9534 北海道ガス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 306 | 307 | 305 | 307 | 55,000 | 1,535 |
| 2006-12-28 | 303 | 306 | 303 | 306 | 74,000 | 1,530 |
| 2006-12-27 | 305 | 308 | 302 | 303 | 66,000 | 1,515 |
| 2006-12-26 | 303 | 306 | 302 | 304 | 100,000 | 1,520 |
| 2006-12-25 | 306 | 306 | 303 | 304 | 79,000 | 1,520 |
| 2006-12-22 | 306 | 307 | 304 | 306 | 123,000 | 1,530 |
| 2006-12-21 | 309 | 309 | 304 | 304 | 107,000 | 1,520 |
| 2006-12-20 | 303 | 308 | 303 | 307 | 127,000 | 1,535 |
| 2006-12-19 | 312 | 312 | 301 | 301 | 152,000 | 1,505 |
| 2006-12-18 | 308 | 312 | 308 | 312 | 131,000 | 1,560 |
| 2006-12-15 | 310 | 312 | 308 | 308 | 55,000 | 1,540 |
| 2006-12-14 | 313 | 314 | 309 | 309 | 63,000 | 1,545 |
| 2006-12-13 | 308 | 314 | 308 | 314 | 144,000 | 1,570 |
| 2006-12-12 | 307 | 307 | 304 | 306 | 45,000 | 1,530 |
| 2006-12-11 | 306 | 306 | 304 | 305 | 75,000 | 1,525 |
| 2006-12-08 | 307 | 307 | 304 | 304 | 194,000 | 1,520 |
| 2006-12-07 | 308 | 308 | 303 | 306 | 78,000 | 1,530 |
| 2006-12-06 | 305 | 308 | 305 | 306 | 61,000 | 1,530 |
| 2006-12-05 | 302 | 303 | 301 | 302 | 80,000 | 1,510 |
| 2006-12-04 | 301 | 303 | 300 | 303 | 40,000 | 1,515 |
| 2006-12-01 | 302 | 302 | 300 | 301 | 46,000 | 1,505 |
| 2006-11-30 | 302 | 303 | 300 | 303 | 18,000 | 1,515 |
| 2006-11-29 | 302 | 302 | 300 | 302 | 42,000 | 1,510 |
| 2006-11-28 | 299 | 303 | 299 | 301 | 33,000 | 1,505 |
| 2006-11-27 | 300 | 301 | 298 | 299 | 39,000 | 1,495 |
| 2006-11-24 | 300 | 300 | 297 | 300 | 49,000 | 1,500 |
| 2006-11-22 | 291 | 298 | 291 | 296 | 30,000 | 1,480 |
| 2006-11-21 | 292 | 293 | 290 | 290 | 128,000 | 1,450 |
| 2006-11-20 | 297 | 297 | 290 | 292 | 118,000 | 1,460 |
| 2006-11-17 | 298 | 298 | 296 | 297 | 80,000 | 1,485 |
| 2006-11-16 | 299 | 300 | 297 | 298 | 97,000 | 1,490 |
| 2006-11-15 | 305 | 305 | 299 | 299 | 60,000 | 1,495 |
| 2006-11-14 | 302 | 307 | 302 | 305 | 19,000 | 1,525 |
| 2006-11-13 | 306 | 306 | 298 | 301 | 50,000 | 1,505 |
| 2006-11-10 | 305 | 306 | 305 | 305 | 47,000 | 1,525 |
| 2006-11-09 | 308 | 309 | 307 | 309 | 40,000 | 1,545 |
| 2006-11-08 | 310 | 311 | 308 | 309 | 22,000 | 1,545 |
| 2006-11-07 | 310 | 311 | 308 | 311 | 51,000 | 1,555 |
| 2006-11-06 | 307 | 310 | 307 | 308 | 23,000 | 1,540 |
| 2006-11-02 | 310 | 310 | 307 | 309 | 30,000 | 1,545 |
| 2006-11-01 | 310 | 310 | 308 | 309 | 45,000 | 1,545 |
| 2006-10-31 | 313 | 313 | 310 | 310 | 32,000 | 1,550 |
| 2006-10-30 | 306 | 311 | 306 | 310 | 83,000 | 1,550 |
| 2006-10-27 | 316 | 317 | 311 | 311 | 67,000 | 1,555 |
| 2006-10-26 | 314 | 315 | 310 | 314 | 61,000 | 1,570 |
| 2006-10-25 | 313 | 316 | 310 | 312 | 98,000 | 1,560 |
| 2006-10-24 | 309 | 312 | 308 | 311 | 68,000 | 1,555 |
| 2006-10-23 | 309 | 312 | 306 | 310 | 43,000 | 1,550 |
| 2006-10-20 | 310 | 310 | 306 | 309 | 25,000 | 1,545 |
| 2006-10-19 | 308 | 309 | 307 | 308 | 18,000 | 1,540 |
| 2006-10-18 | 304 | 308 | 304 | 307 | 24,000 | 1,535 |
| 2006-10-17 | 307 | 307 | 305 | 306 | 14,000 | 1,530 |
| 2006-10-16 | 307 | 308 | 306 | 307 | 32,000 | 1,535 |
| 2006-10-13 | 306 | 306 | 304 | 306 | 28,000 | 1,530 |
| 2006-10-12 | 307 | 307 | 304 | 305 | 20,000 | 1,525 |
| 2006-10-11 | 310 | 310 | 304 | 304 | 55,000 | 1,520 |
| 2006-10-10 | 311 | 311 | 307 | 307 | 40,000 | 1,535 |
| 2006-10-06 | 311 | 313 | 308 | 312 | 62,000 | 1,560 |
| 2006-10-05 | 309 | 310 | 305 | 310 | 25,000 | 1,550 |
| 2006-10-04 | 306 | 310 | 306 | 308 | 46,000 | 1,540 |
| 2006-10-03 | 308 | 311 | 307 | 308 | 81,000 | 1,540 |
| 2006-10-02 | 308 | 308 | 306 | 307 | 32,000 | 1,535 |
| 2006-09-29 | 308 | 308 | 303 | 307 | 19,000 | 1,535 |
| 2006-09-28 | 301 | 305 | 301 | 305 | 29,000 | 1,525 |
| 2006-09-27 | 300 | 302 | 300 | 301 | 30,000 | 1,505 |
| 2006-09-26 | 303 | 303 | 300 | 300 | 18,000 | 1,500 |
| 2006-09-25 | 302 | 305 | 302 | 305 | 28,000 | 1,525 |
| 2006-09-22 | 304 | 304 | 302 | 303 | 16,000 | 1,515 |
| 2006-09-21 | 302 | 305 | 302 | 304 | 18,000 | 1,520 |
| 2006-09-20 | 303 | 303 | 301 | 301 | 19,000 | 1,505 |
| 2006-09-19 | 305 | 305 | 302 | 303 | 25,000 | 1,515 |
| 2006-09-15 | 304 | 304 | 302 | 302 | 16,000 | 1,510 |
| 2006-09-14 | 303 | 304 | 301 | 303 | 41,000 | 1,515 |
| 2006-09-13 | 305 | 305 | 303 | 303 | 23,000 | 1,515 |
| 2006-09-12 | 303 | 304 | 302 | 303 | 61,000 | 1,515 |
| 2006-09-11 | 308 | 308 | 302 | 302 | 53,000 | 1,510 |
| 2006-09-08 | 304 | 311 | 304 | 307 | 75,000 | 1,535 |
| 2006-09-07 | 311 | 311 | 306 | 306 | 43,000 | 1,530 |
| 2006-09-06 | 310 | 314 | 309 | 310 | 99,000 | 1,550 |
| 2006-09-05 | 305 | 308 | 305 | 308 | 18,000 | 1,540 |
| 2006-09-04 | 305 | 308 | 305 | 305 | 33,000 | 1,525 |
| 2006-09-01 | 304 | 305 | 302 | 305 | 37,000 | 1,525 |
| 2006-08-31 | 305 | 306 | 303 | 306 | 40,000 | 1,530 |
| 2006-08-30 | 305 | 305 | 302 | 303 | 39,000 | 1,515 |
| 2006-08-29 | 304 | 304 | 303 | 304 | 26,000 | 1,520 |
| 2006-08-28 | 300 | 304 | 300 | 302 | 42,000 | 1,510 |
| 2006-08-25 | 304 | 304 | 300 | 300 | 49,000 | 1,500 |
| 2006-08-24 | 300 | 300 | 298 | 299 | 41,000 | 1,495 |
| 2006-08-23 | 302 | 302 | 298 | 300 | 68,000 | 1,500 |
| 2006-08-22 | 301 | 302 | 300 | 301 | 32,000 | 1,505 |
| 2006-08-21 | 300 | 302 | 299 | 299 | 21,000 | 1,495 |
| 2006-08-18 | 298 | 299 | 298 | 298 | 37,000 | 1,490 |
| 2006-08-17 | 298 | 299 | 297 | 297 | 44,000 | 1,485 |
| 2006-08-16 | 297 | 298 | 296 | 298 | 49,000 | 1,490 |
| 2006-08-15 | 294 | 296 | 294 | 296 | 35,000 | 1,480 |
| 2006-08-14 | 294 | 302 | 293 | 296 | 92,000 | 1,480 |
| 2006-08-11 | 294 | 294 | 293 | 293 | 21,000 | 1,465 |
| 2006-08-10 | 295 | 295 | 293 | 294 | 96,000 | 1,470 |
| 2006-08-09 | 294 | 295 | 294 | 295 | 196,000 | 1,475 |
| 2006-08-08 | 294 | 297 | 294 | 294 | 188,000 | 1,470 |
| 2006-08-07 | 297 | 298 | 292 | 294 | 246,000 | 1,470 |
| 2006-08-04 | 299 | 299 | 296 | 297 | 47,000 | 1,485 |
| 2006-08-03 | 296 | 299 | 296 | 297 | 64,000 | 1,485 |
| 2006-08-02 | 295 | 297 | 295 | 297 | 58,000 | 1,485 |
| 2006-08-01 | 298 | 300 | 296 | 297 | 63,000 | 1,485 |
| 2006-07-31 | 299 | 299 | 297 | 297 | 82,000 | 1,485 |
| 2006-07-28 | 299 | 299 | 296 | 297 | 42,000 | 1,485 |
| 2006-07-27 | 300 | 300 | 296 | 299 | 55,000 | 1,495 |
| 2006-07-26 | 302 | 302 | 297 | 298 | 73,000 | 1,490 |
| 2006-07-25 | 303 | 303 | 298 | 298 | 13,000 | 1,490 |
| 2006-07-24 | 299 | 300 | 296 | 299 | 24,000 | 1,495 |
| 2006-07-21 | 300 | 300 | 297 | 298 | 22,000 | 1,490 |
| 2006-07-20 | 302 | 304 | 300 | 304 | 11,000 | 1,520 |
| 2006-07-19 | 295 | 301 | 295 | 297 | 33,000 | 1,485 |
| 2006-07-18 | 296 | 306 | 291 | 301 | 76,000 | 1,505 |
| 2006-07-14 | 308 | 308 | 305 | 305 | 30,000 | 1,525 |
| 2006-07-13 | 305 | 309 | 305 | 308 | 28,000 | 1,540 |
| 2006-07-12 | 310 | 311 | 307 | 307 | 36,000 | 1,535 |
| 2006-07-11 | 308 | 315 | 307 | 310 | 79,000 | 1,550 |
| 2006-07-10 | 307 | 308 | 306 | 307 | 35,000 | 1,535 |
| 2006-07-07 | 311 | 312 | 308 | 308 | 34,000 | 1,540 |
| 2006-07-06 | 312 | 312 | 308 | 309 | 18,000 | 1,545 |
| 2006-07-05 | 307 | 310 | 307 | 309 | 28,000 | 1,545 |
| 2006-07-04 | 310 | 310 | 307 | 307 | 24,000 | 1,535 |
| 2006-07-03 | 310 | 310 | 307 | 308 | 22,000 | 1,540 |
| 2006-06-30 | 305 | 307 | 305 | 305 | 33,000 | 1,525 |
| 2006-06-29 | 301 | 306 | 301 | 304 | 194,000 | 1,520 |
| 2006-06-28 | 303 | 308 | 300 | 303 | 63,000 | 1,515 |
| 2006-06-27 | 308 | 311 | 308 | 310 | 21,000 | 1,550 |
| 2006-06-26 | 307 | 309 | 301 | 309 | 51,000 | 1,545 |
| 2006-06-23 | 309 | 309 | 305 | 306 | 45,000 | 1,530 |
| 2006-06-22 | 306 | 309 | 305 | 309 | 25,000 | 1,545 |
| 2006-06-21 | 307 | 307 | 304 | 305 | 26,000 | 1,525 |
| 2006-06-20 | 306 | 308 | 302 | 305 | 20,000 | 1,525 |
| 2006-06-19 | 304 | 304 | 300 | 304 | 28,000 | 1,520 |
| 2006-06-16 | 302 | 305 | 300 | 303 | 72,000 | 1,515 |
| 2006-06-15 | 297 | 304 | 296 | 298 | 75,000 | 1,490 |
| 2006-06-14 | 296 | 300 | 296 | 297 | 55,000 | 1,485 |
| 2006-06-13 | 299 | 301 | 296 | 296 | 92,000 | 1,480 |
| 2006-06-12 | 301 | 305 | 301 | 304 | 72,000 | 1,520 |
| 2006-06-09 | 304 | 310 | 297 | 309 | 104,000 | 1,545 |
| 2006-06-08 | 311 | 312 | 296 | 298 | 57,000 | 1,490 |
| 2006-06-07 | 311 | 315 | 311 | 315 | 35,000 | 1,575 |
| 2006-06-06 | 315 | 316 | 315 | 315 | 17,000 | 1,575 |
| 2006-06-05 | 317 | 318 | 316 | 318 | 28,000 | 1,590 |
| 2006-06-02 | 320 | 320 | 313 | 319 | 52,000 | 1,595 |
| 2006-06-01 | 322 | 322 | 318 | 319 | 39,000 | 1,595 |
| 2006-05-31 | 325 | 326 | 322 | 322 | 35,000 | 1,610 |
| 2006-05-30 | 325 | 328 | 325 | 327 | 18,000 | 1,635 |
| 2006-05-29 | 327 | 328 | 326 | 328 | 63,000 | 1,640 |
| 2006-05-26 | 330 | 330 | 320 | 328 | 69,000 | 1,640 |
| 2006-05-25 | 328 | 329 | 326 | 327 | 65,000 | 1,635 |
| 2006-05-24 | 324 | 329 | 324 | 327 | 105,000 | 1,635 |
| 2006-05-23 | 331 | 333 | 329 | 331 | 34,000 | 1,655 |
| 2006-05-22 | 332 | 335 | 330 | 330 | 46,000 | 1,650 |
| 2006-05-19 | 330 | 330 | 328 | 330 | 36,000 | 1,650 |
| 2006-05-18 | 330 | 333 | 328 | 330 | 117,000 | 1,650 |
| 2006-05-17 | 332 | 336 | 331 | 334 | 61,000 | 1,670 |
| 2006-05-16 | 339 | 343 | 337 | 337 | 146,000 | 1,685 |
| 2006-05-15 | 335 | 341 | 333 | 339 | 268,000 | 1,695 |
| 2006-05-12 | 331 | 332 | 327 | 331 | 74,000 | 1,655 |
| 2006-05-11 | 328 | 330 | 327 | 329 | 85,000 | 1,645 |
| 2006-05-10 | 331 | 335 | 328 | 335 | 127,000 | 1,675 |
| 2006-05-09 | 328 | 342 | 327 | 336 | 245,000 | 1,680 |
| 2006-05-08 | 327 | 328 | 326 | 327 | 89,000 | 1,635 |
| 2006-05-02 | 329 | 330 | 328 | 329 | 44,000 | 1,645 |
| 2006-05-01 | 326 | 330 | 326 | 329 | 56,000 | 1,645 |
| 2006-04-28 | 329 | 330 | 326 | 327 | 76,000 | 1,635 |
| 2006-04-27 | 330 | 330 | 329 | 330 | 29,000 | 1,650 |
| 2006-04-26 | 328 | 330 | 328 | 329 | 55,000 | 1,645 |
| 2006-04-25 | 328 | 331 | 327 | 330 | 76,000 | 1,650 |
| 2006-04-24 | 329 | 330 | 327 | 327 | 64,000 | 1,635 |
| 2006-04-21 | 331 | 331 | 329 | 331 | 52,000 | 1,655 |
| 2006-04-20 | 332 | 332 | 330 | 331 | 41,000 | 1,655 |
| 2006-04-19 | 332 | 334 | 331 | 332 | 32,000 | 1,660 |
| 2006-04-18 | 328 | 331 | 328 | 331 | 20,000 | 1,655 |
| 2006-04-17 | 335 | 335 | 329 | 329 | 50,000 | 1,645 |
| 2006-04-14 | 333 | 335 | 332 | 333 | 74,000 | 1,665 |
| 2006-04-13 | 334 | 335 | 333 | 333 | 51,000 | 1,665 |
| 2006-04-12 | 335 | 338 | 334 | 334 | 139,000 | 1,670 |
| 2006-04-11 | 335 | 336 | 332 | 334 | 179,000 | 1,670 |
| 2006-04-10 | 336 | 337 | 334 | 335 | 69,000 | 1,675 |
| 2006-04-07 | 330 | 336 | 330 | 336 | 210,000 | 1,680 |
| 2006-04-06 | 331 | 333 | 331 | 332 | 116,000 | 1,660 |
| 2006-04-05 | 332 | 333 | 330 | 330 | 178,000 | 1,650 |
| 2006-04-04 | 333 | 333 | 330 | 333 | 121,000 | 1,665 |
| 2006-04-03 | 335 | 335 | 331 | 333 | 123,000 | 1,665 |
| 2006-03-31 | 334 | 335 | 333 | 333 | 76,000 | 1,665 |
| 2006-03-30 | 339 | 339 | 335 | 335 | 114,000 | 1,675 |
| 2006-03-29 | 332 | 336 | 332 | 335 | 127,000 | 1,675 |
| 2006-03-28 | 334 | 338 | 328 | 334 | 152,000 | 1,670 |
| 2006-03-27 | 340 | 343 | 339 | 341 | 200,000 | 1,705 |
| 2006-03-24 | 341 | 342 | 340 | 341 | 79,000 | 1,705 |
| 2006-03-23 | 344 | 344 | 340 | 340 | 104,000 | 1,700 |
| 2006-03-22 | 344 | 344 | 342 | 344 | 77,000 | 1,720 |
| 2006-03-20 | 345 | 346 | 342 | 343 | 99,000 | 1,715 |
| 2006-03-17 | 339 | 345 | 335 | 345 | 191,000 | 1,725 |
| 2006-03-16 | 340 | 348 | 340 | 340 | 550,000 | 1,700 |
| 2006-03-15 | 330 | 338 | 330 | 337 | 359,000 | 1,685 |
| 2006-03-14 | 328 | 330 | 327 | 329 | 97,000 | 1,645 |
| 2006-03-13 | 330 | 331 | 328 | 328 | 126,000 | 1,640 |
| 2006-03-10 | 331 | 332 | 328 | 328 | 180,000 | 1,640 |
| 2006-03-09 | 327 | 332 | 327 | 329 | 127,000 | 1,645 |
| 2006-03-08 | 328 | 330 | 326 | 327 | 97,000 | 1,635 |
| 2006-03-07 | 329 | 330 | 327 | 330 | 164,000 | 1,650 |
| 2006-03-06 | 328 | 330 | 325 | 328 | 178,000 | 1,640 |
| 2006-03-03 | 331 | 333 | 328 | 330 | 312,000 | 1,650 |
| 2006-03-02 | 332 | 334 | 330 | 331 | 262,000 | 1,655 |
| 2006-03-01 | 330 | 332 | 328 | 329 | 213,000 | 1,645 |
| 2006-02-28 | 332 | 334 | 329 | 332 | 342,000 | 1,660 |
| 2006-02-27 | 330 | 334 | 327 | 327 | 422,000 | 1,635 |
| 2006-02-24 | 328 | 329 | 321 | 325 | 482,000 | 1,625 |
| 2006-02-23 | 318 | 327 | 318 | 324 | 707,000 | 1,620 |
| 2006-02-22 | 320 | 324 | 318 | 318 | 176,000 | 1,590 |
| 2006-02-21 | 323 | 323 | 318 | 322 | 142,000 | 1,610 |
| 2006-02-20 | 321 | 321 | 318 | 318 | 180,000 | 1,590 |
| 2006-02-17 | 324 | 326 | 318 | 318 | 249,000 | 1,590 |
| 2006-02-16 | 326 | 327 | 322 | 322 | 220,000 | 1,610 |
| 2006-02-15 | 332 | 337 | 323 | 329 | 1,088,000 | 1,645 |
| 2006-02-14 | 346 | 353 | 327 | 327 | 361,000 | 1,635 |
| 2006-02-13 | 357 | 357 | 347 | 353 | 108,000 | 1,765 |
| 2006-02-10 | 361 | 361 | 360 | 361 | 75,000 | 1,805 |
| 2006-02-09 | 364 | 364 | 361 | 362 | 65,000 | 1,810 |
| 2006-02-08 | 366 | 367 | 364 | 364 | 73,000 | 1,820 |
| 2006-02-07 | 365 | 368 | 365 | 365 | 119,000 | 1,825 |
| 2006-02-06 | 368 | 368 | 365 | 368 | 70,000 | 1,840 |
| 2006-02-03 | 369 | 369 | 367 | 368 | 108,000 | 1,840 |
| 2006-02-02 | 369 | 370 | 369 | 369 | 70,000 | 1,845 |
| 2006-02-01 | 368 | 370 | 367 | 367 | 51,000 | 1,835 |
| 2006-01-31 | 368 | 370 | 368 | 369 | 53,000 | 1,845 |
| 2006-01-30 | 369 | 370 | 366 | 367 | 112,000 | 1,835 |
| 2006-01-27 | 369 | 370 | 365 | 367 | 107,000 | 1,835 |
| 2006-01-26 | 371 | 371 | 366 | 366 | 114,000 | 1,830 |
| 2006-01-25 | 377 | 377 | 370 | 370 | 65,000 | 1,850 |
| 2006-01-24 | 373 | 375 | 372 | 373 | 47,000 | 1,865 |
| 2006-01-23 | 367 | 374 | 367 | 372 | 39,000 | 1,860 |
| 2006-01-20 | 374 | 376 | 372 | 373 | 49,000 | 1,865 |
| 2006-01-19 | 361 | 375 | 361 | 374 | 42,000 | 1,870 |
| 2006-01-18 | 376 | 376 | 360 | 363 | 206,000 | 1,815 |
| 2006-01-17 | 376 | 380 | 376 | 376 | 112,000 | 1,880 |
| 2006-01-16 | 375 | 376 | 375 | 376 | 36,000 | 1,880 |
| 2006-01-13 | 375 | 377 | 374 | 374 | 74,000 | 1,870 |
| 2006-01-12 | 376 | 378 | 375 | 376 | 94,000 | 1,880 |
| 2006-01-11 | 377 | 378 | 375 | 378 | 73,000 | 1,890 |
| 2006-01-10 | 378 | 380 | 376 | 376 | 62,000 | 1,880 |
| 2006-01-06 | 378 | 380 | 375 | 376 | 85,000 | 1,880 |
| 2006-01-05 | 378 | 378 | 373 | 375 | 78,000 | 1,875 |
| 2006-01-04 | 376 | 377 | 374 | 376 | 29,000 | 1,880 |
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
