9534 北海道ガス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	237	237	235	235	61,000	235
2012-12-27	239	239	235	236	81,000	236
2012-12-26	235	239	234	237	121,000	237
2012-12-25	231	235	231	234	143,000	234
2012-12-21	230	231	229	231	119,000	231
2012-12-20	229	230	228	229	66,000	229
2012-12-19	227	229	227	228	141,000	228
2012-12-18	228	228	227	227	70,000	227
2012-12-17	228	229	227	227	78,000	227
2012-12-14	226	228	226	227	108,000	227
2012-12-13	227	228	226	226	59,000	226
2012-12-12	227	228	226	228	61,000	228
2012-12-11	227	228	226	228	54,000	228
2012-12-10	226	227	225	227	95,000	227
2012-12-07	225	227	224	226	80,000	226
2012-12-06	225	226	224	224	93,000	224
2012-12-05	223	225	223	225	55,000	225
2012-12-04	224	225	223	225	118,000	225
2012-12-03	224	224	223	224	97,000	224
2012-11-30	226	226	224	224	149,000	224
2012-11-29	228	228	226	226	50,000	226
2012-11-28	228	228	227	228	31,000	228
2012-11-27	228	228	227	228	59,000	228
2012-11-26	228	229	227	227	65,000	227
2012-11-22	226	227	226	227	65,000	227
2012-11-21	225	226	225	226	40,000	226
2012-11-20	227	227	225	226	82,000	226
2012-11-19	226	228	226	226	39,000	226
2012-11-16	223	225	223	224	57,000	224
2012-11-15	224	225	222	223	83,000	223
2012-11-14	223	224	222	223	19,000	223
2012-11-13	224	224	222	223	51,000	223
2012-11-12	224	225	223	223	33,000	223
2012-11-09	224	224	222	222	56,000	222
2012-11-08	223	225	223	223	35,000	223
2012-11-07	224	225	223	225	37,000	225
2012-11-06	226	226	223	224	46,000	224
2012-11-05	226	227	225	226	22,000	226
2012-11-02	226	227	224	226	48,000	226
2012-11-01	224	225	222	224	80,000	224
2012-10-31	222	226	222	226	73,000	226
2012-10-30	226	226	222	222	90,000	222
2012-10-29	226	227	226	226	32,000	226
2012-10-26	228	228	226	226	74,000	226
2012-10-25	228	228	226	228	49,000	228
2012-10-24	227	229	227	228	48,000	228
2012-10-23	226	227	225	226	80,000	226
2012-10-22	226	227	225	227	46,000	227
2012-10-19	226	228	226	228	37,000	228
2012-10-18	225	227	225	227	78,000	227
2012-10-17	227	229	223	223	108,000	223
2012-10-16	227	229	227	227	22,000	227
2012-10-15	228	228	227	227	17,000	227
2012-10-12	226	229	226	228	47,000	228
2012-10-11	228	229	226	227	32,000	227
2012-10-10	231	231	228	228	27,000	228
2012-10-09	234	234	232	232	18,000	232
2012-10-05	234	234	233	233	23,000	233
2012-10-04	235	235	234	235	19,000	235
2012-10-03	237	237	234	236	22,000	236
2012-10-02	237	237	236	236	31,000	236
2012-10-01	238	238	235	237	23,000	237
2012-09-28	238	241	238	240	20,000	240
2012-09-27	240	243	240	242	22,000	242
2012-09-26	246	246	243	244	62,000	244
2012-09-25	243	247	243	247	50,000	247
2012-09-24	246	246	243	244	25,000	244
2012-09-21	243	244	241	243	24,000	243
2012-09-20	240	241	240	240	9,000	240
2012-09-19	240	241	239	240	37,000	240
2012-09-18	242	242	239	241	31,000	241
2012-09-14	241	242	241	242	75,000	242
2012-09-13	241	241	241	241	19,000	241
2012-09-12	240	241	240	241	7,000	241
2012-09-11	238	239	238	239	21,000	239
2012-09-10	242	242	241	242	21,000	242
2012-09-07	241	241	240	241	12,000	241
2012-09-06	237	237	235	236	47,000	236
2012-09-05	243	243	239	241	38,000	241
2012-09-04	244	244	243	243	28,000	243
2012-09-03	245	245	244	244	19,000	244
2012-08-31	247	249	245	245	37,000	245
2012-08-30	248	248	247	247	8,000	247
2012-08-29	248	248	247	247	16,000	247
2012-08-28	250	250	248	248	10,000	248
2012-08-27	248	251	248	251	24,000	251
2012-08-24	251	251	249	249	71,000	249
2012-08-23	248	248	247	248	21,000	248
2012-08-22	247	247	246	247	13,000	247
2012-08-21	248	248	247	248	15,000	248
2012-08-20	246	247	246	247	27,000	247
2012-08-17	248	248	245	247	26,000	247
2012-08-16	249	249	245	247	55,000	247
2012-08-15	250	251	247	249	36,000	249
2012-08-14	246	247	245	247	34,000	247
2012-08-13	250	250	246	246	45,000	246
2012-08-10	249	252	249	252	42,000	252
2012-08-09	248	250	248	250	45,000	250
2012-08-08	248	251	248	248	35,000	248
2012-08-07	247	248	246	248	25,000	248
2012-08-06	246	250	246	250	44,000	250
2012-08-03	247	248	246	246	34,000	246
2012-08-02	253	254	250	251	45,000	251
2012-08-01	252	254	252	253	32,000	253
2012-07-31	252	252	250	252	27,000	252
2012-07-30	252	252	249	251	31,000	251
2012-07-27	249	251	247	251	38,000	251
2012-07-26	249	249	247	248	50,000	248
2012-07-25	244	248	244	247	67,000	247
2012-07-24	250	250	249	250	29,000	250
2012-07-23	250	250	247	247	22,000	247
2012-07-20	247	249	246	248	53,000	248
2012-07-19	243	245	242	245	67,000	245
2012-07-18	248	248	244	244	53,000	244
2012-07-17	246	248	246	248	35,000	248
2012-07-13	250	251	245	245	37,000	245
2012-07-12	252	252	250	250	11,000	250
2012-07-11	253	253	250	250	11,000	250
2012-07-10	253	255	252	253	32,000	253
2012-07-09	252	254	252	253	14,000	253
2012-07-06	253	254	252	252	14,000	252
2012-07-05	254	254	253	254	13,000	254
2012-07-04	250	254	250	254	34,000	254
2012-07-03	250	254	250	252	39,000	252
2012-07-02	263	263	256	256	8,000	256
2012-06-29	256	263	253	263	33,000	263
2012-06-28	260	260	256	260	17,000	260
2012-06-27	259	260	255	260	23,000	260
2012-06-26	260	260	257	259	44,000	259
2012-06-25	260	260	255	259	64,000	259
2012-06-22	251	252	250	252	22,000	252
2012-06-21	249	250	249	250	33,000	250
2012-06-20	247	249	247	248	19,000	248
2012-06-19	247	247	246	247	6,000	247
2012-06-18	246	246	241	246	56,000	246
2012-06-15	249	249	242	242	30,000	242
2012-06-14	249	249	241	246	48,000	246
2012-06-13	248	249	246	249	10,000	249
2012-06-12	247	249	245	249	39,000	249
2012-06-11	246	247	242	246	19,000	246
2012-06-08	247	247	241	246	95,000	246
2012-06-07	235	239	235	239	43,000	239
2012-06-06	231	235	229	235	53,000	235
2012-06-05	228	230	227	229	43,000	229
2012-06-04	225	231	225	229	35,000	229
2012-06-01	239	239	229	230	86,000	230
2012-05-31	239	240	238	238	30,000	238
2012-05-30	241	241	239	241	39,000	241
2012-05-29	240	241	239	241	31,000	241
2012-05-28	243	243	238	240	61,000	240
2012-05-25	245	245	241	243	62,000	243
2012-05-24	242	242	239	242	72,000	242
2012-05-23	241	243	240	242	102,000	242
2012-05-22	245	245	241	241	41,000	241
2012-05-21	244	246	243	245	39,000	245
2012-05-18	246	246	241	243	76,000	243
2012-05-17	249	249	246	247	34,000	247
2012-05-16	251	251	246	248	81,000	248
2012-05-15	251	251	250	250	24,000	250
2012-05-14	252	252	250	252	44,000	252
2012-05-11	253	254	250	250	45,000	250
2012-05-10	253	254	252	254	23,000	254
2012-05-09	255	255	252	252	47,000	252
2012-05-08	257	257	254	255	14,000	255
2012-05-07	256	257	254	254	32,000	254
2012-05-02	260	260	255	257	20,000	257
2012-05-01	264	264	256	260	17,000	260
2012-04-27	261	264	261	263	16,000	263
2012-04-26	264	264	261	264	42,000	264
2012-04-25	260	263	259	263	78,000	263
2012-04-24	253	256	253	256	45,000	256
2012-04-23	254	254	252	252	17,000	252
2012-04-20	255	255	253	254	28,000	254
2012-04-19	257	257	254	254	20,000	254
2012-04-18	260	260	256	256	25,000	256
2012-04-17	254	256	253	254	38,000	254
2012-04-16	253	257	252	256	64,000	256
2012-04-13	254	254	252	252	20,000	252
2012-04-12	256	257	253	253	70,000	253
2012-04-11	256	256	255	255	22,000	255
2012-04-10	257	258	255	257	36,000	257
2012-04-09	258	259	258	258	22,000	258
2012-04-06	261	261	258	258	21,000	258
2012-04-05	261	261	257	260	51,000	260
2012-04-04	262	262	258	261	44,000	261
2012-04-03	265	265	262	262	19,000	262
2012-04-02	262	264	262	263	33,000	263
2012-03-30	264	264	261	261	14,000	261
2012-03-29	261	264	260	262	27,000	262
2012-03-28	265	265	259	261	51,000	261
2012-03-27	266	269	265	269	71,000	269
2012-03-26	267	267	265	265	58,000	265
2012-03-23	268	268	266	267	67,000	267
2012-03-22	267	267	266	267	38,000	267
2012-03-21	266	267	266	266	37,000	266
2012-03-19	268	268	266	266	41,000	266
2012-03-16	267	267	267	267	44,000	267
2012-03-15	266	267	266	267	112,000	267
2012-03-14	267	269	266	267	54,000	267
2012-03-13	269	269	267	267	112,000	267
2012-03-12	268	269	267	267	23,000	267
2012-03-09	268	270	267	268	87,000	268
2012-03-08	271	271	267	267	49,000	267
2012-03-07	271	273	269	271	34,000	271
2012-03-06	274	274	270	271	31,000	271
2012-03-05	277	277	274	274	19,000	274
2012-03-02	280	280	278	278	29,000	278
2012-03-01	280	280	278	280	48,000	280
2012-02-29	277	280	277	280	32,000	280
2012-02-28	277	277	274	275	20,000	275
2012-02-27	276	277	275	277	20,000	277
2012-02-24	279	279	276	277	40,000	277
2012-02-23	276	278	276	276	32,000	276
2012-02-22	276	279	276	279	18,000	279
2012-02-21	277	278	276	276	12,000	276
2012-02-20	276	278	276	277	7,000	277
2012-02-17	278	278	276	276	5,000	276
2012-02-16	275	278	275	278	17,000	278
2012-02-15	276	277	276	277	16,000	277
2012-02-14	275	276	274	276	8,000	276
2012-02-13	275	276	275	275	5,000	275
2012-02-10	276	277	275	277	5,000	277
2012-02-09	273	277	273	277	10,000	277
2012-02-08	276	277	273	273	7,000	273
2012-02-07	278	279	277	277	9,000	277
2012-02-06	282	282	279	280	8,000	280
2012-02-03	281	281	280	281	16,000	281
2012-02-02	283	283	281	281	11,000	281
2012-02-01	283	283	283	283	7,000	283
2012-01-31	282	283	279	283	14,000	283
2012-01-30	283	283	279	281	22,000	281
2012-01-27	282	283	281	281	9,000	281
2012-01-26	284	284	280	284	36,000	284
2012-01-25	282	283	282	283	32,000	283
2012-01-24	279	286	279	284	44,000	284
2012-01-23	278	278	278	278	9,000	278
2012-01-20	276	278	275	278	35,000	278
2012-01-19	274	275	273	275	10,000	275
2012-01-18	275	275	273	274	9,000	274
2012-01-17	270	276	270	272	13,000	272
2012-01-16	272	272	272	272	7,000	272
2012-01-13	275	276	266	274	24,000	274
2012-01-12	272	274	270	273	32,000	273
2012-01-11	273	273	271	272	12,000	272
2012-01-10	272	272	270	270	11,000	270
2012-01-06	268	270	267	268	13,000	268
2012-01-05	263	266	263	264	30,000	264
2012-01-04	265	270	259	267	39,000	267

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