9534 北海道ガス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 282 | 282 | 278 | 279 | 50,000 | 279 |
| 2007-12-27 | 278 | 280 | 277 | 280 | 125,000 | 280 |
| 2007-12-26 | 277 | 278 | 276 | 277 | 121,000 | 277 |
| 2007-12-25 | 280 | 280 | 276 | 277 | 186,000 | 277 |
| 2007-12-21 | 280 | 281 | 277 | 278 | 248,000 | 278 |
| 2007-12-20 | 286 | 286 | 282 | 282 | 195,000 | 282 |
| 2007-12-19 | 291 | 292 | 284 | 287 | 410,000 | 287 |
| 2007-12-18 | 290 | 292 | 288 | 291 | 162,000 | 291 |
| 2007-12-17 | 289 | 292 | 289 | 290 | 209,000 | 290 |
| 2007-12-14 | 290 | 291 | 288 | 288 | 353,000 | 288 |
| 2007-12-13 | 292 | 292 | 289 | 289 | 185,000 | 289 |
| 2007-12-12 | 292 | 293 | 291 | 292 | 69,000 | 292 |
| 2007-12-11 | 294 | 295 | 291 | 292 | 91,000 | 292 |
| 2007-12-10 | 300 | 300 | 295 | 296 | 98,000 | 296 |
| 2007-12-07 | 298 | 299 | 297 | 298 | 75,000 | 298 |
| 2007-12-06 | 297 | 297 | 294 | 297 | 113,000 | 297 |
| 2007-12-05 | 294 | 296 | 294 | 294 | 80,000 | 294 |
| 2007-12-04 | 292 | 295 | 292 | 295 | 91,000 | 295 |
| 2007-12-03 | 292 | 295 | 289 | 292 | 115,000 | 292 |
| 2007-11-30 | 294 | 295 | 291 | 291 | 66,000 | 291 |
| 2007-11-29 | 292 | 295 | 291 | 293 | 80,000 | 293 |
| 2007-11-28 | 295 | 295 | 290 | 292 | 48,000 | 292 |
| 2007-11-27 | 290 | 294 | 287 | 293 | 58,000 | 293 |
| 2007-11-26 | 295 | 295 | 294 | 295 | 18,000 | 295 |
| 2007-11-22 | 295 | 295 | 290 | 292 | 68,000 | 292 |
| 2007-11-21 | 295 | 295 | 293 | 293 | 29,000 | 293 |
| 2007-11-20 | 291 | 295 | 290 | 295 | 23,000 | 295 |
| 2007-11-19 | 292 | 295 | 292 | 293 | 21,000 | 293 |
| 2007-11-16 | 292 | 295 | 291 | 293 | 22,000 | 293 |
| 2007-11-15 | 292 | 294 | 292 | 293 | 24,000 | 293 |
| 2007-11-14 | 289 | 291 | 288 | 289 | 22,000 | 289 |
| 2007-11-13 | 290 | 290 | 286 | 289 | 37,000 | 289 |
| 2007-11-12 | 291 | 291 | 285 | 288 | 36,000 | 288 |
| 2007-11-09 | 295 | 296 | 290 | 290 | 117,000 | 290 |
| 2007-11-08 | 297 | 297 | 295 | 295 | 38,000 | 295 |
| 2007-11-07 | 297 | 298 | 296 | 297 | 29,000 | 297 |
| 2007-11-06 | 297 | 299 | 295 | 299 | 27,000 | 299 |
| 2007-11-05 | 299 | 299 | 296 | 296 | 23,000 | 296 |
| 2007-11-02 | 297 | 299 | 297 | 298 | 11,000 | 298 |
| 2007-11-01 | 297 | 299 | 295 | 299 | 56,000 | 299 |
| 2007-10-31 | 296 | 298 | 296 | 297 | 34,000 | 297 |
| 2007-10-30 | 299 | 300 | 299 | 299 | 25,000 | 299 |
| 2007-10-29 | 298 | 299 | 297 | 298 | 36,000 | 298 |
| 2007-10-26 | 299 | 299 | 296 | 296 | 18,000 | 296 |
| 2007-10-25 | 295 | 296 | 295 | 295 | 26,000 | 295 |
| 2007-10-24 | 296 | 296 | 296 | 296 | 9,000 | 296 |
| 2007-10-23 | 295 | 296 | 295 | 296 | 17,000 | 296 |
| 2007-10-22 | 295 | 297 | 295 | 295 | 33,000 | 295 |
| 2007-10-19 | 297 | 298 | 296 | 296 | 24,000 | 296 |
| 2007-10-18 | 298 | 299 | 296 | 299 | 27,000 | 299 |
| 2007-10-17 | 297 | 299 | 297 | 297 | 27,000 | 297 |
| 2007-10-16 | 297 | 297 | 296 | 296 | 21,000 | 296 |
| 2007-10-15 | 299 | 300 | 295 | 297 | 60,000 | 297 |
| 2007-10-12 | 300 | 300 | 298 | 298 | 21,000 | 298 |
| 2007-10-11 | 298 | 299 | 297 | 299 | 20,000 | 299 |
| 2007-10-10 | 298 | 298 | 297 | 297 | 25,000 | 297 |
| 2007-10-09 | 299 | 299 | 298 | 298 | 24,000 | 298 |
| 2007-10-05 | 300 | 301 | 298 | 299 | 27,000 | 299 |
| 2007-10-04 | 299 | 300 | 298 | 298 | 21,000 | 298 |
| 2007-10-03 | 301 | 302 | 300 | 301 | 25,000 | 301 |
| 2007-10-02 | 300 | 302 | 300 | 302 | 80,000 | 302 |
| 2007-10-01 | 300 | 300 | 297 | 299 | 38,000 | 299 |
| 2007-09-28 | 300 | 300 | 298 | 299 | 13,000 | 299 |
| 2007-09-27 | 299 | 300 | 299 | 300 | 20,000 | 300 |
| 2007-09-26 | 300 | 300 | 297 | 297 | 23,000 | 297 |
| 2007-09-25 | 298 | 299 | 298 | 299 | 22,000 | 299 |
| 2007-09-21 | 294 | 299 | 293 | 298 | 61,000 | 298 |
| 2007-09-20 | 298 | 298 | 293 | 293 | 29,000 | 293 |
| 2007-09-19 | 294 | 298 | 294 | 298 | 34,000 | 298 |
| 2007-09-18 | 295 | 295 | 291 | 291 | 12,000 | 291 |
| 2007-09-14 | 295 | 296 | 293 | 294 | 93,000 | 294 |
| 2007-09-13 | 294 | 294 | 293 | 294 | 17,000 | 294 |
| 2007-09-12 | 293 | 295 | 292 | 294 | 31,000 | 294 |
| 2007-09-11 | 290 | 291 | 289 | 291 | 22,000 | 291 |
| 2007-09-10 | 286 | 291 | 286 | 290 | 43,000 | 290 |
| 2007-09-07 | 290 | 292 | 290 | 291 | 33,000 | 291 |
| 2007-09-06 | 291 | 293 | 290 | 290 | 44,000 | 290 |
| 2007-09-05 | 293 | 293 | 290 | 290 | 8,000 | 290 |
| 2007-09-04 | 294 | 296 | 293 | 293 | 23,000 | 293 |
| 2007-09-03 | 291 | 294 | 290 | 294 | 25,000 | 294 |
| 2007-08-31 | 293 | 293 | 291 | 292 | 19,000 | 292 |
| 2007-08-30 | 289 | 292 | 289 | 292 | 14,000 | 292 |
| 2007-08-29 | 287 | 290 | 287 | 288 | 25,000 | 288 |
| 2007-08-28 | 293 | 293 | 290 | 290 | 23,000 | 290 |
| 2007-08-27 | 292 | 296 | 292 | 296 | 24,000 | 296 |
| 2007-08-24 | 293 | 294 | 292 | 294 | 56,000 | 294 |
| 2007-08-23 | 287 | 291 | 287 | 291 | 34,000 | 291 |
| 2007-08-22 | 287 | 288 | 287 | 288 | 22,000 | 288 |
| 2007-08-21 | 288 | 289 | 287 | 287 | 23,000 | 287 |
| 2007-08-20 | 290 | 290 | 287 | 288 | 35,000 | 288 |
| 2007-08-17 | 290 | 290 | 282 | 286 | 63,000 | 286 |
| 2007-08-16 | 290 | 290 | 288 | 289 | 62,000 | 289 |
| 2007-08-15 | 291 | 291 | 290 | 291 | 36,000 | 291 |
| 2007-08-14 | 293 | 293 | 291 | 291 | 21,000 | 291 |
| 2007-08-13 | 291 | 292 | 290 | 292 | 22,000 | 292 |
| 2007-08-10 | 290 | 292 | 290 | 291 | 57,000 | 291 |
| 2007-08-09 | 292 | 295 | 292 | 292 | 50,000 | 292 |
| 2007-08-08 | 291 | 294 | 291 | 294 | 19,000 | 294 |
| 2007-08-07 | 291 | 292 | 290 | 292 | 27,000 | 292 |
| 2007-08-06 | 290 | 293 | 290 | 291 | 14,000 | 291 |
| 2007-08-03 | 295 | 295 | 290 | 292 | 50,000 | 292 |
| 2007-08-02 | 294 | 295 | 294 | 295 | 20,000 | 295 |
| 2007-08-01 | 293 | 293 | 290 | 292 | 14,000 | 292 |
| 2007-07-31 | 291 | 292 | 290 | 292 | 38,000 | 292 |
| 2007-07-30 | 290 | 293 | 290 | 293 | 48,000 | 293 |
| 2007-07-27 | 293 | 293 | 290 | 290 | 76,000 | 290 |
| 2007-07-26 | 291 | 297 | 291 | 294 | 142,000 | 294 |
| 2007-07-25 | 295 | 296 | 294 | 295 | 20,000 | 295 |
| 2007-07-24 | 293 | 295 | 293 | 294 | 35,000 | 294 |
| 2007-07-23 | 296 | 296 | 291 | 293 | 115,000 | 293 |
| 2007-07-20 | 297 | 299 | 296 | 299 | 30,000 | 299 |
| 2007-07-19 | 297 | 299 | 297 | 299 | 43,000 | 299 |
| 2007-07-18 | 300 | 301 | 298 | 298 | 61,000 | 298 |
| 2007-07-17 | 300 | 301 | 300 | 300 | 59,000 | 300 |
| 2007-07-13 | 302 | 302 | 300 | 300 | 59,000 | 300 |
| 2007-07-12 | 302 | 302 | 300 | 301 | 28,000 | 301 |
| 2007-07-11 | 301 | 301 | 300 | 301 | 31,000 | 301 |
| 2007-07-10 | 301 | 303 | 300 | 301 | 19,000 | 301 |
| 2007-07-09 | 301 | 302 | 300 | 301 | 28,000 | 301 |
| 2007-07-06 | 301 | 301 | 300 | 301 | 103,000 | 301 |
| 2007-07-05 | 301 | 303 | 301 | 303 | 23,000 | 303 |
| 2007-07-04 | 302 | 302 | 301 | 301 | 43,000 | 301 |
| 2007-07-03 | 301 | 302 | 300 | 302 | 82,000 | 302 |
| 2007-07-02 | 301 | 303 | 301 | 303 | 35,000 | 303 |
| 2007-06-29 | 303 | 303 | 301 | 302 | 81,000 | 302 |
| 2007-06-28 | 301 | 304 | 301 | 303 | 46,000 | 303 |
| 2007-06-27 | 301 | 303 | 300 | 301 | 56,000 | 301 |
| 2007-06-26 | 301 | 303 | 301 | 301 | 76,000 | 301 |
| 2007-06-25 | 304 | 305 | 303 | 303 | 39,000 | 303 |
| 2007-06-22 | 301 | 306 | 301 | 305 | 60,000 | 305 |
| 2007-06-21 | 301 | 302 | 301 | 302 | 11,000 | 302 |
| 2007-06-20 | 301 | 303 | 301 | 301 | 67,000 | 301 |
| 2007-06-19 | 304 | 304 | 303 | 303 | 17,000 | 303 |
| 2007-06-18 | 303 | 306 | 302 | 305 | 53,000 | 305 |
| 2007-06-15 | 301 | 303 | 301 | 303 | 11,000 | 303 |
| 2007-06-14 | 301 | 302 | 300 | 301 | 17,000 | 301 |
| 2007-06-13 | 301 | 302 | 300 | 300 | 52,000 | 300 |
| 2007-06-12 | 302 | 303 | 300 | 300 | 65,000 | 300 |
| 2007-06-11 | 302 | 303 | 301 | 302 | 35,000 | 302 |
| 2007-06-08 | 306 | 306 | 301 | 301 | 100,000 | 301 |
| 2007-06-07 | 303 | 305 | 303 | 305 | 32,000 | 305 |
| 2007-06-06 | 303 | 305 | 302 | 303 | 51,000 | 303 |
| 2007-06-05 | 302 | 306 | 302 | 306 | 74,000 | 306 |
| 2007-06-04 | 305 | 305 | 303 | 304 | 33,000 | 304 |
| 2007-06-01 | 305 | 306 | 304 | 305 | 26,000 | 305 |
| 2007-05-31 | 304 | 305 | 303 | 305 | 23,000 | 305 |
| 2007-05-30 | 301 | 305 | 301 | 304 | 54,000 | 304 |
| 2007-05-29 | 301 | 302 | 301 | 302 | 23,000 | 302 |
| 2007-05-28 | 300 | 302 | 300 | 301 | 26,000 | 301 |
| 2007-05-25 | 303 | 303 | 300 | 300 | 55,000 | 300 |
| 2007-05-24 | 303 | 304 | 301 | 301 | 21,000 | 301 |
| 2007-05-23 | 302 | 303 | 300 | 302 | 19,000 | 302 |
| 2007-05-22 | 302 | 303 | 300 | 301 | 39,000 | 301 |
| 2007-05-21 | 301 | 303 | 301 | 302 | 74,000 | 302 |
| 2007-05-18 | 303 | 304 | 302 | 302 | 23,000 | 302 |
| 2007-05-17 | 304 | 305 | 303 | 303 | 50,000 | 303 |
| 2007-05-16 | 306 | 308 | 304 | 305 | 44,000 | 305 |
| 2007-05-15 | 305 | 309 | 305 | 305 | 92,000 | 305 |
| 2007-05-14 | 305 | 308 | 305 | 308 | 43,000 | 308 |
| 2007-05-11 | 304 | 307 | 304 | 305 | 86,000 | 305 |
| 2007-05-10 | 304 | 308 | 303 | 306 | 99,000 | 306 |
| 2007-05-09 | 303 | 307 | 303 | 305 | 44,000 | 305 |
| 2007-05-08 | 306 | 306 | 303 | 305 | 52,000 | 305 |
| 2007-05-07 | 306 | 306 | 304 | 306 | 63,000 | 306 |
| 2007-05-02 | 307 | 307 | 304 | 305 | 23,000 | 305 |
| 2007-05-01 | 310 | 310 | 303 | 306 | 52,000 | 306 |
| 2007-04-27 | 304 | 309 | 303 | 308 | 206,000 | 308 |
| 2007-04-26 | 309 | 309 | 304 | 304 | 50,000 | 304 |
| 2007-04-25 | 303 | 308 | 303 | 308 | 148,000 | 308 |
| 2007-04-24 | 304 | 304 | 302 | 303 | 45,000 | 303 |
| 2007-04-23 | 303 | 304 | 302 | 303 | 49,000 | 303 |
| 2007-04-20 | 302 | 302 | 301 | 302 | 21,000 | 302 |
| 2007-04-19 | 302 | 302 | 301 | 301 | 35,000 | 301 |
| 2007-04-18 | 302 | 305 | 302 | 304 | 31,000 | 304 |
| 2007-04-17 | 305 | 306 | 301 | 301 | 53,000 | 301 |
| 2007-04-16 | 305 | 305 | 304 | 305 | 28,000 | 305 |
| 2007-04-13 | 303 | 306 | 303 | 303 | 62,000 | 303 |
| 2007-04-12 | 305 | 305 | 302 | 303 | 83,000 | 303 |
| 2007-04-11 | 303 | 305 | 302 | 304 | 45,000 | 304 |
| 2007-04-10 | 303 | 303 | 301 | 303 | 36,000 | 303 |
| 2007-04-09 | 301 | 303 | 300 | 303 | 92,000 | 303 |
| 2007-04-06 | 303 | 303 | 301 | 301 | 40,000 | 301 |
| 2007-04-05 | 305 | 305 | 301 | 302 | 76,000 | 302 |
| 2007-04-04 | 302 | 305 | 301 | 305 | 61,000 | 305 |
| 2007-04-03 | 299 | 303 | 299 | 302 | 66,000 | 302 |
| 2007-04-02 | 305 | 306 | 298 | 298 | 187,000 | 298 |
| 2007-03-30 | 307 | 307 | 301 | 302 | 109,000 | 302 |
| 2007-03-29 | 305 | 306 | 303 | 306 | 128,000 | 306 |
| 2007-03-28 | 307 | 308 | 306 | 306 | 82,000 | 306 |
| 2007-03-27 | 308 | 309 | 305 | 306 | 142,000 | 306 |
| 2007-03-26 | 317 | 317 | 313 | 315 | 137,000 | 315 |
| 2007-03-23 | 315 | 316 | 311 | 314 | 158,000 | 314 |
| 2007-03-22 | 316 | 318 | 315 | 316 | 115,000 | 316 |
| 2007-03-20 | 317 | 319 | 311 | 315 | 85,000 | 315 |
| 2007-03-19 | 315 | 318 | 315 | 317 | 97,000 | 317 |
| 2007-03-16 | 317 | 318 | 313 | 316 | 106,000 | 316 |
| 2007-03-15 | 315 | 317 | 312 | 316 | 191,000 | 316 |
| 2007-03-14 | 310 | 312 | 310 | 310 | 144,000 | 310 |
| 2007-03-13 | 321 | 321 | 316 | 316 | 154,000 | 316 |
| 2007-03-12 | 318 | 320 | 317 | 319 | 272,000 | 319 |
| 2007-03-09 | 318 | 318 | 315 | 317 | 115,000 | 317 |
| 2007-03-08 | 311 | 315 | 311 | 315 | 99,000 | 315 |
| 2007-03-07 | 305 | 312 | 305 | 311 | 275,000 | 311 |
| 2007-03-06 | 300 | 303 | 300 | 303 | 127,000 | 303 |
| 2007-03-05 | 311 | 311 | 304 | 304 | 272,000 | 304 |
| 2007-03-02 | 313 | 314 | 311 | 311 | 98,000 | 311 |
| 2007-03-01 | 315 | 315 | 311 | 312 | 145,000 | 312 |
| 2007-02-28 | 314 | 318 | 310 | 312 | 394,000 | 312 |
| 2007-02-27 | 318 | 319 | 316 | 318 | 174,000 | 318 |
| 2007-02-26 | 318 | 318 | 316 | 317 | 134,000 | 317 |
| 2007-02-23 | 317 | 317 | 315 | 316 | 59,000 | 316 |
| 2007-02-22 | 317 | 317 | 314 | 316 | 153,000 | 316 |
| 2007-02-21 | 313 | 316 | 312 | 314 | 107,000 | 314 |
| 2007-02-20 | 314 | 315 | 312 | 315 | 110,000 | 315 |
| 2007-02-19 | 312 | 316 | 312 | 313 | 159,000 | 313 |
| 2007-02-16 | 316 | 317 | 311 | 313 | 200,000 | 313 |
| 2007-02-15 | 314 | 316 | 313 | 314 | 127,000 | 314 |
| 2007-02-14 | 320 | 320 | 313 | 314 | 214,000 | 314 |
| 2007-02-13 | 318 | 320 | 313 | 319 | 175,000 | 319 |
| 2007-02-09 | 317 | 317 | 314 | 316 | 173,000 | 316 |
| 2007-02-08 | 320 | 321 | 319 | 319 | 148,000 | 319 |
| 2007-02-07 | 317 | 324 | 314 | 320 | 512,000 | 320 |
| 2007-02-06 | 309 | 318 | 309 | 318 | 435,000 | 318 |
| 2007-02-05 | 307 | 310 | 307 | 308 | 210,000 | 308 |
| 2007-02-02 | 308 | 311 | 308 | 308 | 169,000 | 308 |
| 2007-02-01 | 309 | 309 | 308 | 309 | 114,000 | 309 |
| 2007-01-31 | 310 | 310 | 308 | 309 | 130,000 | 309 |
| 2007-01-30 | 309 | 312 | 307 | 309 | 260,000 | 309 |
| 2007-01-29 | 306 | 309 | 305 | 306 | 712,000 | 306 |
| 2007-01-26 | 301 | 305 | 300 | 305 | 343,000 | 305 |
| 2007-01-25 | 300 | 302 | 300 | 300 | 376,000 | 300 |
| 2007-01-24 | 301 | 302 | 298 | 299 | 672,000 | 299 |
| 2007-01-23 | 301 | 302 | 299 | 300 | 510,000 | 300 |
| 2007-01-22 | 289 | 301 | 287 | 301 | 1,938,000 | 301 |
| 2007-01-19 | 308 | 309 | 308 | 309 | 52,000 | 309 |
| 2007-01-18 | 310 | 310 | 309 | 309 | 108,000 | 309 |
| 2007-01-17 | 309 | 310 | 307 | 307 | 30,000 | 307 |
| 2007-01-16 | 310 | 311 | 309 | 309 | 47,000 | 309 |
| 2007-01-15 | 307 | 309 | 307 | 309 | 21,000 | 309 |
| 2007-01-12 | 308 | 310 | 307 | 307 | 203,000 | 307 |
| 2007-01-11 | 310 | 310 | 308 | 308 | 48,000 | 308 |
| 2007-01-10 | 312 | 312 | 309 | 309 | 115,000 | 309 |
| 2007-01-09 | 309 | 312 | 307 | 312 | 84,000 | 312 |
| 2007-01-05 | 307 | 312 | 307 | 309 | 80,000 | 309 |
| 2007-01-04 | 308 | 309 | 307 | 307 | 54,000 | 307 |
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