9534 北海道ガス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	268	268	262	266	7,000	266
2011-12-29	269	269	264	265	13,000	265
2011-12-28	257	264	257	261	20,000	261
2011-12-27	264	264	263	263	5,000	263
2011-12-26	268	270	265	266	21,000	266
2011-12-22	267	268	266	268	43,000	268
2011-12-21	265	265	263	265	19,000	265
2011-12-20	261	263	260	263	5,000	263
2011-12-19	260	261	260	261	14,000	261
2011-12-16	261	263	261	261	15,000	261
2011-12-15	262	263	261	261	13,000	261
2011-12-14	262	263	261	261	16,000	261
2011-12-13	264	264	263	263	4,000	263
2011-12-12	263	264	261	264	11,000	264
2011-12-09	266	266	260	262	75,000	262
2011-12-08	263	265	263	263	8,000	263
2011-12-07	261	263	260	263	16,000	263
2011-12-06	262	262	260	260	6,000	260
2011-12-05	261	264	260	264	8,000	264
2011-12-02	259	261	259	261	14,000	261
2011-12-01	260	262	260	262	5,000	262
2011-11-30	264	264	260	260	14,000	260
2011-11-29	263	266	256	264	21,000	264
2011-11-28	261	263	258	258	9,000	258
2011-11-25	263	264	261	264	33,000	264
2011-11-24	263	263	260	260	20,000	260
2011-11-22	258	264	258	264	12,000	264
2011-11-21	257	259	255	259	4,000	259
2011-11-18	258	259	257	257	7,000	257
2011-11-17	255	258	255	258	18,000	258
2011-11-16	257	257	256	256	7,000	256
2011-11-15	259	267	257	257	17,000	257
2011-11-14	265	265	258	261	12,000	261
2011-11-11	260	264	256	264	12,000	264
2011-11-10	258	261	257	260	11,000	260
2011-11-09	251	258	251	258	14,000	258
2011-11-08	254	255	251	251	19,000	251
2011-11-07	262	262	250	254	20,000	254
2011-11-04	260	265	260	262	77,000	262
2011-11-02	262	266	261	266	40,000	266
2011-11-01	265	267	264	267	26,000	267
2011-10-31	258	267	258	265	31,000	265
2011-10-28	265	265	255	255	59,000	255
2011-10-27	263	264	260	263	24,000	263
2011-10-26	264	264	262	262	30,000	262
2011-10-25	270	270	262	269	53,000	269
2011-10-24	265	270	265	270	17,000	270
2011-10-21	259	266	259	261	29,000	261
2011-10-20	257	262	257	259	16,000	259
2011-10-19	262	263	259	259	11,000	259
2011-10-18	266	266	262	262	18,000	262
2011-10-17	269	269	266	266	23,000	266
2011-10-14	265	273	265	269	24,000	269
2011-10-13	274	274	269	269	14,000	269
2011-10-12	270	278	270	274	38,000	274
2011-10-11	273	276	273	276	11,000	276
2011-10-07	278	279	272	274	26,000	274
2011-10-06	278	278	276	278	32,000	278
2011-10-05	277	277	275	277	22,000	277
2011-10-04	276	277	275	276	23,000	276
2011-10-03	283	283	276	276	16,000	276
2011-09-30	284	284	278	283	25,000	283
2011-09-29	280	283	280	283	55,000	283
2011-09-28	275	286	275	286	39,000	286
2011-09-27	274	280	274	279	26,000	279
2011-09-26	280	280	273	277	29,000	277
2011-09-22	279	279	276	279	35,000	279
2011-09-21	279	280	275	275	37,000	275
2011-09-20	289	293	278	278	51,000	278
2011-09-16	278	305	278	305	77,000	305
2011-09-15	274	277	273	277	56,000	277
2011-09-14	273	274	270	273	28,000	273
2011-09-13	268	273	268	273	24,000	273
2011-09-12	269	272	269	270	11,000	270
2011-09-09	269	272	269	271	81,000	271
2011-09-08	268	269	267	267	32,000	267
2011-09-07	264	268	264	268	12,000	268
2011-09-06	263	268	263	268	14,000	268
2011-09-05	260	266	260	264	36,000	264
2011-09-02	265	268	265	268	34,000	268
2011-09-01	268	268	267	268	14,000	268
2011-08-31	269	269	265	266	14,000	266
2011-08-30	270	270	268	269	14,000	269
2011-08-29	266	269	266	269	16,000	269
2011-08-26	270	270	261	266	36,000	266
2011-08-25	272	272	265	268	35,000	268
2011-08-24	270	272	270	271	16,000	271
2011-08-23	270	270	267	270	21,000	270
2011-08-22	268	269	267	267	22,000	267
2011-08-19	267	268	262	268	24,000	268
2011-08-18	267	268	264	268	24,000	268
2011-08-17	264	265	264	265	12,000	265
2011-08-16	266	266	263	264	11,000	264
2011-08-15	265	266	263	266	22,000	266
2011-08-12	263	263	260	260	22,000	260
2011-08-11	256	264	256	263	20,000	263
2011-08-10	261	265	259	265	25,000	265
2011-08-09	257	262	249	257	50,000	257
2011-08-08	260	264	257	262	47,000	262
2011-08-05	258	268	258	264	33,000	264
2011-08-04	269	272	267	270	43,000	270
2011-08-03	274	274	265	268	64,000	268
2011-08-02	274	275	273	274	7,000	274
2011-08-01	271	276	271	274	34,000	274
2011-07-29	272	275	272	273	28,000	273
2011-07-28	274	274	270	272	27,000	272
2011-07-27	275	275	271	274	20,000	274
2011-07-26	275	275	274	275	31,000	275
2011-07-25	274	275	273	275	66,000	275
2011-07-22	270	272	270	272	43,000	272
2011-07-21	270	270	269	270	6,000	270
2011-07-20	270	270	267	270	19,000	270
2011-07-19	269	270	269	270	15,000	270
2011-07-15	269	270	268	268	10,000	268
2011-07-14	270	270	268	269	37,000	269
2011-07-13	270	270	268	269	28,000	269
2011-07-12	265	269	261	269	95,000	269
2011-07-11	265	265	261	265	18,000	265
2011-07-08	266	266	262	263	27,000	263
2011-07-07	266	266	265	266	13,000	266
2011-07-06	265	266	265	266	12,000	266
2011-07-05	263	266	263	264	18,000	264
2011-07-04	265	266	265	266	29,000	266
2011-07-01	264	265	263	264	39,000	264
2011-06-30	261	261	259	261	17,000	261
2011-06-29	260	261	260	261	10,000	261
2011-06-28	256	263	256	261	16,000	261
2011-06-27	258	259	258	259	16,000	259
2011-06-24	263	263	261	262	49,000	262
2011-06-23	259	261	259	261	20,000	261
2011-06-22	260	262	260	262	27,000	262
2011-06-21	260	261	259	261	45,000	261
2011-06-20	260	262	259	262	25,000	262
2011-06-17	262	262	259	259	30,000	259
2011-06-16	260	262	260	261	17,000	261
2011-06-15	263	263	261	262	25,000	262
2011-06-14	264	264	261	263	32,000	263
2011-06-13	260	264	260	263	15,000	263
2011-06-10	263	264	260	262	94,000	262
2011-06-09	259	263	259	263	21,000	263
2011-06-08	258	261	258	261	13,000	261
2011-06-07	257	262	257	262	18,000	262
2011-06-06	262	262	258	260	29,000	260
2011-06-03	262	262	259	262	46,000	262
2011-06-02	260	260	257	258	7,000	258
2011-06-01	260	261	258	260	19,000	260
2011-05-31	260	262	260	262	54,000	262
2011-05-30	258	261	257	260	90,000	260
2011-05-27	252	254	252	253	17,000	253
2011-05-26	257	258	256	257	31,000	257
2011-05-25	258	258	254	256	36,000	256
2011-05-24	255	258	255	258	35,000	258
2011-05-23	252	254	252	253	23,000	253
2011-05-20	252	254	252	253	36,000	253
2011-05-19	252	252	251	252	48,000	252
2011-05-18	250	253	250	252	34,000	252
2011-05-17	246	250	245	247	31,000	247
2011-05-16	247	250	247	250	16,000	250
2011-05-13	247	247	246	246	35,000	246
2011-05-12	248	251	248	248	24,000	248
2011-05-11	251	251	249	249	13,000	249
2011-05-10	249	253	249	251	27,000	251
2011-05-09	251	255	251	252	17,000	252
2011-05-06	254	255	253	253	12,000	253
2011-05-02	253	254	251	254	8,000	254
2011-04-28	253	253	250	253	29,000	253
2011-04-27	250	250	247	247	23,000	247
2011-04-26	254	254	250	250	33,000	250
2011-04-25	255	255	252	253	28,000	253
2011-04-22	253	253	251	253	22,000	253
2011-04-21	252	252	251	251	12,000	251
2011-04-20	251	251	250	250	18,000	250
2011-04-19	250	251	250	250	21,000	250
2011-04-18	251	253	251	251	14,000	251
2011-04-15	250	250	248	248	45,000	248
2011-04-14	249	251	247	251	51,000	251
2011-04-13	245	249	244	244	23,000	244
2011-04-12	244	254	244	244	47,000	244
2011-04-11	252	252	250	252	12,000	252
2011-04-08	250	251	250	250	19,000	250
2011-04-07	248	250	247	250	15,000	250
2011-04-06	251	251	248	248	31,000	248
2011-04-05	247	252	247	252	21,000	252
2011-04-04	251	251	249	251	17,000	251
2011-04-01	257	257	250	251	28,000	251
2011-03-31	255	257	254	257	42,000	257
2011-03-30	256	256	253	255	36,000	255
2011-03-29	252	257	242	257	58,000	257
2011-03-28	249	252	249	252	58,000	252
2011-03-25	247	249	244	249	74,000	249
2011-03-24	241	244	241	243	46,000	243
2011-03-23	241	244	241	244	35,000	244
2011-03-22	238	241	237	241	50,000	241
2011-03-18	238	248	237	237	101,000	237
2011-03-17	226	238	221	238	70,000	238
2011-03-16	214	227	211	227	63,000	227
2011-03-15	240	240	211	216	87,000	216
2011-03-14	240	247	236	239	40,000	239
2011-03-11	246	246	244	244	109,000	244
2011-03-10	246	249	246	246	58,000	246
2011-03-09	246	248	246	246	18,000	246
2011-03-08	245	248	245	246	13,000	246
2011-03-07	246	248	245	245	27,000	245
2011-03-04	249	249	246	246	14,000	246
2011-03-03	247	248	246	247	27,000	247
2011-03-02	249	250	247	247	46,000	247
2011-03-01	251	252	249	249	44,000	249
2011-02-28	252	253	250	250	23,000	250
2011-02-25	253	253	250	252	46,000	252
2011-02-24	252	253	249	253	35,000	253
2011-02-23	252	256	252	252	23,000	252
2011-02-22	254	255	254	254	10,000	254
2011-02-21	255	257	253	254	10,000	254
2011-02-18	257	257	254	255	19,000	255
2011-02-17	253	256	253	256	20,000	256
2011-02-16	255	255	253	253	8,000	253
2011-02-15	254	255	252	253	6,000	253
2011-02-14	252	254	252	254	9,000	254
2011-02-10	252	252	252	252	5,000	252
2011-02-09	254	254	252	254	8,000	254
2011-02-08	250	251	249	250	23,000	250
2011-02-07	253	253	251	252	9,000	252
2011-02-04	251	253	251	252	9,000	252
2011-02-03	251	252	250	251	12,000	251
2011-02-02	253	256	252	255	14,000	255
2011-02-01	257	257	251	253	22,000	253
2011-01-31	250	255	250	255	21,000	255
2011-01-28	255	255	252	252	23,000	252
2011-01-27	255	257	253	253	20,000	253
2011-01-26	258	259	255	255	27,000	255
2011-01-25	257	257	253	257	59,000	257
2011-01-24	249	250	249	250	20,000	250
2011-01-21	249	249	246	246	21,000	246
2011-01-20	248	250	243	246	78,000	246
2011-01-19	246	248	246	248	19,000	248
2011-01-18	247	247	246	246	17,000	246
2011-01-17	247	248	246	247	17,000	247
2011-01-14	248	248	244	244	18,000	244
2011-01-13	244	246	243	245	56,000	245
2011-01-12	244	244	244	244	11,000	244
2011-01-11	245	245	243	244	27,000	244
2011-01-07	246	246	243	244	13,000	244
2011-01-06	246	246	244	245	11,000	245
2011-01-05	243	244	243	244	19,000	244
2011-01-04	242	244	242	242	14,000	242

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28