9534 北海道ガス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 287 | 287 | 285 | 287 | 42,000 | 1,435 |
| 2014-12-29 | 289 | 291 | 282 | 285 | 285,000 | 1,425 |
| 2014-12-26 | 287 | 289 | 287 | 289 | 37,000 | 1,445 |
| 2014-12-25 | 288 | 289 | 287 | 287 | 40,000 | 1,435 |
| 2014-12-24 | 289 | 290 | 288 | 290 | 47,000 | 1,450 |
| 2014-12-22 | 288 | 288 | 286 | 287 | 49,000 | 1,435 |
| 2014-12-19 | 286 | 288 | 286 | 287 | 54,000 | 1,435 |
| 2014-12-18 | 288 | 288 | 286 | 286 | 32,000 | 1,430 |
| 2014-12-17 | 284 | 287 | 284 | 284 | 55,000 | 1,420 |
| 2014-12-16 | 286 | 286 | 284 | 284 | 55,000 | 1,420 |
| 2014-12-15 | 287 | 288 | 286 | 286 | 35,000 | 1,430 |
| 2014-12-12 | 286 | 289 | 286 | 287 | 66,000 | 1,435 |
| 2014-12-11 | 287 | 290 | 286 | 287 | 34,000 | 1,435 |
| 2014-12-10 | 289 | 291 | 287 | 287 | 66,000 | 1,435 |
| 2014-12-09 | 289 | 292 | 289 | 289 | 47,000 | 1,445 |
| 2014-12-08 | 290 | 291 | 290 | 290 | 31,000 | 1,450 |
| 2014-12-05 | 292 | 292 | 290 | 290 | 45,000 | 1,450 |
| 2014-12-04 | 288 | 291 | 288 | 291 | 39,000 | 1,455 |
| 2014-12-03 | 289 | 290 | 288 | 288 | 30,000 | 1,440 |
| 2014-12-02 | 290 | 290 | 288 | 290 | 25,000 | 1,450 |
| 2014-12-01 | 288 | 289 | 286 | 289 | 17,000 | 1,445 |
| 2014-11-28 | 287 | 289 | 287 | 288 | 26,000 | 1,440 |
| 2014-11-27 | 285 | 288 | 285 | 286 | 24,000 | 1,430 |
| 2014-11-26 | 284 | 287 | 284 | 286 | 27,000 | 1,430 |
| 2014-11-25 | 285 | 287 | 285 | 286 | 27,000 | 1,430 |
| 2014-11-21 | 286 | 287 | 285 | 285 | 33,000 | 1,425 |
| 2014-11-20 | 287 | 288 | 286 | 286 | 22,000 | 1,430 |
| 2014-11-19 | 286 | 289 | 286 | 288 | 31,000 | 1,440 |
| 2014-11-18 | 289 | 289 | 286 | 288 | 22,000 | 1,440 |
| 2014-11-17 | 290 | 290 | 288 | 288 | 18,000 | 1,440 |
| 2014-11-14 | 290 | 290 | 285 | 289 | 85,000 | 1,445 |
| 2014-11-13 | 290 | 292 | 290 | 291 | 47,000 | 1,455 |
| 2014-11-12 | 290 | 293 | 289 | 289 | 55,000 | 1,445 |
| 2014-11-11 | 289 | 292 | 289 | 290 | 30,000 | 1,450 |
| 2014-11-10 | 290 | 290 | 289 | 290 | 9,000 | 1,450 |
| 2014-11-07 | 289 | 290 | 288 | 290 | 38,000 | 1,450 |
| 2014-11-06 | 291 | 291 | 288 | 289 | 49,000 | 1,445 |
| 2014-11-05 | 294 | 294 | 289 | 292 | 86,000 | 1,460 |
| 2014-11-04 | 294 | 294 | 289 | 290 | 73,000 | 1,450 |
| 2014-10-31 | 285 | 291 | 284 | 289 | 77,000 | 1,445 |
| 2014-10-30 | 280 | 287 | 280 | 285 | 74,000 | 1,425 |
| 2014-10-29 | 284 | 286 | 283 | 283 | 40,000 | 1,415 |
| 2014-10-28 | 286 | 295 | 284 | 284 | 69,000 | 1,420 |
| 2014-10-27 | 285 | 286 | 279 | 284 | 68,000 | 1,420 |
| 2014-10-24 | 283 | 285 | 283 | 283 | 18,000 | 1,415 |
| 2014-10-23 | 282 | 284 | 282 | 283 | 13,000 | 1,415 |
| 2014-10-22 | 284 | 286 | 283 | 285 | 39,000 | 1,425 |
| 2014-10-21 | 283 | 283 | 281 | 281 | 28,000 | 1,405 |
| 2014-10-20 | 281 | 283 | 280 | 282 | 34,000 | 1,410 |
| 2014-10-17 | 285 | 287 | 275 | 275 | 86,000 | 1,375 |
| 2014-10-16 | 287 | 287 | 284 | 286 | 50,000 | 1,430 |
| 2014-10-15 | 289 | 290 | 283 | 289 | 57,000 | 1,445 |
| 2014-10-14 | 287 | 288 | 284 | 286 | 54,000 | 1,430 |
| 2014-10-10 | 290 | 290 | 287 | 288 | 43,000 | 1,440 |
| 2014-10-09 | 292 | 293 | 290 | 290 | 45,000 | 1,450 |
| 2014-10-08 | 290 | 293 | 290 | 291 | 46,000 | 1,455 |
| 2014-10-07 | 295 | 295 | 292 | 292 | 39,000 | 1,460 |
| 2014-10-06 | 296 | 296 | 291 | 293 | 41,000 | 1,465 |
| 2014-10-03 | 292 | 295 | 291 | 295 | 74,000 | 1,475 |
| 2014-10-02 | 293 | 293 | 290 | 290 | 55,000 | 1,450 |
| 2014-10-01 | 292 | 294 | 291 | 293 | 52,000 | 1,465 |
| 2014-09-30 | 296 | 296 | 291 | 292 | 40,000 | 1,460 |
| 2014-09-29 | 293 | 294 | 293 | 294 | 14,000 | 1,470 |
| 2014-09-26 | 295 | 299 | 295 | 295 | 36,000 | 1,475 |
| 2014-09-25 | 299 | 301 | 298 | 301 | 98,000 | 1,505 |
| 2014-09-24 | 300 | 300 | 299 | 299 | 25,000 | 1,495 |
| 2014-09-22 | 298 | 300 | 298 | 299 | 16,000 | 1,495 |
| 2014-09-19 | 299 | 300 | 297 | 298 | 151,000 | 1,490 |
| 2014-09-18 | 297 | 299 | 297 | 297 | 31,000 | 1,485 |
| 2014-09-17 | 299 | 300 | 296 | 297 | 36,000 | 1,485 |
| 2014-09-16 | 299 | 300 | 296 | 299 | 72,000 | 1,495 |
| 2014-09-12 | 296 | 299 | 296 | 296 | 72,000 | 1,480 |
| 2014-09-11 | 294 | 299 | 294 | 296 | 42,000 | 1,480 |
| 2014-09-10 | 293 | 296 | 293 | 294 | 68,000 | 1,470 |
| 2014-09-09 | 297 | 297 | 292 | 297 | 32,000 | 1,485 |
| 2014-09-08 | 296 | 298 | 296 | 297 | 25,000 | 1,485 |
| 2014-09-05 | 296 | 296 | 295 | 296 | 52,000 | 1,480 |
| 2014-09-04 | 296 | 296 | 296 | 296 | 19,000 | 1,480 |
| 2014-09-03 | 296 | 297 | 296 | 296 | 21,000 | 1,480 |
| 2014-09-02 | 294 | 296 | 294 | 296 | 28,000 | 1,480 |
| 2014-09-01 | 294 | 295 | 293 | 294 | 22,000 | 1,470 |
| 2014-08-29 | 289 | 295 | 289 | 294 | 23,000 | 1,470 |
| 2014-08-28 | 290 | 291 | 289 | 291 | 32,000 | 1,455 |
| 2014-08-27 | 293 | 293 | 292 | 292 | 13,000 | 1,460 |
| 2014-08-26 | 295 | 295 | 294 | 295 | 17,000 | 1,475 |
| 2014-08-25 | 295 | 296 | 295 | 295 | 23,000 | 1,475 |
| 2014-08-22 | 296 | 296 | 294 | 294 | 15,000 | 1,470 |
| 2014-08-21 | 295 | 296 | 293 | 296 | 38,000 | 1,480 |
| 2014-08-20 | 291 | 295 | 291 | 295 | 32,000 | 1,475 |
| 2014-08-19 | 291 | 295 | 289 | 292 | 73,000 | 1,460 |
| 2014-08-18 | 293 | 296 | 293 | 296 | 20,000 | 1,480 |
| 2014-08-15 | 294 | 296 | 287 | 296 | 90,000 | 1,480 |
| 2014-08-14 | 287 | 296 | 287 | 293 | 86,000 | 1,465 |
| 2014-08-13 | 285 | 288 | 285 | 287 | 23,000 | 1,435 |
| 2014-08-12 | 285 | 287 | 283 | 287 | 34,000 | 1,435 |
| 2014-08-11 | 283 | 285 | 283 | 285 | 33,000 | 1,425 |
| 2014-08-08 | 286 | 286 | 283 | 283 | 21,000 | 1,415 |
| 2014-08-07 | 284 | 286 | 284 | 286 | 20,000 | 1,430 |
| 2014-08-06 | 286 | 286 | 283 | 283 | 33,000 | 1,415 |
| 2014-08-05 | 289 | 289 | 285 | 286 | 64,000 | 1,430 |
| 2014-08-04 | 285 | 287 | 283 | 286 | 32,000 | 1,430 |
| 2014-08-01 | 283 | 286 | 282 | 282 | 32,000 | 1,410 |
| 2014-07-31 | 287 | 287 | 284 | 284 | 25,000 | 1,420 |
| 2014-07-30 | 284 | 286 | 284 | 285 | 18,000 | 1,425 |
| 2014-07-29 | 284 | 286 | 284 | 285 | 15,000 | 1,425 |
| 2014-07-28 | 285 | 285 | 283 | 284 | 19,000 | 1,420 |
| 2014-07-25 | 284 | 285 | 284 | 285 | 28,000 | 1,425 |
| 2014-07-24 | 288 | 288 | 284 | 285 | 28,000 | 1,425 |
| 2014-07-23 | 287 | 287 | 285 | 287 | 34,000 | 1,435 |
| 2014-07-22 | 287 | 287 | 286 | 287 | 18,000 | 1,435 |
| 2014-07-18 | 286 | 286 | 284 | 286 | 25,000 | 1,430 |
| 2014-07-17 | 282 | 287 | 282 | 286 | 34,000 | 1,430 |
| 2014-07-16 | 283 | 285 | 281 | 282 | 46,000 | 1,410 |
| 2014-07-15 | 283 | 284 | 283 | 283 | 22,000 | 1,415 |
| 2014-07-14 | 279 | 283 | 279 | 283 | 24,000 | 1,415 |
| 2014-07-11 | 284 | 285 | 283 | 283 | 38,000 | 1,415 |
| 2014-07-10 | 288 | 288 | 285 | 285 | 17,000 | 1,425 |
| 2014-07-09 | 287 | 287 | 285 | 286 | 22,000 | 1,430 |
| 2014-07-08 | 287 | 288 | 286 | 287 | 25,000 | 1,435 |
| 2014-07-07 | 289 | 290 | 287 | 287 | 102,000 | 1,435 |
| 2014-07-04 | 284 | 286 | 284 | 286 | 38,000 | 1,430 |
| 2014-07-03 | 285 | 285 | 284 | 284 | 37,000 | 1,420 |
| 2014-07-02 | 285 | 287 | 284 | 285 | 51,000 | 1,425 |
| 2014-07-01 | 285 | 287 | 284 | 285 | 53,000 | 1,425 |
| 2014-06-30 | 284 | 285 | 282 | 285 | 35,000 | 1,425 |
| 2014-06-27 | 282 | 282 | 280 | 281 | 28,000 | 1,405 |
| 2014-06-26 | 280 | 282 | 280 | 281 | 25,000 | 1,405 |
| 2014-06-25 | 278 | 282 | 278 | 280 | 61,000 | 1,400 |
| 2014-06-24 | 280 | 281 | 279 | 281 | 39,000 | 1,405 |
| 2014-06-23 | 279 | 280 | 278 | 280 | 26,000 | 1,400 |
| 2014-06-20 | 280 | 280 | 278 | 280 | 57,000 | 1,400 |
| 2014-06-19 | 280 | 281 | 279 | 279 | 69,000 | 1,395 |
| 2014-06-18 | 280 | 280 | 279 | 280 | 18,000 | 1,400 |
| 2014-06-17 | 279 | 280 | 278 | 279 | 16,000 | 1,395 |
| 2014-06-16 | 279 | 279 | 276 | 279 | 35,000 | 1,395 |
| 2014-06-13 | 276 | 277 | 275 | 276 | 64,000 | 1,380 |
| 2014-06-12 | 275 | 276 | 275 | 275 | 26,000 | 1,375 |
| 2014-06-11 | 274 | 276 | 274 | 276 | 28,000 | 1,380 |
| 2014-06-10 | 274 | 275 | 274 | 274 | 14,000 | 1,370 |
| 2014-06-09 | 276 | 276 | 274 | 275 | 30,000 | 1,375 |
| 2014-06-06 | 278 | 278 | 275 | 275 | 38,000 | 1,375 |
| 2014-06-05 | 279 | 279 | 275 | 278 | 72,000 | 1,390 |
| 2014-06-04 | 275 | 277 | 273 | 276 | 55,000 | 1,380 |
| 2014-06-03 | 278 | 280 | 274 | 274 | 53,000 | 1,370 |
| 2014-06-02 | 277 | 278 | 277 | 277 | 22,000 | 1,385 |
| 2014-05-30 | 278 | 278 | 275 | 277 | 21,000 | 1,385 |
| 2014-05-29 | 275 | 277 | 275 | 276 | 15,000 | 1,380 |
| 2014-05-28 | 278 | 280 | 277 | 278 | 20,000 | 1,390 |
| 2014-05-27 | 276 | 279 | 276 | 278 | 29,000 | 1,390 |
| 2014-05-26 | 274 | 281 | 274 | 281 | 44,000 | 1,405 |
| 2014-05-23 | 273 | 273 | 272 | 273 | 19,000 | 1,365 |
| 2014-05-22 | 272 | 275 | 272 | 275 | 18,000 | 1,375 |
| 2014-05-21 | 272 | 274 | 272 | 272 | 10,000 | 1,360 |
| 2014-05-20 | 273 | 274 | 273 | 274 | 10,000 | 1,370 |
| 2014-05-19 | 273 | 274 | 273 | 274 | 12,000 | 1,370 |
| 2014-05-16 | 274 | 275 | 272 | 274 | 48,000 | 1,370 |
| 2014-05-15 | 275 | 277 | 275 | 276 | 29,000 | 1,380 |
| 2014-05-14 | 273 | 274 | 273 | 274 | 13,000 | 1,370 |
| 2014-05-13 | 273 | 275 | 273 | 273 | 16,000 | 1,365 |
| 2014-05-12 | 272 | 273 | 272 | 272 | 10,000 | 1,360 |
| 2014-05-09 | 270 | 272 | 270 | 272 | 9,000 | 1,360 |
| 2014-05-08 | 269 | 272 | 269 | 270 | 29,000 | 1,350 |
| 2014-05-07 | 273 | 273 | 269 | 270 | 94,000 | 1,350 |
| 2014-05-02 | 272 | 273 | 271 | 272 | 30,000 | 1,360 |
| 2014-05-01 | 276 | 276 | 271 | 272 | 45,000 | 1,360 |
| 2014-04-30 | 275 | 276 | 272 | 272 | 38,000 | 1,360 |
| 2014-04-28 | 279 | 279 | 277 | 277 | 20,000 | 1,385 |
| 2014-04-25 | 274 | 280 | 274 | 279 | 33,000 | 1,395 |
| 2014-04-24 | 274 | 275 | 273 | 275 | 34,000 | 1,375 |
| 2014-04-23 | 275 | 275 | 273 | 274 | 12,000 | 1,370 |
| 2014-04-22 | 275 | 275 | 273 | 273 | 16,000 | 1,365 |
| 2014-04-21 | 274 | 274 | 273 | 274 | 14,000 | 1,370 |
| 2014-04-18 | 275 | 277 | 274 | 275 | 25,000 | 1,375 |
| 2014-04-17 | 277 | 277 | 275 | 275 | 20,000 | 1,375 |
| 2014-04-16 | 274 | 276 | 274 | 275 | 18,000 | 1,375 |
| 2014-04-15 | 277 | 277 | 272 | 272 | 31,000 | 1,360 |
| 2014-04-14 | 272 | 276 | 272 | 273 | 29,000 | 1,365 |
| 2014-04-11 | 275 | 276 | 274 | 274 | 35,000 | 1,370 |
| 2014-04-10 | 277 | 278 | 277 | 277 | 21,000 | 1,385 |
| 2014-04-09 | 280 | 280 | 276 | 276 | 44,000 | 1,380 |
| 2014-04-08 | 283 | 284 | 281 | 281 | 35,000 | 1,405 |
| 2014-04-07 | 289 | 289 | 284 | 285 | 65,000 | 1,425 |
| 2014-04-04 | 285 | 286 | 284 | 286 | 47,000 | 1,430 |
| 2014-04-03 | 283 | 285 | 282 | 284 | 36,000 | 1,420 |
| 2014-04-02 | 283 | 284 | 283 | 283 | 53,000 | 1,415 |
| 2014-04-01 | 282 | 283 | 281 | 283 | 47,000 | 1,415 |
| 2014-03-31 | 288 | 288 | 283 | 283 | 130,000 | 1,415 |
| 2014-03-28 | 287 | 289 | 285 | 287 | 63,000 | 1,435 |
| 2014-03-27 | 286 | 289 | 284 | 287 | 50,000 | 1,435 |
| 2014-03-26 | 291 | 292 | 289 | 290 | 107,000 | 1,450 |
| 2014-03-25 | 291 | 292 | 288 | 289 | 66,000 | 1,445 |
| 2014-03-24 | 283 | 290 | 283 | 288 | 68,000 | 1,440 |
| 2014-03-20 | 286 | 286 | 281 | 281 | 63,000 | 1,405 |
| 2014-03-19 | 283 | 285 | 283 | 284 | 24,000 | 1,420 |
| 2014-03-18 | 285 | 286 | 284 | 284 | 27,000 | 1,420 |
| 2014-03-17 | 287 | 287 | 280 | 280 | 44,000 | 1,400 |
| 2014-03-14 | 284 | 286 | 284 | 284 | 122,000 | 1,420 |
| 2014-03-13 | 287 | 288 | 287 | 288 | 59,000 | 1,440 |
| 2014-03-12 | 287 | 287 | 285 | 286 | 18,000 | 1,430 |
| 2014-03-11 | 286 | 288 | 285 | 288 | 40,000 | 1,440 |
| 2014-03-10 | 285 | 288 | 285 | 286 | 35,000 | 1,430 |
| 2014-03-07 | 286 | 288 | 285 | 285 | 33,000 | 1,425 |
| 2014-03-06 | 284 | 287 | 284 | 285 | 20,000 | 1,425 |
| 2014-03-05 | 289 | 289 | 284 | 285 | 60,000 | 1,425 |
| 2014-03-04 | 285 | 288 | 284 | 288 | 50,000 | 1,440 |
| 2014-03-03 | 283 | 285 | 282 | 285 | 35,000 | 1,425 |
| 2014-02-28 | 283 | 283 | 281 | 283 | 36,000 | 1,415 |
| 2014-02-27 | 282 | 284 | 281 | 282 | 31,000 | 1,410 |
| 2014-02-26 | 283 | 284 | 282 | 284 | 10,000 | 1,420 |
| 2014-02-25 | 282 | 285 | 282 | 284 | 41,000 | 1,420 |
| 2014-02-24 | 282 | 286 | 281 | 284 | 27,000 | 1,420 |
| 2014-02-21 | 280 | 282 | 279 | 282 | 19,000 | 1,410 |
| 2014-02-20 | 280 | 280 | 278 | 278 | 18,000 | 1,390 |
| 2014-02-19 | 282 | 282 | 279 | 280 | 21,000 | 1,400 |
| 2014-02-18 | 283 | 283 | 278 | 282 | 46,000 | 1,410 |
| 2014-02-17 | 282 | 282 | 277 | 281 | 57,000 | 1,405 |
| 2014-02-14 | 280 | 282 | 277 | 277 | 48,000 | 1,385 |
| 2014-02-13 | 282 | 282 | 279 | 279 | 19,000 | 1,395 |
| 2014-02-12 | 279 | 284 | 278 | 283 | 38,000 | 1,415 |
| 2014-02-10 | 278 | 279 | 276 | 279 | 24,000 | 1,395 |
| 2014-02-07 | 277 | 279 | 275 | 276 | 39,000 | 1,380 |
| 2014-02-06 | 275 | 276 | 274 | 275 | 30,000 | 1,375 |
| 2014-02-05 | 276 | 276 | 271 | 274 | 81,000 | 1,370 |
| 2014-02-04 | 276 | 276 | 270 | 272 | 125,000 | 1,360 |
| 2014-02-03 | 278 | 278 | 276 | 278 | 51,000 | 1,390 |
| 2014-01-31 | 282 | 282 | 275 | 276 | 123,000 | 1,380 |
| 2014-01-30 | 281 | 283 | 280 | 280 | 42,000 | 1,400 |
| 2014-01-29 | 281 | 283 | 281 | 283 | 17,000 | 1,415 |
| 2014-01-28 | 284 | 284 | 280 | 280 | 58,000 | 1,400 |
| 2014-01-27 | 280 | 284 | 280 | 281 | 67,000 | 1,405 |
| 2014-01-24 | 286 | 288 | 283 | 285 | 75,000 | 1,425 |
| 2014-01-23 | 291 | 291 | 286 | 286 | 106,000 | 1,430 |
| 2014-01-22 | 291 | 291 | 288 | 290 | 85,000 | 1,450 |
| 2014-01-21 | 288 | 291 | 288 | 290 | 51,000 | 1,450 |
| 2014-01-20 | 287 | 289 | 286 | 286 | 49,000 | 1,430 |
| 2014-01-17 | 282 | 292 | 282 | 285 | 168,000 | 1,425 |
| 2014-01-16 | 280 | 282 | 279 | 281 | 73,000 | 1,405 |
| 2014-01-15 | 278 | 280 | 278 | 279 | 114,000 | 1,395 |
| 2014-01-14 | 278 | 279 | 277 | 278 | 71,000 | 1,390 |
| 2014-01-10 | 275 | 278 | 275 | 278 | 47,000 | 1,390 |
| 2014-01-09 | 276 | 277 | 275 | 276 | 75,000 | 1,380 |
| 2014-01-08 | 276 | 276 | 274 | 275 | 108,000 | 1,375 |
| 2014-01-07 | 276 | 276 | 274 | 274 | 43,000 | 1,370 |
| 2014-01-06 | 278 | 278 | 273 | 275 | 222,000 | 1,375 |
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
