 | 371 | 138,000 | 371 |
| 2005-10-11 | 375 | 378 | 370 | 375 | 73,000 | 375 |
| 2005-10-07 | 364 | 375 | 364 | 368 | 107,000 | 368 |
| 2005-10-06 | 374 | 377 | 361 | 369 | 253,000 | 369 |
| 2005-10-05 | 371 | 373 | 371 | 373 | 64,000 | 373 |
| 2005-10-04 | 372 | 376 | 372 | 373 | 44,000 | 373 |
| 2005-10-03 | 370 | 375 | 370 | 375 | 85,000 | 375 |
| 2005-09-30 | 375 | 376 | 372 | 372 | 138,000 | 372 |
| 2005-09-29 | 374 | 375 | 373 | 374 | 86,000 | 374 |
| 2005-09-28 | 372 | 374 | 371 | 373 | 75,000 | 373 |
| 2005-09-27 | 373 | 373 | 369 | 372 | 106,000 | 372 |
| 2005-09-26 | 370 | 375 | 369 | 372 | 150,000 | 372 |
| 2005-09-22 | 368 | 368 | 365 | 365 | 51,000 | 365 |
| 2005-09-21 | 367 | 368 | 364 | 368 | 80,000 | 368 |
| 2005-09-20 | 362 | 362 | 359 | 362 | 95,000 | 362 |
| 2005-09-16 | 362 | 370 | 360 | 361 | 231,000 | 361 |
| 2005-09-15 | 358 | 362 | 356 | 361 | 94,000 | 361 |
| 2005-09-14 | 359 | 361 | 358 | 358 | 102,000 | 358 |
| 2005-09-13 | 359 | 359 | 357 | 358 | 63,000 | 358 |
| 2005-09-12 | 358 | 359 | 356 | 358 | 38,000 | 358 |
| 2005-09-09 | 357 | 358 | 355 | 356 | 160,000 | 356 |
| 2005-09-08 | 356 | 357 | 355 | 356 | 49,000 | 356 |
| 2005-09-07 | 356 | 357 | 356 | 356 | 10,000 | 356 |
| 2005-09-06 | 356 | 357 | 355 | 355 | 28,000 | 355 |
| 2005-09-05 | 352 | 357 | 352 | 355 | 37,000 | 355 |
| 2005-09-02 | 351 | 356 | 350 | 356 | 72,000 | 356 |
| 2005-09-01 | 352 | 352 | 350 | 350 | 60,000 | 350 |
| 2005-08-31 | 352 | 352 | 350 | 350 | 24,000 | 350 |
| 2005-08-30 | 351 | 351 | 350 | 351 | 24,000 | 351 |
| 2005-08-29 | 351 | 352 | 350 | 351 | 24,000 | 351 |
| 2005-08-26 | 355 | 355 | 351 | 354 | 59,000 | 354 |
| 2005-08-25 | 352 | 355 | 351 | 355 | 81,000 | 355 |
| 2005-08-24 | 355 | 357 | 354 | 357 | 42,000 | 357 |
| 2005-08-23 | 356 | 356 | 355 | 355 | 25,000 | 355 |
| 2005-08-22 | 352 | 357 | 352 | 357 | 51,000 | 357 |
| 2005-08-19 | 358 | 360 | 351 | 357 | 110,000 | 357 |
| 2005-08-18 | 356 | 361 | 356 | 359 | 94,000 | 359 |
| 2005-08-17 | 360 | 362 | 359 | 361 | 68,000 | 361 |
| 2005-08-16 | 360 | 361 | 357 | 361 | 125,000 | 361 |
| 2005-08-15 | 363 | 364 | 358 | 363 | 69,000 | 363 |
| 2005-08-12 | 368 | 368 | 363 | 363 | 54,000 | 363 |
| 2005-08-11 | 364 | 370 | 362 | 368 | 68,000 | 368 |
| 2005-08-10 | 373 | 373 | 365 | 367 | 80,000 | 367 |
| 2005-08-09 | 359 | 370 | 359 | 366 | 87,000 | 366 |
| 2005-08-08 | 354 | 359 | 352 | 359 | 60,000 | 359 |
| 2005-08-05 | 360 | 362 | 357 | 361 | 124,000 | 361 |
| 2005-08-04 | 363 | 364 | 361 | 362 | 45,000 | 362 |
| 2005-08-03 | 359 | 363 | 358 | 361 | 97,000 | 361 |
| 2005-08-02 | 352 | 357 | 352 | 357 | 76,000 | 357 |
| 2005-08-01 | 351 | 354 | 349 | 351 | 41,000 | 351 |
| 2005-07-29 | 343 | 349 | 343 | 347 | 113,000 | 347 |
| 2005-07-28 | 344 | 345 | 342 | 343 | 99,000 | 343 |
| 2005-07-27 | 337 | 344 | 337 | 343 | 116,000 | 343 |
| 2005-07-26 | 336 | 337 | 336 | 336 | 27,000 | 336 |
| 2005-07-25 | 336 | 338 | 335 | 335 | 50,000 | 335 |
| 2005-07-22 | 337 | 338 | 335 | 335 | 25,000 | 335 |
| 2005-07-21 | 336 | 337 | 335 | 335 | 45,000 | 335 |
| 2005-07-20 | 332 | 338 | 331 | 337 | 76,000 | 337 |
| 2005-07-19 | 334 | 335 | 330 | 332 | 32,000 | 332 |
| 2005-07-15 | 329 | 333 | 329 | 333 | 31,000 | 333 |
| 2005-07-14 | 328 | 329 | 328 | 329 | 20,000 | 329 |
| 2005-07-13 | 330 | 330 | 327 | 328 | 32,000 | 328 |
| 2005-07-12 | 331 | 331 | 330 | 330 | 27,000 | 330 |
| 2005-07-11 | 327 | 333 | 327 | 332 | 75,000 | 332 |
| 2005-07-08 | 327 | 330 | 327 | 330 | 27,000 | 330 |
| 2005-07-07 | 330 | 330 | 327 | 327 | 37,000 | 327 |
| 2005-07-06 | 325 | 330 | 325 | 329 | 48,000 | 329 |
| 2005-07-05 | 325 | 328 | 325 | 326 | 25,000 | 326 |
| 2005-07-04 | 320 | 328 | 320 | 325 | 30,000 | 325 |
| 2005-07-01 | 322 | 323 | 317 | 317 | 20,000 | 317 |
| 2005-06-30 | 321 | 322 | 320 | 320 | 23,000 | 320 |
| 2005-06-29 | 321 | 323 | 320 | 321 | 49,000 | 321 |
| 2005-06-28 | 319 | 324 | 318 | 324 | 23,000 | 324 |
| 2005-06-27 | 322 | 322 | 318 | 320 | 10,000 | 320 |
| 2005-06-24 | 318 | 322 | 318 | 320 | 74,000 | 320 |
| 2005-06-23 | 318 | 320 | 317 | 317 | 68,000 | 317 |
| 2005-06-22 | 316 | 317 | 313 | 317 | 18,000 | 317 |
| 2005-06-21 | 311 | 315 | 311 | 314 | 19,000 | 314 |
| 2005-06-20 | 314 | 314 | 311 | 312 | 49,000 | 312 |
| 2005-06-17 | 316 | 317 | 314 | 316 | 22,000 | 316 |
| 2005-06-16 | 313 | 318 | 313 | 313 | 77,000 | 313 |
| 2005-06-15 | 312 | 313 | 312 | 313 | 18,000 | 313 |
| 2005-06-14 | 309 | 312 | 306 | 312 | 25,000 | 312 |
| 2005-06-13 | 309 | 312 | 309 | 310 | 17,000 | 310 |
| 2005-06-10 | 312 | 312 | 310 | 310 | 72,000 | 310 |
| 2005-06-09 | 309 | 310 | 307 | 307 | 22,000 | 307 |
| 2005-06-08 | 308 | 310 | 308 | 309 | 28,000 | 309 |
| 2005-06-07 | 306 | 309 | 304 | 309 | 50,000 | 309 |
| 2005-06-06 | 306 | 308 | 306 | 306 | 35,000 | 306 |
| 2005-06-03 | 309 | 310 | 308 | 310 | 21,000 | 310 |
| 2005-06-02 | 314 | 314 | 310 | 312 | 16,000 | 312 |
| 2005-06-01 | 311 | 313 | 309 | 313 | 18,000 | 313 |
| 2005-05-31 | 306 | 312 | 306 | 312 | 39,000 | 312 |
| 2005-05-30 | 303 | 310 | 303 | 307 | 58,000 | 307 |
| 2005-05-27 | 305 | 308 | 302 | 307 | 24,000 | 307 |
| 2005-05-26 | 308 | 308 | 305 | 305 | 8,000 | 305 |
| 2005-05-25 | 307 | 307 | 305 | 305 | 26,000 | 305 |
| 2005-05-24 | 310 | 314 | 307 | 307 | 44,000 | 307 |
| 2005-05-23 | 310 | 310 | 305 | 309 | 55,000 | 309 |
| 2005-05-20 | 305 | 310 | 304 | 307 | 50,000 | 307 |
| 2005-05-19 | 306 | 310 | 305 | 306 | 40,000 | 306 |
| 2005-05-18 | 307 | 310 | 302 | 306 | 34,000 | 306 |
| 2005-05-17 | 305 | 310 | 305 | 306 | 50,000 | 306 |
| 2005-05-16 | 303 | 309 | 303 | 309 | 18,000 | 309 |
| 2005-05-13 | 307 | 310 | 307 | 308 | 14,000 | 308 |
| 2005-05-12 | 311 | 311 | 306 | 311 | 37,000 | 311 |
| 2005-05-11 | 309 | 314 | 307 | 311 | 61,000 | 311 |
| 2005-05-10 | 310 | 313 | 308 | 312 | 26,000 | 312 |
| 2005-05-09 | 308 | 310 | 308 | 310 | 19,000 | 310 |
| 2005-05-06 | 304 | 310 | 304 | 310 | 37,000 | 310 |
| 2005-05-02 | 301 | 302 | 300 | 301 | 30,000 | 301 |
| 2005-04-28 | 301 | 301 | 297 | 300 | 17,000 | 300 |
| 2005-04-27 | 297 | 301 | 296 | 301 | 20,000 | 301 |
| 2005-04-26 | 296 | 298 | 296 | 298 | 16,000 | 298 |
| 2005-04-25 | 296 | 297 | 296 | 297 | 16,000 | 297 |
| 2005-04-22 | 299 | 299 | 296 | 296 | 24,000 | 296 |
| 2005-04-21 | 300 | 303 | 296 | 297 | 41,000 | 297 |
| 2005-04-20 | 299 | 303 | 296 | 301 | 34,000 | 301 |
| 2005-04-19 | 292 | 295 | 291 | 294 | 38,000 | 294 |
| 2005-04-18 | 300 | 302 | 286 | 291 | 79,000 | 291 |
| 2005-04-15 | 308 | 308 | 304 | 304 | 37,000 | 304 |
| 2005-04-14 | 303 | 311 | 301 | 311 | 44,000 | 311 |
| 2005-04-13 | 308 | 310 | 305 | 307 | 23,000 | 307 |
| 2005-04-12 | 312 | 312 | 307 | 308 | 54,000 | 308 |
| 2005-04-11 | 310 | 312 | 307 | 312 | 41,000 | 312 |
| 2005-04-08 | 311 | 312 | 309 | 312 | 28,000 | 312 |
| 2005-04-07 | 306 | 310 | 306 | 310 | 25,000 | 310 |
| 2005-04-06 | 311 | 312 | 308 | 308 | 28,000 | 308 |
| 2005-04-05 | 314 | 314 | 305 | 310 | 24,000 | 310 |
| 2005-04-04 | 304 | 310 | 304 | 310 | 28,000 | 310 |
| 2005-04-01 | 312 | 313 | 310 | 313 | 35,000 | 313 |
| 2005-03-31 | 309 | 318 | 305 | 316 | 67,000 | 316 |
| 2005-03-30 | 310 | 311 | 306 | 306 | 28,000 | 306 |
| 2005-03-29 | 320 | 320 | 312 | 312 | 21,000 | 312 |
| 2005-03-28 | 314 | 324 | 314 | 316 | 128,000 | 316 |
| 2005-03-25 | 330 | 330 | 323 | 330 | 73,000 | 330 |
| 2005-03-24 | 330 | 333 | 324 | 330 | 61,000 | 330 |
| 2005-03-23 | 331 | 331 | 326 | 328 | 37,000 | 328 |
| 2005-03-22 | 329 | 330 | 321 | 326 | 48,000 | 326 |
| 2005-03-18 | 321 | 325 | 321 | 325 | 35,000 | 325 |
| 2005-03-17 | 320 | 322 | 318 | 320 | 51,000 | 320 |
| 2005-03-16 | 314 | 319 | 314 | 319 | 29,000 | 319 |
| 2005-03-15 | 320 | 320 | 314 | 315 | 31,000 | 315 |
| 2005-03-14 | 314 | 323 | 314 | 316 | 51,000 | 316 |
| 2005-03-11 | 309 | 322 | 309 | 311 | 155,000 | 311 |
| 2005-03-10 | 305 | 315 | 305 | 310 | 50,000 | 310 |
| 2005-03-09 | 309 | 310 | 303 | 310 | 55,000 | 310 |
| 2005-03-08 | 309 | 310 | 306 | 307 | 49,000 | 307 |
| 2005-03-07 | 317 | 317 | 310 | 310 | 34,000 | 310 |
| 2005-03-04 | 307 | 314 | 306 | 314 | 41,000 | 314 |
| 2005-03-03 | 306 | 308 | 306 | 307 | 24,000 | 307 |
| 2005-03-02 | 306 | 309 | 300 | 309 | 122,000 | 309 |
| 2005-03-01 | 300 | 302 | 299 | 301 | 104,000 | 301 |
| 2005-02-28 | 300 | 301 | 299 | 301 | 26,000 | 301 |
| 2005-02-25 | 299 | 301 | 296 | 298 | 82,000 | 298 |
| 2005-02-24 | 296 | 297 | 294 | 297 | 28,000 | 297 |
| 2005-02-23 | 292 | 297 | 292 | 296 | 23,000 | 296 |
| 2005-02-22 | 296 | 297 | 292 | 292 | 35,000 | 292 |
| 2005-02-21 | 297 | 297 | 295 | 296 | 36,000 | 296 |
| 2005-02-18 | 293 | 294 | 292 | 292 | 13,000 | 292 |
| 2005-02-17 | 292 | 292 | 291 | 291 | 21,000 | 291 |
| 2005-02-16 | 294 | 294 | 292 | 293 | 19,000 | 293 |
| 2005-02-15 | 296 | 296 | 293 | 294 | 56,000 | 294 |
| 2005-02-14 | 298 | 298 | 296 | 297 | 19,000 | 297 |
| 2005-02-10 | 300 | 300 | 296 | 296 | 106,000 | 296 |
| 2005-02-09 | 301 | 301 | 298 | 300 | 64,000 | 300 |
| 2005-02-08 | 299 | 302 | 296 | 302 | 78,000 | 302 |
| 2005-02-07 | 294 | 299 | 293 | 299 | 94,000 | 299 |
| 2005-02-04 | 291 | 293 | 290 | 293 | 53,000 | 293 |
| 2005-02-03 | 293 | 293 | 290 | 292 | 36,000 | 292 |
| 2005-02-02 | 293 | 293 | 289 | 292 | 51,000 | 292 |
| 2005-02-01 | 288 | 305 | 288 | 290 | 42,000 | 290 |
| 2005-01-31 | 284 | 286 | 282 | 286 | 13,000 | 286 |
| 2005-01-28 | 283 | 284 | 281 | 282 | 23,000 | 282 |
| 2005-01-27 | 285 | 285 | 283 | 283 | 60,000 | 283 |
| 2005-01-26 | 282 | 286 | 282 | 286 | 98,000 | 286 |
| 2005-01-25 | 283 | 283 | 281 | 282 | 17,000 | 282 |
| 2005-01-24 | 282 | 282 | 280 | 280 | 72,000 | 280 |
| 2005-01-21 | 281 | 283 | 281 | 281 | 14,000 | 281 |
| 2005-01-20 | 282 | 282 | 281 | 281 | 23,000 | 281 |
| 2005-01-19 | 284 | 284 | 281 | 282 | 23,000 | 282 |
| 2005-01-18 | 281 | 283 | 281 | 282 | 25,000 | 282 |
| 2005-01-17 | 285 | 285 | 283 | 283 | 25,000 | 283 |
| 2005-01-14 | 285 | 285 | 281 | 283 | 22,000 | 283 |
| 2005-01-13 | 279 | 285 | 279 | 285 | 14,000 | 285 |
| 2005-01-12 | 285 | 288 | 281 | 282 | 46,000 | 282 |
| 2005-01-11 | 278 | 281 | 278 | 279 | 16,000 | 279 |
| 2005-01-07 | 277 | 281 | 277 | 280 | 21,000 | 280 |
| 2005-01-06 | 280 | 282 | 273 | 280 | 43,000 | 280 |
| 2005-01-05 | 285 | 285 | 280 | 280 | 8,000 | 280 |
| 2005-01-04 | 285 | 285 | 285 | 285 | 7,000 | 285 |
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