9534 北海道ガス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 242 | 243 | 241 | 241 | 15,000 | 1,205 |
| 2010-12-29 | 242 | 243 | 242 | 243 | 89,000 | 1,215 |
| 2010-12-28 | 244 | 244 | 242 | 242 | 15,000 | 1,210 |
| 2010-12-27 | 241 | 244 | 241 | 242 | 125,000 | 1,210 |
| 2010-12-24 | 245 | 245 | 241 | 241 | 80,000 | 1,205 |
| 2010-12-22 | 243 | 243 | 243 | 243 | 17,000 | 1,215 |
| 2010-12-21 | 242 | 244 | 242 | 242 | 38,000 | 1,210 |
| 2010-12-20 | 243 | 243 | 242 | 242 | 20,000 | 1,210 |
| 2010-12-17 | 243 | 244 | 242 | 243 | 43,000 | 1,215 |
| 2010-12-16 | 243 | 244 | 243 | 244 | 27,000 | 1,220 |
| 2010-12-15 | 243 | 244 | 242 | 243 | 37,000 | 1,215 |
| 2010-12-14 | 243 | 243 | 242 | 242 | 15,000 | 1,210 |
| 2010-12-13 | 243 | 243 | 242 | 243 | 15,000 | 1,215 |
| 2010-12-10 | 243 | 243 | 241 | 241 | 121,000 | 1,205 |
| 2010-12-09 | 243 | 243 | 241 | 241 | 22,000 | 1,205 |
| 2010-12-08 | 242 | 242 | 241 | 242 | 18,000 | 1,210 |
| 2010-12-07 | 240 | 242 | 240 | 242 | 25,000 | 1,210 |
| 2010-12-06 | 240 | 242 | 240 | 240 | 30,000 | 1,200 |
| 2010-12-03 | 240 | 242 | 240 | 241 | 18,000 | 1,205 |
| 2010-12-02 | 241 | 242 | 241 | 241 | 16,000 | 1,205 |
| 2010-12-01 | 239 | 241 | 239 | 241 | 18,000 | 1,205 |
| 2010-11-30 | 240 | 242 | 240 | 240 | 42,000 | 1,200 |
| 2010-11-29 | 241 | 241 | 240 | 241 | 34,000 | 1,205 |
| 2010-11-26 | 242 | 242 | 239 | 240 | 57,000 | 1,200 |
| 2010-11-25 | 240 | 241 | 240 | 241 | 53,000 | 1,205 |
| 2010-11-24 | 241 | 242 | 239 | 240 | 77,000 | 1,200 |
| 2010-11-22 | 242 | 242 | 241 | 242 | 20,000 | 1,210 |
| 2010-11-19 | 243 | 243 | 241 | 241 | 39,000 | 1,205 |
| 2010-11-18 | 242 | 243 | 240 | 242 | 44,000 | 1,210 |
| 2010-11-17 | 239 | 241 | 239 | 240 | 15,000 | 1,200 |
| 2010-11-16 | 240 | 241 | 239 | 239 | 45,000 | 1,195 |
| 2010-11-15 | 241 | 242 | 241 | 241 | 9,000 | 1,205 |
| 2010-11-12 | 241 | 242 | 241 | 241 | 24,000 | 1,205 |
| 2010-11-11 | 242 | 243 | 242 | 243 | 15,000 | 1,215 |
| 2010-11-10 | 241 | 244 | 241 | 243 | 26,000 | 1,215 |
| 2010-11-09 | 241 | 242 | 241 | 241 | 15,000 | 1,205 |
| 2010-11-08 | 242 | 242 | 241 | 241 | 15,000 | 1,205 |
| 2010-11-05 | 243 | 243 | 241 | 242 | 26,000 | 1,210 |
| 2010-11-04 | 240 | 242 | 240 | 240 | 12,000 | 1,200 |
| 2010-11-02 | 240 | 241 | 240 | 240 | 13,000 | 1,200 |
| 2010-11-01 | 242 | 242 | 240 | 240 | 16,000 | 1,200 |
| 2010-10-29 | 241 | 242 | 241 | 242 | 15,000 | 1,210 |
| 2010-10-28 | 241 | 244 | 241 | 243 | 42,000 | 1,215 |
| 2010-10-27 | 243 | 246 | 243 | 243 | 15,000 | 1,215 |
| 2010-10-26 | 243 | 245 | 242 | 242 | 25,000 | 1,210 |
| 2010-10-25 | 245 | 246 | 242 | 243 | 27,000 | 1,215 |
| 2010-10-22 | 242 | 244 | 242 | 244 | 15,000 | 1,220 |
| 2010-10-21 | 240 | 241 | 239 | 241 | 26,000 | 1,205 |
| 2010-10-20 | 244 | 244 | 240 | 241 | 21,000 | 1,205 |
| 2010-10-19 | 249 | 250 | 247 | 247 | 9,000 | 1,235 |
| 2010-10-18 | 244 | 247 | 244 | 247 | 10,000 | 1,235 |
| 2010-10-15 | 242 | 243 | 240 | 242 | 29,000 | 1,210 |
| 2010-10-14 | 242 | 244 | 242 | 242 | 18,000 | 1,210 |
| 2010-10-13 | 241 | 246 | 240 | 245 | 20,000 | 1,225 |
| 2010-10-12 | 252 | 252 | 241 | 241 | 23,000 | 1,205 |
| 2010-10-08 | 247 | 252 | 246 | 251 | 48,000 | 1,255 |
| 2010-10-07 | 242 | 244 | 242 | 244 | 12,000 | 1,220 |
| 2010-10-06 | 241 | 242 | 241 | 242 | 11,000 | 1,210 |
| 2010-10-05 | 239 | 242 | 239 | 239 | 23,000 | 1,195 |
| 2010-10-04 | 245 | 245 | 239 | 241 | 30,000 | 1,205 |
| 2010-10-01 | 251 | 251 | 245 | 245 | 16,000 | 1,225 |
| 2010-09-30 | 252 | 252 | 246 | 246 | 11,000 | 1,230 |
| 2010-09-29 | 247 | 250 | 246 | 250 | 21,000 | 1,250 |
| 2010-09-28 | 251 | 251 | 247 | 247 | 14,000 | 1,235 |
| 2010-09-27 | 255 | 255 | 249 | 250 | 69,000 | 1,250 |
| 2010-09-24 | 260 | 260 | 254 | 255 | 59,000 | 1,275 |
| 2010-09-22 | 256 | 259 | 255 | 258 | 37,000 | 1,290 |
| 2010-09-21 | 252 | 255 | 252 | 253 | 31,000 | 1,265 |
| 2010-09-17 | 255 | 257 | 255 | 256 | 17,000 | 1,280 |
| 2010-09-16 | 260 | 260 | 255 | 255 | 42,000 | 1,275 |
| 2010-09-15 | 262 | 262 | 259 | 260 | 22,000 | 1,300 |
| 2010-09-14 | 258 | 262 | 258 | 262 | 11,000 | 1,310 |
| 2010-09-13 | 262 | 262 | 259 | 259 | 15,000 | 1,295 |
| 2010-09-10 | 260 | 264 | 260 | 262 | 63,000 | 1,310 |
| 2010-09-09 | 265 | 265 | 263 | 263 | 8,000 | 1,315 |
| 2010-09-08 | 263 | 265 | 262 | 265 | 23,000 | 1,325 |
| 2010-09-07 | 262 | 264 | 259 | 263 | 22,000 | 1,315 |
| 2010-09-06 | 260 | 262 | 259 | 262 | 16,000 | 1,310 |
| 2010-09-03 | 257 | 264 | 257 | 258 | 24,000 | 1,290 |
| 2010-09-02 | 263 | 264 | 261 | 263 | 18,000 | 1,315 |
| 2010-09-01 | 264 | 264 | 260 | 262 | 29,000 | 1,310 |
| 2010-08-31 | 265 | 265 | 263 | 263 | 14,000 | 1,315 |
| 2010-08-30 | 264 | 265 | 264 | 265 | 20,000 | 1,325 |
| 2010-08-27 | 263 | 265 | 263 | 265 | 36,000 | 1,325 |
| 2010-08-26 | 261 | 264 | 257 | 264 | 60,000 | 1,320 |
| 2010-08-25 | 260 | 260 | 254 | 259 | 38,000 | 1,295 |
| 2010-08-24 | 257 | 260 | 254 | 259 | 31,000 | 1,295 |
| 2010-08-23 | 258 | 263 | 258 | 261 | 9,000 | 1,305 |
| 2010-08-20 | 256 | 263 | 256 | 263 | 49,000 | 1,315 |
| 2010-08-19 | 264 | 269 | 258 | 261 | 59,000 | 1,305 |
| 2010-08-18 | 263 | 267 | 262 | 264 | 26,000 | 1,320 |
| 2010-08-17 | 263 | 264 | 262 | 263 | 16,000 | 1,315 |
| 2010-08-16 | 265 | 269 | 264 | 267 | 53,000 | 1,335 |
| 2010-08-13 | 263 | 265 | 262 | 264 | 34,000 | 1,320 |
| 2010-08-12 | 257 | 262 | 257 | 262 | 25,000 | 1,310 |
| 2010-08-11 | 261 | 262 | 257 | 262 | 48,000 | 1,310 |
| 2010-08-10 | 260 | 261 | 258 | 261 | 45,000 | 1,305 |
| 2010-08-09 | 259 | 259 | 257 | 259 | 20,000 | 1,295 |
| 2010-08-06 | 260 | 260 | 256 | 259 | 45,000 | 1,295 |
| 2010-08-05 | 260 | 260 | 257 | 260 | 46,000 | 1,300 |
| 2010-08-04 | 259 | 260 | 257 | 259 | 91,000 | 1,295 |
| 2010-08-03 | 258 | 259 | 254 | 259 | 60,000 | 1,295 |
| 2010-08-02 | 252 | 257 | 252 | 257 | 32,000 | 1,285 |
| 2010-07-30 | 255 | 255 | 250 | 255 | 78,000 | 1,275 |
| 2010-07-29 | 253 | 254 | 251 | 252 | 32,000 | 1,260 |
| 2010-07-28 | 250 | 253 | 249 | 253 | 26,000 | 1,265 |
| 2010-07-27 | 251 | 251 | 249 | 250 | 20,000 | 1,250 |
| 2010-07-26 | 251 | 251 | 248 | 250 | 49,000 | 1,250 |
| 2010-07-23 | 251 | 252 | 248 | 251 | 101,000 | 1,255 |
| 2010-07-22 | 245 | 249 | 245 | 249 | 52,000 | 1,245 |
| 2010-07-21 | 244 | 246 | 242 | 245 | 37,000 | 1,225 |
| 2010-07-20 | 239 | 244 | 239 | 244 | 47,000 | 1,220 |
| 2010-07-16 | 241 | 241 | 239 | 241 | 26,000 | 1,205 |
| 2010-07-15 | 242 | 243 | 241 | 241 | 27,000 | 1,205 |
| 2010-07-14 | 243 | 244 | 243 | 244 | 13,000 | 1,220 |
| 2010-07-13 | 243 | 244 | 242 | 243 | 15,000 | 1,215 |
| 2010-07-12 | 243 | 244 | 243 | 243 | 7,000 | 1,215 |
| 2010-07-09 | 245 | 245 | 242 | 243 | 24,000 | 1,215 |
| 2010-07-08 | 242 | 245 | 242 | 243 | 20,000 | 1,215 |
| 2010-07-07 | 243 | 243 | 242 | 242 | 5,000 | 1,210 |
| 2010-07-06 | 242 | 244 | 241 | 244 | 38,000 | 1,220 |
| 2010-07-05 | 242 | 244 | 242 | 243 | 29,000 | 1,215 |
| 2010-07-02 | 245 | 245 | 241 | 241 | 17,000 | 1,205 |
| 2010-07-01 | 243 | 244 | 242 | 242 | 9,000 | 1,210 |
| 2010-06-30 | 241 | 244 | 241 | 243 | 13,000 | 1,215 |
| 2010-06-29 | 241 | 244 | 241 | 244 | 14,000 | 1,220 |
| 2010-06-28 | 242 | 243 | 241 | 241 | 15,000 | 1,205 |
| 2010-06-25 | 244 | 244 | 242 | 244 | 54,000 | 1,220 |
| 2010-06-24 | 243 | 244 | 241 | 243 | 29,000 | 1,215 |
| 2010-06-23 | 241 | 243 | 241 | 243 | 29,000 | 1,215 |
| 2010-06-22 | 243 | 243 | 241 | 243 | 6,000 | 1,215 |
| 2010-06-21 | 241 | 243 | 241 | 243 | 9,000 | 1,215 |
| 2010-06-18 | 242 | 242 | 241 | 241 | 11,000 | 1,205 |
| 2010-06-17 | 241 | 242 | 241 | 241 | 25,000 | 1,205 |
| 2010-06-16 | 241 | 241 | 238 | 240 | 130,000 | 1,200 |
| 2010-06-15 | 247 | 247 | 243 | 243 | 15,000 | 1,215 |
| 2010-06-14 | 246 | 247 | 244 | 247 | 21,000 | 1,235 |
| 2010-06-11 | 246 | 246 | 243 | 244 | 49,000 | 1,220 |
| 2010-06-10 | 247 | 247 | 241 | 244 | 67,000 | 1,220 |
| 2010-06-09 | 240 | 244 | 240 | 244 | 31,000 | 1,220 |
| 2010-06-08 | 240 | 241 | 240 | 240 | 17,000 | 1,200 |
| 2010-06-07 | 242 | 242 | 240 | 240 | 37,000 | 1,200 |
| 2010-06-04 | 245 | 245 | 244 | 244 | 13,000 | 1,220 |
| 2010-06-03 | 244 | 248 | 244 | 247 | 36,000 | 1,235 |
| 2010-06-02 | 243 | 246 | 243 | 246 | 16,000 | 1,230 |
| 2010-06-01 | 243 | 245 | 243 | 245 | 10,000 | 1,225 |
| 2010-05-31 | 243 | 244 | 241 | 244 | 28,000 | 1,220 |
| 2010-05-28 | 241 | 242 | 240 | 241 | 32,000 | 1,205 |
| 2010-05-27 | 244 | 244 | 240 | 240 | 28,000 | 1,200 |
| 2010-05-26 | 246 | 246 | 243 | 244 | 34,000 | 1,220 |
| 2010-05-25 | 248 | 248 | 241 | 246 | 82,000 | 1,230 |
| 2010-05-24 | 243 | 246 | 240 | 246 | 61,000 | 1,230 |
| 2010-05-21 | 240 | 241 | 239 | 240 | 49,000 | 1,200 |
| 2010-05-20 | 244 | 244 | 243 | 244 | 27,000 | 1,220 |
| 2010-05-19 | 245 | 246 | 244 | 245 | 23,000 | 1,225 |
| 2010-05-18 | 249 | 249 | 242 | 247 | 30,000 | 1,235 |
| 2010-05-17 | 248 | 250 | 247 | 247 | 17,000 | 1,235 |
| 2010-05-14 | 250 | 252 | 249 | 250 | 28,000 | 1,250 |
| 2010-05-13 | 250 | 252 | 249 | 250 | 43,000 | 1,250 |
| 2010-05-12 | 249 | 249 | 247 | 249 | 25,000 | 1,245 |
| 2010-05-11 | 246 | 247 | 245 | 247 | 24,000 | 1,235 |
| 2010-05-10 | 238 | 246 | 238 | 246 | 34,000 | 1,230 |
| 2010-05-07 | 240 | 250 | 239 | 242 | 88,000 | 1,210 |
| 2010-05-06 | 244 | 245 | 240 | 244 | 57,000 | 1,220 |
| 2010-04-30 | 245 | 246 | 244 | 244 | 25,000 | 1,220 |
| 2010-04-28 | 246 | 246 | 244 | 245 | 23,000 | 1,225 |
| 2010-04-27 | 252 | 252 | 246 | 249 | 32,000 | 1,245 |
| 2010-04-26 | 251 | 252 | 249 | 252 | 52,000 | 1,260 |
| 2010-04-23 | 247 | 248 | 245 | 248 | 32,000 | 1,240 |
| 2010-04-22 | 247 | 247 | 245 | 245 | 18,000 | 1,225 |
| 2010-04-21 | 246 | 248 | 245 | 247 | 42,000 | 1,235 |
| 2010-04-20 | 245 | 246 | 244 | 246 | 14,000 | 1,230 |
| 2010-04-19 | 245 | 246 | 243 | 243 | 26,000 | 1,215 |
| 2010-04-16 | 246 | 246 | 245 | 245 | 9,000 | 1,225 |
| 2010-04-15 | 244 | 245 | 243 | 244 | 12,000 | 1,220 |
| 2010-04-14 | 246 | 246 | 243 | 243 | 27,000 | 1,215 |
| 2010-04-13 | 245 | 245 | 244 | 244 | 13,000 | 1,220 |
| 2010-04-12 | 246 | 246 | 244 | 244 | 19,000 | 1,220 |
| 2010-04-09 | 244 | 246 | 244 | 245 | 14,000 | 1,225 |
| 2010-04-08 | 245 | 247 | 245 | 245 | 24,000 | 1,225 |
| 2010-04-07 | 245 | 246 | 245 | 245 | 24,000 | 1,225 |
| 2010-04-06 | 243 | 245 | 243 | 244 | 37,000 | 1,220 |
| 2010-04-05 | 244 | 245 | 244 | 245 | 19,000 | 1,225 |
| 2010-04-02 | 245 | 246 | 244 | 244 | 18,000 | 1,220 |
| 2010-04-01 | 247 | 247 | 244 | 247 | 36,000 | 1,235 |
| 2010-03-31 | 243 | 247 | 243 | 246 | 38,000 | 1,230 |
| 2010-03-30 | 245 | 247 | 243 | 247 | 32,000 | 1,235 |
| 2010-03-29 | 244 | 245 | 243 | 243 | 21,000 | 1,215 |
| 2010-03-26 | 247 | 247 | 242 | 246 | 57,000 | 1,230 |
| 2010-03-25 | 245 | 246 | 243 | 245 | 65,000 | 1,225 |
| 2010-03-24 | 244 | 244 | 243 | 244 | 42,000 | 1,220 |
| 2010-03-23 | 242 | 243 | 242 | 242 | 28,000 | 1,210 |
| 2010-03-19 | 242 | 244 | 242 | 242 | 27,000 | 1,210 |
| 2010-03-18 | 242 | 243 | 242 | 242 | 13,000 | 1,210 |
| 2010-03-17 | 241 | 242 | 240 | 242 | 30,000 | 1,210 |
| 2010-03-16 | 241 | 242 | 240 | 240 | 25,000 | 1,200 |
| 2010-03-15 | 240 | 241 | 240 | 240 | 32,000 | 1,200 |
| 2010-03-12 | 240 | 241 | 240 | 240 | 62,000 | 1,200 |
| 2010-03-11 | 241 | 242 | 240 | 241 | 23,000 | 1,205 |
| 2010-03-10 | 241 | 241 | 240 | 241 | 29,000 | 1,205 |
| 2010-03-09 | 241 | 242 | 241 | 241 | 31,000 | 1,205 |
| 2010-03-08 | 243 | 244 | 241 | 242 | 25,000 | 1,210 |
| 2010-03-05 | 241 | 243 | 241 | 243 | 9,000 | 1,215 |
| 2010-03-04 | 244 | 244 | 241 | 241 | 6,000 | 1,205 |
| 2010-03-03 | 242 | 243 | 241 | 241 | 14,000 | 1,205 |
| 2010-03-02 | 242 | 242 | 242 | 242 | 6,000 | 1,210 |
| 2010-03-01 | 240 | 242 | 240 | 242 | 21,000 | 1,210 |
| 2010-02-26 | 241 | 241 | 240 | 241 | 28,000 | 1,205 |
| 2010-02-25 | 239 | 241 | 238 | 241 | 35,000 | 1,205 |
| 2010-02-24 | 242 | 242 | 239 | 239 | 53,000 | 1,195 |
| 2010-02-23 | 243 | 243 | 240 | 243 | 18,000 | 1,215 |
| 2010-02-22 | 240 | 243 | 240 | 242 | 23,000 | 1,210 |
| 2010-02-19 | 241 | 241 | 240 | 240 | 9,000 | 1,200 |
| 2010-02-18 | 242 | 242 | 240 | 240 | 7,000 | 1,200 |
| 2010-02-17 | 240 | 241 | 239 | 240 | 32,000 | 1,200 |
| 2010-02-16 | 238 | 239 | 238 | 239 | 9,000 | 1,195 |
| 2010-02-15 | 239 | 239 | 238 | 238 | 20,000 | 1,190 |
| 2010-02-12 | 239 | 239 | 239 | 239 | 10,000 | 1,195 |
| 2010-02-10 | 238 | 240 | 238 | 239 | 27,000 | 1,195 |
| 2010-02-09 | 239 | 240 | 239 | 239 | 16,000 | 1,195 |
| 2010-02-08 | 242 | 242 | 240 | 240 | 52,000 | 1,200 |
| 2010-02-05 | 243 | 243 | 241 | 241 | 13,000 | 1,205 |
| 2010-02-04 | 243 | 243 | 242 | 243 | 20,000 | 1,215 |
| 2010-02-03 | 241 | 242 | 240 | 241 | 31,000 | 1,205 |
| 2010-02-02 | 241 | 243 | 241 | 241 | 27,000 | 1,205 |
| 2010-02-01 | 240 | 241 | 240 | 241 | 19,000 | 1,205 |
| 2010-01-29 | 242 | 243 | 241 | 241 | 28,000 | 1,205 |
| 2010-01-28 | 242 | 242 | 240 | 241 | 34,000 | 1,205 |
| 2010-01-27 | 241 | 242 | 241 | 242 | 23,000 | 1,210 |
| 2010-01-26 | 244 | 244 | 241 | 241 | 35,000 | 1,205 |
| 2010-01-25 | 242 | 244 | 242 | 243 | 41,000 | 1,215 |
| 2010-01-22 | 244 | 245 | 243 | 245 | 28,000 | 1,225 |
| 2010-01-21 | 245 | 245 | 244 | 244 | 50,000 | 1,220 |
| 2010-01-20 | 245 | 246 | 245 | 246 | 15,000 | 1,230 |
| 2010-01-19 | 244 | 245 | 244 | 245 | 12,000 | 1,225 |
| 2010-01-18 | 245 | 245 | 244 | 245 | 20,000 | 1,225 |
| 2010-01-15 | 246 | 246 | 245 | 245 | 26,000 | 1,225 |
| 2010-01-14 | 247 | 247 | 245 | 245 | 24,000 | 1,225 |
| 2010-01-13 | 247 | 247 | 246 | 247 | 29,000 | 1,235 |
| 2010-01-12 | 246 | 247 | 245 | 247 | 33,000 | 1,235 |
| 2010-01-08 | 245 | 247 | 245 | 246 | 25,000 | 1,230 |
| 2010-01-07 | 247 | 248 | 245 | 245 | 17,000 | 1,225 |
| 2010-01-06 | 245 | 247 | 245 | 247 | 18,000 | 1,235 |
| 2010-01-05 | 250 | 250 | 245 | 245 | 19,000 | 1,225 |
| 2010-01-04 | 245 | 246 | 243 | 245 | 14,000 | 1,225 |
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
