9534 北海道ガス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 262 | 264 | 262 | 264 | 15,000 | 264 |
| 2008-12-29 | 260 | 263 | 260 | 262 | 14,000 | 262 |
| 2008-12-26 | 262 | 262 | 258 | 259 | 34,000 | 259 |
| 2008-12-25 | 262 | 262 | 256 | 257 | 39,000 | 257 |
| 2008-12-24 | 256 | 257 | 256 | 257 | 22,000 | 257 |
| 2008-12-22 | 255 | 258 | 255 | 256 | 23,000 | 256 |
| 2008-12-19 | 253 | 255 | 253 | 254 | 20,000 | 254 |
| 2008-12-18 | 256 | 257 | 255 | 256 | 29,000 | 256 |
| 2008-12-17 | 257 | 257 | 252 | 255 | 37,000 | 255 |
| 2008-12-16 | 257 | 257 | 253 | 256 | 31,000 | 256 |
| 2008-12-15 | 259 | 259 | 258 | 258 | 31,000 | 258 |
| 2008-12-12 | 260 | 260 | 255 | 257 | 74,000 | 257 |
| 2008-12-11 | 259 | 261 | 258 | 258 | 53,000 | 258 |
| 2008-12-10 | 263 | 263 | 257 | 259 | 95,000 | 259 |
| 2008-12-09 | 257 | 258 | 256 | 258 | 17,000 | 258 |
| 2008-12-08 | 257 | 258 | 257 | 257 | 46,000 | 257 |
| 2008-12-05 | 259 | 259 | 257 | 258 | 133,000 | 258 |
| 2008-12-04 | 255 | 259 | 253 | 258 | 94,000 | 258 |
| 2008-12-03 | 253 | 254 | 250 | 254 | 78,000 | 254 |
| 2008-12-02 | 258 | 258 | 252 | 254 | 64,000 | 254 |
| 2008-12-01 | 262 | 262 | 251 | 256 | 51,000 | 256 |
| 2008-11-28 | 262 | 263 | 261 | 262 | 44,000 | 262 |
| 2008-11-27 | 261 | 264 | 261 | 264 | 38,000 | 264 |
| 2008-11-26 | 264 | 264 | 262 | 263 | 44,000 | 263 |
| 2008-11-25 | 266 | 266 | 260 | 264 | 119,000 | 264 |
| 2008-11-21 | 259 | 263 | 259 | 262 | 24,000 | 262 |
| 2008-11-20 | 259 | 262 | 258 | 262 | 25,000 | 262 |
| 2008-11-19 | 263 | 264 | 261 | 262 | 20,000 | 262 |
| 2008-11-18 | 260 | 264 | 257 | 262 | 36,000 | 262 |
| 2008-11-17 | 263 | 267 | 262 | 262 | 62,000 | 262 |
| 2008-11-14 | 263 | 265 | 262 | 263 | 26,000 | 263 |
| 2008-11-13 | 260 | 264 | 255 | 260 | 39,000 | 260 |
| 2008-11-12 | 261 | 268 | 261 | 265 | 30,000 | 265 |
| 2008-11-11 | 270 | 270 | 265 | 266 | 29,000 | 266 |
| 2008-11-10 | 268 | 271 | 268 | 269 | 24,000 | 269 |
| 2008-11-07 | 269 | 272 | 264 | 268 | 62,000 | 268 |
| 2008-11-06 | 266 | 270 | 265 | 270 | 68,000 | 270 |
| 2008-11-05 | 263 | 268 | 262 | 268 | 76,000 | 268 |
| 2008-11-04 | 259 | 263 | 258 | 262 | 32,000 | 262 |
| 2008-10-31 | 262 | 264 | 258 | 262 | 64,000 | 262 |
| 2008-10-30 | 254 | 264 | 254 | 264 | 90,000 | 264 |
| 2008-10-29 | 260 | 261 | 257 | 258 | 60,000 | 258 |
| 2008-10-28 | 251 | 257 | 249 | 257 | 59,000 | 257 |
| 2008-10-27 | 253 | 255 | 248 | 255 | 48,000 | 255 |
| 2008-10-24 | 260 | 262 | 255 | 258 | 102,000 | 258 |
| 2008-10-23 | 255 | 255 | 244 | 255 | 57,000 | 255 |
| 2008-10-22 | 262 | 262 | 257 | 257 | 43,000 | 257 |
| 2008-10-21 | 260 | 262 | 259 | 262 | 66,000 | 262 |
| 2008-10-20 | 256 | 260 | 251 | 260 | 68,000 | 260 |
| 2008-10-17 | 251 | 257 | 246 | 251 | 93,000 | 251 |
| 2008-10-16 | 230 | 251 | 230 | 251 | 91,000 | 251 |
| 2008-10-15 | 244 | 248 | 239 | 247 | 63,000 | 247 |
| 2008-10-14 | 236 | 241 | 233 | 239 | 77,000 | 239 |
| 2008-10-10 | 225 | 227 | 210 | 216 | 141,000 | 216 |
| 2008-10-09 | 233 | 234 | 230 | 230 | 47,000 | 230 |
| 2008-10-08 | 232 | 235 | 230 | 231 | 49,000 | 231 |
| 2008-10-07 | 240 | 240 | 223 | 234 | 59,000 | 234 |
| 2008-10-06 | 251 | 251 | 241 | 241 | 60,000 | 241 |
| 2008-10-03 | 253 | 254 | 252 | 252 | 34,000 | 252 |
| 2008-10-02 | 258 | 258 | 255 | 255 | 25,000 | 255 |
| 2008-10-01 | 260 | 261 | 256 | 260 | 32,000 | 260 |
| 2008-09-30 | 255 | 256 | 253 | 256 | 54,000 | 256 |
| 2008-09-29 | 261 | 264 | 259 | 261 | 35,000 | 261 |
| 2008-09-26 | 268 | 268 | 256 | 264 | 71,000 | 264 |
| 2008-09-25 | 258 | 263 | 256 | 262 | 39,000 | 262 |
| 2008-09-24 | 265 | 267 | 264 | 266 | 30,000 | 266 |
| 2008-09-22 | 270 | 270 | 261 | 262 | 35,000 | 262 |
| 2008-09-19 | 271 | 271 | 266 | 270 | 89,000 | 270 |
| 2008-09-18 | 254 | 268 | 254 | 266 | 126,000 | 266 |
| 2008-09-17 | 252 | 259 | 252 | 255 | 56,000 | 255 |
| 2008-09-16 | 257 | 258 | 250 | 253 | 58,000 | 253 |
| 2008-09-12 | 262 | 263 | 262 | 263 | 53,000 | 263 |
| 2008-09-11 | 262 | 265 | 261 | 265 | 32,000 | 265 |
| 2008-09-10 | 259 | 264 | 259 | 263 | 34,000 | 263 |
| 2008-09-09 | 262 | 262 | 260 | 260 | 20,000 | 260 |
| 2008-09-08 | 261 | 266 | 261 | 264 | 28,000 | 264 |
| 2008-09-05 | 265 | 265 | 261 | 262 | 41,000 | 262 |
| 2008-09-04 | 266 | 267 | 265 | 265 | 15,000 | 265 |
| 2008-09-03 | 262 | 267 | 262 | 267 | 51,000 | 267 |
| 2008-09-02 | 266 | 267 | 262 | 262 | 24,000 | 262 |
| 2008-09-01 | 266 | 267 | 265 | 265 | 16,000 | 265 |
| 2008-08-29 | 264 | 268 | 264 | 268 | 32,000 | 268 |
| 2008-08-28 | 264 | 267 | 262 | 267 | 21,000 | 267 |
| 2008-08-27 | 267 | 267 | 264 | 267 | 11,000 | 267 |
| 2008-08-26 | 266 | 267 | 263 | 267 | 29,000 | 267 |
| 2008-08-25 | 264 | 267 | 264 | 265 | 17,000 | 265 |
| 2008-08-22 | 262 | 263 | 261 | 262 | 15,000 | 262 |
| 2008-08-21 | 264 | 264 | 260 | 264 | 10,000 | 264 |
| 2008-08-20 | 263 | 264 | 261 | 263 | 26,000 | 263 |
| 2008-08-19 | 269 | 269 | 265 | 268 | 52,000 | 268 |
| 2008-08-18 | 262 | 269 | 262 | 268 | 51,000 | 268 |
| 2008-08-15 | 263 | 263 | 260 | 262 | 23,000 | 262 |
| 2008-08-14 | 263 | 263 | 261 | 263 | 25,000 | 263 |
| 2008-08-13 | 261 | 262 | 258 | 260 | 29,000 | 260 |
| 2008-08-12 | 260 | 262 | 258 | 262 | 43,000 | 262 |
| 2008-08-11 | 264 | 265 | 263 | 265 | 29,000 | 265 |
| 2008-08-08 | 261 | 266 | 261 | 265 | 35,000 | 265 |
| 2008-08-07 | 267 | 267 | 262 | 262 | 31,000 | 262 |
| 2008-08-06 | 264 | 266 | 261 | 266 | 78,000 | 266 |
| 2008-08-05 | 263 | 264 | 263 | 264 | 53,000 | 264 |
| 2008-08-04 | 262 | 265 | 262 | 263 | 38,000 | 263 |
| 2008-08-01 | 263 | 264 | 260 | 262 | 67,000 | 262 |
| 2008-07-31 | 257 | 259 | 255 | 259 | 52,000 | 259 |
| 2008-07-30 | 252 | 256 | 251 | 256 | 59,000 | 256 |
| 2008-07-29 | 251 | 252 | 250 | 251 | 77,000 | 251 |
| 2008-07-28 | 251 | 252 | 251 | 251 | 75,000 | 251 |
| 2008-07-25 | 255 | 255 | 250 | 251 | 123,000 | 251 |
| 2008-07-24 | 251 | 253 | 251 | 253 | 47,000 | 253 |
| 2008-07-23 | 252 | 253 | 251 | 251 | 56,000 | 251 |
| 2008-07-22 | 252 | 252 | 250 | 252 | 55,000 | 252 |
| 2008-07-18 | 252 | 252 | 250 | 251 | 15,000 | 251 |
| 2008-07-17 | 252 | 252 | 251 | 251 | 14,000 | 251 |
| 2008-07-16 | 252 | 252 | 250 | 250 | 34,000 | 250 |
| 2008-07-15 | 250 | 252 | 250 | 252 | 34,000 | 252 |
| 2008-07-14 | 253 | 254 | 250 | 250 | 96,000 | 250 |
| 2008-07-11 | 251 | 255 | 251 | 253 | 57,000 | 253 |
| 2008-07-10 | 251 | 255 | 251 | 253 | 58,000 | 253 |
| 2008-07-09 | 253 | 254 | 250 | 251 | 63,000 | 251 |
| 2008-07-08 | 254 | 256 | 251 | 252 | 84,000 | 252 |
| 2008-07-07 | 256 | 256 | 255 | 255 | 15,000 | 255 |
| 2008-07-04 | 257 | 257 | 255 | 256 | 20,000 | 256 |
| 2008-07-03 | 258 | 259 | 256 | 259 | 31,000 | 259 |
| 2008-07-02 | 258 | 258 | 256 | 257 | 23,000 | 257 |
| 2008-07-01 | 255 | 260 | 255 | 260 | 61,000 | 260 |
| 2008-06-30 | 256 | 257 | 254 | 255 | 36,000 | 255 |
| 2008-06-27 | 251 | 256 | 251 | 256 | 27,000 | 256 |
| 2008-06-26 | 255 | 255 | 253 | 255 | 30,000 | 255 |
| 2008-06-25 | 251 | 254 | 250 | 253 | 144,000 | 253 |
| 2008-06-24 | 250 | 251 | 250 | 250 | 15,000 | 250 |
| 2008-06-23 | 250 | 250 | 249 | 249 | 38,000 | 249 |
| 2008-06-20 | 251 | 252 | 250 | 250 | 47,000 | 250 |
| 2008-06-19 | 253 | 253 | 251 | 251 | 35,000 | 251 |
| 2008-06-18 | 252 | 254 | 252 | 252 | 22,000 | 252 |
| 2008-06-17 | 253 | 254 | 252 | 253 | 38,000 | 253 |
| 2008-06-16 | 251 | 255 | 251 | 253 | 79,000 | 253 |
| 2008-06-13 | 252 | 252 | 251 | 252 | 81,000 | 252 |
| 2008-06-12 | 252 | 252 | 251 | 251 | 65,000 | 251 |
| 2008-06-11 | 252 | 252 | 251 | 251 | 26,000 | 251 |
| 2008-06-10 | 252 | 252 | 251 | 251 | 40,000 | 251 |
| 2008-06-09 | 253 | 254 | 252 | 252 | 43,000 | 252 |
| 2008-06-06 | 255 | 256 | 254 | 254 | 27,000 | 254 |
| 2008-06-05 | 256 | 256 | 253 | 255 | 32,000 | 255 |
| 2008-06-04 | 253 | 256 | 253 | 256 | 86,000 | 256 |
| 2008-06-03 | 251 | 253 | 251 | 252 | 38,000 | 252 |
| 2008-06-02 | 254 | 254 | 252 | 254 | 50,000 | 254 |
| 2008-05-30 | 251 | 253 | 251 | 252 | 51,000 | 252 |
| 2008-05-29 | 253 | 254 | 251 | 251 | 49,000 | 251 |
| 2008-05-28 | 252 | 253 | 252 | 252 | 57,000 | 252 |
| 2008-05-27 | 255 | 255 | 253 | 253 | 29,000 | 253 |
| 2008-05-26 | 255 | 255 | 253 | 254 | 53,000 | 254 |
| 2008-05-23 | 256 | 256 | 253 | 253 | 66,000 | 253 |
| 2008-05-22 | 254 | 255 | 253 | 255 | 24,000 | 255 |
| 2008-05-21 | 254 | 255 | 253 | 253 | 32,000 | 253 |
| 2008-05-20 | 256 | 257 | 254 | 255 | 29,000 | 255 |
| 2008-05-19 | 255 | 257 | 254 | 257 | 37,000 | 257 |
| 2008-05-16 | 258 | 258 | 254 | 254 | 92,000 | 254 |
| 2008-05-15 | 257 | 259 | 255 | 257 | 55,000 | 257 |
| 2008-05-14 | 254 | 256 | 253 | 255 | 51,000 | 255 |
| 2008-05-13 | 254 | 255 | 252 | 252 | 25,000 | 252 |
| 2008-05-12 | 254 | 254 | 253 | 253 | 32,000 | 253 |
| 2008-05-09 | 258 | 259 | 253 | 254 | 56,000 | 254 |
| 2008-05-08 | 260 | 261 | 259 | 259 | 37,000 | 259 |
| 2008-05-07 | 258 | 260 | 256 | 260 | 30,000 | 260 |
| 2008-05-02 | 255 | 258 | 254 | 256 | 44,000 | 256 |
| 2008-05-01 | 255 | 256 | 254 | 254 | 32,000 | 254 |
| 2008-04-30 | 257 | 258 | 255 | 256 | 29,000 | 256 |
| 2008-04-28 | 258 | 259 | 257 | 258 | 33,000 | 258 |
| 2008-04-25 | 258 | 259 | 254 | 257 | 71,000 | 257 |
| 2008-04-24 | 254 | 255 | 254 | 254 | 14,000 | 254 |
| 2008-04-23 | 255 | 257 | 254 | 254 | 41,000 | 254 |
| 2008-04-22 | 254 | 256 | 253 | 255 | 52,000 | 255 |
| 2008-04-21 | 254 | 255 | 253 | 254 | 40,000 | 254 |
| 2008-04-18 | 252 | 253 | 251 | 253 | 52,000 | 253 |
| 2008-04-17 | 254 | 255 | 251 | 252 | 50,000 | 252 |
| 2008-04-16 | 252 | 254 | 252 | 254 | 11,000 | 254 |
| 2008-04-15 | 253 | 253 | 251 | 252 | 15,000 | 252 |
| 2008-04-14 | 252 | 253 | 251 | 253 | 38,000 | 253 |
| 2008-04-11 | 257 | 257 | 253 | 255 | 63,000 | 255 |
| 2008-04-10 | 257 | 257 | 255 | 256 | 24,000 | 256 |
| 2008-04-09 | 258 | 258 | 256 | 257 | 13,000 | 257 |
| 2008-04-08 | 258 | 259 | 257 | 257 | 23,000 | 257 |
| 2008-04-07 | 255 | 257 | 254 | 257 | 51,000 | 257 |
| 2008-04-04 | 253 | 255 | 253 | 255 | 55,000 | 255 |
| 2008-04-03 | 259 | 259 | 257 | 258 | 79,000 | 258 |
| 2008-04-02 | 257 | 259 | 255 | 257 | 60,000 | 257 |
| 2008-04-01 | 254 | 257 | 252 | 257 | 70,000 | 257 |
| 2008-03-31 | 259 | 259 | 251 | 254 | 55,000 | 254 |
| 2008-03-28 | 259 | 259 | 257 | 259 | 43,000 | 259 |
| 2008-03-27 | 257 | 260 | 257 | 258 | 30,000 | 258 |
| 2008-03-26 | 260 | 260 | 257 | 257 | 42,000 | 257 |
| 2008-03-25 | 262 | 262 | 259 | 262 | 56,000 | 262 |
| 2008-03-24 | 260 | 261 | 258 | 258 | 39,000 | 258 |
| 2008-03-21 | 251 | 259 | 251 | 259 | 46,000 | 259 |
| 2008-03-19 | 251 | 255 | 251 | 252 | 72,000 | 252 |
| 2008-03-18 | 249 | 250 | 248 | 248 | 37,000 | 248 |
| 2008-03-17 | 253 | 253 | 248 | 249 | 64,000 | 249 |
| 2008-03-14 | 254 | 256 | 253 | 253 | 114,000 | 253 |
| 2008-03-13 | 259 | 259 | 254 | 255 | 97,000 | 255 |
| 2008-03-12 | 260 | 260 | 259 | 260 | 22,000 | 260 |
| 2008-03-11 | 260 | 260 | 256 | 259 | 50,000 | 259 |
| 2008-03-10 | 259 | 264 | 258 | 261 | 37,000 | 261 |
| 2008-03-07 | 259 | 261 | 258 | 259 | 65,000 | 259 |
| 2008-03-06 | 256 | 259 | 256 | 259 | 45,000 | 259 |
| 2008-03-05 | 255 | 256 | 254 | 255 | 44,000 | 255 |
| 2008-03-04 | 259 | 259 | 255 | 255 | 26,000 | 255 |
| 2008-03-03 | 258 | 258 | 256 | 256 | 43,000 | 256 |
| 2008-02-29 | 259 | 260 | 258 | 259 | 38,000 | 259 |
| 2008-02-28 | 261 | 261 | 259 | 260 | 31,000 | 260 |
| 2008-02-27 | 263 | 263 | 261 | 262 | 50,000 | 262 |
| 2008-02-26 | 268 | 268 | 260 | 260 | 79,000 | 260 |
| 2008-02-25 | 260 | 263 | 259 | 263 | 70,000 | 263 |
| 2008-02-22 | 262 | 263 | 257 | 258 | 78,000 | 258 |
| 2008-02-21 | 257 | 260 | 256 | 260 | 97,000 | 260 |
| 2008-02-20 | 254 | 256 | 254 | 256 | 113,000 | 256 |
| 2008-02-19 | 256 | 257 | 254 | 254 | 68,000 | 254 |
| 2008-02-18 | 258 | 260 | 256 | 256 | 66,000 | 256 |
| 2008-02-15 | 255 | 259 | 253 | 258 | 129,000 | 258 |
| 2008-02-14 | 255 | 257 | 252 | 254 | 83,000 | 254 |
| 2008-02-13 | 256 | 256 | 253 | 255 | 39,000 | 255 |
| 2008-02-12 | 257 | 257 | 252 | 253 | 75,000 | 253 |
| 2008-02-08 | 252 | 255 | 252 | 254 | 40,000 | 254 |
| 2008-02-07 | 252 | 253 | 250 | 253 | 77,000 | 253 |
| 2008-02-06 | 260 | 260 | 252 | 253 | 154,000 | 253 |
| 2008-02-05 | 261 | 263 | 261 | 263 | 33,000 | 263 |
| 2008-02-04 | 263 | 267 | 262 | 263 | 53,000 | 263 |
| 2008-02-01 | 261 | 263 | 258 | 260 | 74,000 | 260 |
| 2008-01-31 | 251 | 259 | 251 | 259 | 115,000 | 259 |
| 2008-01-30 | 257 | 257 | 251 | 252 | 112,000 | 252 |
| 2008-01-29 | 255 | 258 | 253 | 258 | 85,000 | 258 |
| 2008-01-28 | 254 | 254 | 249 | 251 | 162,000 | 251 |
| 2008-01-25 | 253 | 255 | 249 | 251 | 229,000 | 251 |
| 2008-01-24 | 251 | 252 | 248 | 248 | 171,000 | 248 |
| 2008-01-23 | 253 | 253 | 249 | 250 | 126,000 | 250 |
| 2008-01-22 | 254 | 258 | 249 | 250 | 255,000 | 250 |
| 2008-01-21 | 270 | 270 | 264 | 264 | 73,000 | 264 |
| 2008-01-18 | 267 | 271 | 267 | 270 | 125,000 | 270 |
| 2008-01-17 | 272 | 274 | 271 | 272 | 112,000 | 272 |
| 2008-01-16 | 270 | 274 | 269 | 269 | 200,000 | 269 |
| 2008-01-15 | 273 | 275 | 269 | 269 | 151,000 | 269 |
| 2008-01-11 | 277 | 277 | 272 | 273 | 127,000 | 273 |
| 2008-01-10 | 280 | 280 | 276 | 278 | 89,000 | 278 |
| 2008-01-09 | 270 | 276 | 270 | 276 | 112,000 | 276 |
| 2008-01-08 | 272 | 275 | 272 | 274 | 102,000 | 274 |
| 2008-01-07 | 275 | 276 | 273 | 274 | 146,000 | 274 |
| 2008-01-04 | 278 | 278 | 274 | 275 | 84,000 | 275 |
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