9534 北海道ガス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 280 | 281 | 279 | 281 | 123,000 | 1,405 |
| 2015-12-29 | 278 | 280 | 276 | 280 | 123,000 | 1,400 |
| 2015-12-28 | 277 | 278 | 277 | 277 | 76,000 | 1,385 |
| 2015-12-25 | 277 | 278 | 276 | 276 | 113,000 | 1,380 |
| 2015-12-24 | 278 | 278 | 277 | 278 | 69,000 | 1,390 |
| 2015-12-22 | 277 | 279 | 277 | 278 | 61,000 | 1,390 |
| 2015-12-21 | 278 | 279 | 277 | 277 | 74,000 | 1,385 |
| 2015-12-18 | 280 | 280 | 278 | 278 | 139,000 | 1,390 |
| 2015-12-17 | 279 | 280 | 277 | 280 | 102,000 | 1,400 |
| 2015-12-16 | 279 | 279 | 276 | 278 | 142,000 | 1,390 |
| 2015-12-15 | 279 | 280 | 277 | 277 | 47,000 | 1,385 |
| 2015-12-14 | 278 | 279 | 277 | 277 | 98,000 | 1,385 |
| 2015-12-11 | 278 | 280 | 277 | 280 | 156,000 | 1,400 |
| 2015-12-10 | 278 | 279 | 277 | 277 | 214,000 | 1,385 |
| 2015-12-09 | 278 | 279 | 278 | 279 | 55,000 | 1,395 |
| 2015-12-08 | 279 | 279 | 278 | 278 | 148,000 | 1,390 |
| 2015-12-07 | 279 | 279 | 278 | 278 | 133,000 | 1,390 |
| 2015-12-04 | 279 | 279 | 278 | 279 | 95,000 | 1,395 |
| 2015-12-03 | 279 | 280 | 279 | 279 | 193,000 | 1,395 |
| 2015-12-02 | 280 | 281 | 279 | 281 | 64,000 | 1,405 |
| 2015-12-01 | 280 | 282 | 279 | 280 | 173,000 | 1,400 |
| 2015-11-30 | 281 | 281 | 279 | 279 | 78,000 | 1,395 |
| 2015-11-27 | 281 | 281 | 280 | 281 | 40,000 | 1,405 |
| 2015-11-26 | 280 | 281 | 280 | 281 | 42,000 | 1,405 |
| 2015-11-25 | 281 | 281 | 280 | 280 | 46,000 | 1,400 |
| 2015-11-24 | 280 | 281 | 280 | 281 | 61,000 | 1,405 |
| 2015-11-20 | 281 | 282 | 280 | 281 | 54,000 | 1,405 |
| 2015-11-19 | 281 | 282 | 280 | 281 | 98,000 | 1,405 |
| 2015-11-18 | 281 | 282 | 280 | 281 | 91,000 | 1,405 |
| 2015-11-17 | 280 | 281 | 279 | 281 | 96,000 | 1,405 |
| 2015-11-16 | 281 | 281 | 279 | 280 | 185,000 | 1,400 |
| 2015-11-13 | 280 | 281 | 279 | 281 | 51,000 | 1,405 |
| 2015-11-12 | 279 | 282 | 279 | 280 | 62,000 | 1,400 |
| 2015-11-11 | 280 | 280 | 279 | 279 | 49,000 | 1,395 |
| 2015-11-10 | 281 | 281 | 279 | 280 | 76,000 | 1,400 |
| 2015-11-09 | 279 | 281 | 279 | 281 | 66,000 | 1,405 |
| 2015-11-06 | 280 | 280 | 278 | 279 | 85,000 | 1,395 |
| 2015-11-05 | 279 | 281 | 278 | 278 | 115,000 | 1,390 |
| 2015-11-04 | 280 | 282 | 279 | 280 | 106,000 | 1,400 |
| 2015-11-02 | 280 | 280 | 278 | 278 | 83,000 | 1,390 |
| 2015-10-30 | 280 | 282 | 279 | 279 | 102,000 | 1,395 |
| 2015-10-29 | 282 | 283 | 280 | 280 | 161,000 | 1,400 |
| 2015-10-28 | 282 | 282 | 281 | 282 | 31,000 | 1,410 |
| 2015-10-27 | 283 | 284 | 282 | 282 | 32,000 | 1,410 |
| 2015-10-26 | 285 | 285 | 282 | 283 | 60,000 | 1,415 |
| 2015-10-23 | 285 | 285 | 283 | 284 | 66,000 | 1,420 |
| 2015-10-22 | 285 | 285 | 281 | 284 | 46,000 | 1,420 |
| 2015-10-21 | 283 | 285 | 283 | 284 | 57,000 | 1,420 |
| 2015-10-20 | 284 | 284 | 282 | 283 | 60,000 | 1,415 |
| 2015-10-19 | 283 | 283 | 282 | 283 | 24,000 | 1,415 |
| 2015-10-16 | 282 | 283 | 281 | 282 | 74,000 | 1,410 |
| 2015-10-15 | 280 | 281 | 280 | 281 | 42,000 | 1,405 |
| 2015-10-14 | 281 | 281 | 280 | 280 | 67,000 | 1,400 |
| 2015-10-13 | 280 | 281 | 280 | 281 | 41,000 | 1,405 |
| 2015-10-09 | 279 | 280 | 278 | 280 | 51,000 | 1,400 |
| 2015-10-08 | 279 | 279 | 277 | 279 | 65,000 | 1,395 |
| 2015-10-07 | 279 | 280 | 277 | 280 | 79,000 | 1,400 |
| 2015-10-06 | 279 | 280 | 278 | 280 | 72,000 | 1,400 |
| 2015-10-05 | 278 | 279 | 277 | 278 | 101,000 | 1,390 |
| 2015-10-02 | 278 | 279 | 276 | 279 | 60,000 | 1,395 |
| 2015-10-01 | 276 | 278 | 276 | 277 | 34,000 | 1,385 |
| 2015-09-30 | 275 | 277 | 274 | 277 | 55,000 | 1,385 |
| 2015-09-29 | 274 | 277 | 273 | 275 | 128,000 | 1,375 |
| 2015-09-28 | 278 | 279 | 274 | 275 | 149,000 | 1,375 |
| 2015-09-25 | 278 | 281 | 278 | 281 | 92,000 | 1,405 |
| 2015-09-24 | 281 | 281 | 278 | 279 | 100,000 | 1,395 |
| 2015-09-18 | 282 | 283 | 280 | 281 | 100,000 | 1,405 |
| 2015-09-17 | 279 | 282 | 279 | 282 | 85,000 | 1,410 |
| 2015-09-16 | 279 | 279 | 277 | 279 | 74,000 | 1,395 |
| 2015-09-15 | 276 | 281 | 276 | 278 | 167,000 | 1,390 |
| 2015-09-14 | 277 | 278 | 276 | 277 | 88,000 | 1,385 |
| 2015-09-11 | 276 | 278 | 276 | 277 | 160,000 | 1,385 |
| 2015-09-10 | 276 | 279 | 275 | 277 | 138,000 | 1,385 |
| 2015-09-09 | 277 | 279 | 276 | 278 | 115,000 | 1,390 |
| 2015-09-08 | 276 | 278 | 276 | 276 | 60,000 | 1,380 |
| 2015-09-07 | 277 | 278 | 276 | 277 | 79,000 | 1,385 |
| 2015-09-04 | 278 | 279 | 276 | 276 | 114,000 | 1,380 |
| 2015-09-03 | 279 | 279 | 277 | 277 | 82,000 | 1,385 |
| 2015-09-02 | 280 | 280 | 278 | 278 | 136,000 | 1,390 |
| 2015-09-01 | 283 | 283 | 280 | 280 | 88,000 | 1,400 |
| 2015-08-31 | 286 | 286 | 282 | 283 | 91,000 | 1,415 |
| 2015-08-28 | 281 | 285 | 280 | 285 | 130,000 | 1,425 |
| 2015-08-27 | 277 | 281 | 277 | 279 | 169,000 | 1,395 |
| 2015-08-26 | 278 | 280 | 278 | 280 | 119,000 | 1,400 |
| 2015-08-25 | 278 | 280 | 273 | 278 | 204,000 | 1,390 |
| 2015-08-24 | 284 | 284 | 280 | 280 | 236,000 | 1,400 |
| 2015-08-21 | 284 | 285 | 283 | 283 | 142,000 | 1,415 |
| 2015-08-20 | 285 | 287 | 284 | 285 | 90,000 | 1,425 |
| 2015-08-19 | 285 | 287 | 285 | 285 | 43,000 | 1,425 |
| 2015-08-18 | 286 | 287 | 285 | 286 | 92,000 | 1,430 |
| 2015-08-17 | 286 | 286 | 285 | 286 | 50,000 | 1,430 |
| 2015-08-14 | 285 | 286 | 284 | 286 | 70,000 | 1,430 |
| 2015-08-13 | 284 | 285 | 284 | 285 | 76,000 | 1,425 |
| 2015-08-12 | 285 | 285 | 284 | 284 | 57,000 | 1,420 |
| 2015-08-11 | 286 | 286 | 284 | 284 | 68,000 | 1,420 |
| 2015-08-10 | 284 | 286 | 283 | 286 | 103,000 | 1,430 |
| 2015-08-07 | 285 | 286 | 284 | 284 | 116,000 | 1,420 |
| 2015-08-06 | 285 | 287 | 285 | 285 | 84,000 | 1,425 |
| 2015-08-05 | 287 | 288 | 284 | 285 | 169,000 | 1,425 |
| 2015-08-04 | 286 | 287 | 285 | 287 | 69,000 | 1,435 |
| 2015-08-03 | 287 | 288 | 285 | 286 | 68,000 | 1,430 |
| 2015-07-31 | 287 | 288 | 286 | 287 | 79,000 | 1,435 |
| 2015-07-30 | 287 | 287 | 286 | 287 | 72,000 | 1,435 |
| 2015-07-29 | 288 | 288 | 286 | 286 | 40,000 | 1,430 |
| 2015-07-28 | 287 | 288 | 286 | 288 | 51,000 | 1,440 |
| 2015-07-27 | 288 | 288 | 286 | 287 | 63,000 | 1,435 |
| 2015-07-24 | 289 | 289 | 287 | 288 | 34,000 | 1,440 |
| 2015-07-23 | 288 | 290 | 288 | 289 | 59,000 | 1,445 |
| 2015-07-22 | 290 | 290 | 288 | 288 | 53,000 | 1,440 |
| 2015-07-21 | 290 | 290 | 288 | 290 | 55,000 | 1,450 |
| 2015-07-17 | 293 | 293 | 288 | 289 | 104,000 | 1,445 |
| 2015-07-16 | 292 | 293 | 291 | 291 | 35,000 | 1,455 |
| 2015-07-15 | 293 | 293 | 291 | 292 | 52,000 | 1,460 |
| 2015-07-14 | 292 | 294 | 290 | 294 | 97,000 | 1,470 |
| 2015-07-13 | 290 | 291 | 287 | 289 | 66,000 | 1,445 |
| 2015-07-10 | 286 | 287 | 286 | 287 | 44,000 | 1,435 |
| 2015-07-09 | 286 | 286 | 284 | 285 | 140,000 | 1,425 |
| 2015-07-08 | 291 | 291 | 285 | 286 | 149,000 | 1,430 |
| 2015-07-07 | 291 | 292 | 290 | 292 | 88,000 | 1,460 |
| 2015-07-06 | 291 | 291 | 289 | 289 | 137,000 | 1,445 |
| 2015-07-03 | 288 | 291 | 288 | 290 | 139,000 | 1,450 |
| 2015-07-02 | 290 | 291 | 288 | 291 | 93,000 | 1,455 |
| 2015-07-01 | 292 | 293 | 287 | 287 | 175,000 | 1,435 |
| 2015-06-30 | 291 | 293 | 289 | 292 | 129,000 | 1,460 |
| 2015-06-29 | 289 | 292 | 288 | 288 | 110,000 | 1,440 |
| 2015-06-26 | 289 | 292 | 288 | 292 | 98,000 | 1,460 |
| 2015-06-25 | 290 | 293 | 289 | 289 | 145,000 | 1,445 |
| 2015-06-24 | 289 | 292 | 289 | 290 | 381,000 | 1,450 |
| 2015-06-23 | 287 | 290 | 287 | 289 | 202,000 | 1,445 |
| 2015-06-22 | 285 | 287 | 285 | 287 | 95,000 | 1,435 |
| 2015-06-19 | 284 | 287 | 284 | 285 | 150,000 | 1,425 |
| 2015-06-18 | 284 | 285 | 284 | 284 | 62,000 | 1,420 |
| 2015-06-17 | 284 | 285 | 284 | 284 | 30,000 | 1,420 |
| 2015-06-16 | 284 | 285 | 283 | 284 | 162,000 | 1,420 |
| 2015-06-15 | 284 | 284 | 283 | 283 | 74,000 | 1,415 |
| 2015-06-12 | 284 | 285 | 283 | 283 | 302,000 | 1,415 |
| 2015-06-11 | 283 | 284 | 283 | 284 | 138,000 | 1,420 |
| 2015-06-10 | 284 | 284 | 282 | 282 | 332,000 | 1,410 |
| 2015-06-09 | 284 | 285 | 283 | 283 | 157,000 | 1,415 |
| 2015-06-08 | 285 | 285 | 283 | 284 | 124,000 | 1,420 |
| 2015-06-05 | 284 | 285 | 284 | 285 | 107,000 | 1,425 |
| 2015-06-04 | 284 | 285 | 283 | 284 | 171,000 | 1,420 |
| 2015-06-03 | 284 | 284 | 284 | 284 | 189,000 | 1,420 |
| 2015-06-02 | 285 | 285 | 282 | 284 | 419,000 | 1,420 |
| 2015-06-01 | 283 | 285 | 283 | 283 | 300,000 | 1,415 |
| 2015-05-29 | 284 | 285 | 283 | 284 | 155,000 | 1,420 |
| 2015-05-28 | 284 | 284 | 283 | 284 | 99,000 | 1,420 |
| 2015-05-27 | 283 | 284 | 283 | 283 | 149,000 | 1,415 |
| 2015-05-26 | 283 | 285 | 283 | 283 | 132,000 | 1,415 |
| 2015-05-25 | 283 | 284 | 283 | 284 | 31,000 | 1,420 |
| 2015-05-22 | 283 | 284 | 282 | 283 | 143,000 | 1,415 |
| 2015-05-21 | 286 | 286 | 282 | 282 | 261,000 | 1,410 |
| 2015-05-20 | 284 | 286 | 284 | 285 | 108,000 | 1,425 |
| 2015-05-19 | 285 | 286 | 283 | 284 | 110,000 | 1,420 |
| 2015-05-18 | 286 | 286 | 284 | 285 | 88,000 | 1,425 |
| 2015-05-15 | 285 | 285 | 284 | 284 | 37,000 | 1,420 |
| 2015-05-14 | 285 | 286 | 283 | 283 | 195,000 | 1,415 |
| 2015-05-13 | 284 | 286 | 283 | 284 | 206,000 | 1,420 |
| 2015-05-12 | 282 | 285 | 282 | 284 | 134,000 | 1,420 |
| 2015-05-11 | 282 | 284 | 281 | 281 | 89,000 | 1,405 |
| 2015-05-08 | 282 | 283 | 281 | 281 | 161,000 | 1,405 |
| 2015-05-07 | 284 | 284 | 281 | 282 | 145,000 | 1,410 |
| 2015-05-01 | 283 | 283 | 281 | 282 | 252,000 | 1,410 |
| 2015-04-30 | 284 | 285 | 282 | 283 | 207,000 | 1,415 |
| 2015-04-28 | 285 | 285 | 283 | 285 | 144,000 | 1,425 |
| 2015-04-27 | 284 | 285 | 283 | 284 | 43,000 | 1,420 |
| 2015-04-24 | 284 | 284 | 283 | 283 | 85,000 | 1,415 |
| 2015-04-23 | 284 | 285 | 283 | 284 | 92,000 | 1,420 |
| 2015-04-22 | 283 | 284 | 282 | 283 | 116,000 | 1,415 |
| 2015-04-21 | 281 | 284 | 281 | 284 | 127,000 | 1,420 |
| 2015-04-20 | 283 | 283 | 281 | 282 | 77,000 | 1,410 |
| 2015-04-17 | 283 | 284 | 281 | 283 | 202,000 | 1,415 |
| 2015-04-16 | 285 | 285 | 282 | 284 | 134,000 | 1,420 |
| 2015-04-15 | 285 | 285 | 284 | 284 | 95,000 | 1,420 |
| 2015-04-14 | 284 | 284 | 283 | 284 | 73,000 | 1,420 |
| 2015-04-13 | 284 | 284 | 283 | 284 | 53,000 | 1,420 |
| 2015-04-10 | 286 | 286 | 283 | 283 | 145,000 | 1,415 |
| 2015-04-09 | 286 | 287 | 284 | 285 | 188,000 | 1,425 |
| 2015-04-08 | 288 | 288 | 285 | 287 | 142,000 | 1,435 |
| 2015-04-07 | 288 | 288 | 286 | 287 | 108,000 | 1,435 |
| 2015-04-06 | 288 | 288 | 286 | 287 | 59,000 | 1,435 |
| 2015-04-03 | 286 | 287 | 285 | 287 | 89,000 | 1,435 |
| 2015-04-02 | 286 | 286 | 284 | 286 | 106,000 | 1,430 |
| 2015-04-01 | 285 | 285 | 283 | 284 | 98,000 | 1,420 |
| 2015-03-31 | 284 | 286 | 283 | 284 | 168,000 | 1,420 |
| 2015-03-30 | 285 | 286 | 284 | 286 | 141,000 | 1,430 |
| 2015-03-27 | 287 | 293 | 284 | 284 | 290,000 | 1,420 |
| 2015-03-26 | 290 | 293 | 290 | 291 | 370,000 | 1,455 |
| 2015-03-25 | 292 | 293 | 291 | 291 | 251,000 | 1,455 |
| 2015-03-24 | 294 | 294 | 291 | 293 | 148,000 | 1,465 |
| 2015-03-23 | 292 | 293 | 291 | 293 | 182,000 | 1,465 |
| 2015-03-20 | 292 | 292 | 291 | 292 | 100,000 | 1,460 |
| 2015-03-19 | 291 | 292 | 290 | 292 | 99,000 | 1,460 |
| 2015-03-18 | 291 | 292 | 290 | 291 | 128,000 | 1,455 |
| 2015-03-17 | 291 | 291 | 289 | 290 | 97,000 | 1,450 |
| 2015-03-16 | 292 | 292 | 289 | 289 | 169,000 | 1,445 |
| 2015-03-13 | 289 | 291 | 288 | 290 | 290,000 | 1,450 |
| 2015-03-12 | 287 | 288 | 286 | 287 | 210,000 | 1,435 |
| 2015-03-11 | 286 | 288 | 286 | 286 | 339,000 | 1,430 |
| 2015-03-10 | 286 | 287 | 286 | 286 | 279,000 | 1,430 |
| 2015-03-09 | 287 | 287 | 284 | 285 | 411,000 | 1,425 |
| 2015-03-06 | 286 | 287 | 285 | 286 | 207,000 | 1,430 |
| 2015-03-05 | 286 | 287 | 285 | 286 | 296,000 | 1,430 |
| 2015-03-04 | 285 | 287 | 285 | 286 | 201,000 | 1,430 |
| 2015-03-03 | 287 | 288 | 285 | 285 | 292,000 | 1,425 |
| 2015-03-02 | 285 | 287 | 285 | 286 | 210,000 | 1,430 |
| 2015-02-27 | 285 | 287 | 285 | 285 | 122,000 | 1,425 |
| 2015-02-26 | 286 | 287 | 284 | 284 | 408,000 | 1,420 |
| 2015-02-25 | 288 | 290 | 286 | 286 | 261,000 | 1,430 |
| 2015-02-24 | 288 | 289 | 286 | 288 | 221,000 | 1,440 |
| 2015-02-23 | 287 | 288 | 286 | 288 | 179,000 | 1,440 |
| 2015-02-20 | 284 | 287 | 283 | 286 | 405,000 | 1,430 |
| 2015-02-19 | 285 | 286 | 285 | 286 | 152,000 | 1,430 |
| 2015-02-18 | 285 | 287 | 285 | 285 | 160,000 | 1,425 |
| 2015-02-17 | 285 | 286 | 284 | 286 | 146,000 | 1,430 |
| 2015-02-16 | 285 | 286 | 285 | 286 | 124,000 | 1,430 |
| 2015-02-13 | 285 | 286 | 284 | 284 | 120,000 | 1,420 |
| 2015-02-12 | 285 | 286 | 284 | 284 | 61,000 | 1,420 |
| 2015-02-10 | 285 | 286 | 284 | 285 | 117,000 | 1,425 |
| 2015-02-09 | 286 | 286 | 284 | 284 | 70,000 | 1,420 |
| 2015-02-06 | 286 | 286 | 284 | 284 | 28,000 | 1,420 |
| 2015-02-05 | 286 | 287 | 283 | 285 | 175,000 | 1,425 |
| 2015-02-04 | 285 | 287 | 285 | 286 | 56,000 | 1,430 |
| 2015-02-03 | 287 | 288 | 285 | 285 | 76,000 | 1,425 |
| 2015-02-02 | 289 | 289 | 286 | 286 | 45,000 | 1,430 |
| 2015-01-30 | 287 | 289 | 286 | 288 | 49,000 | 1,440 |
| 2015-01-29 | 289 | 289 | 286 | 286 | 61,000 | 1,430 |
| 2015-01-28 | 288 | 290 | 287 | 289 | 51,000 | 1,445 |
| 2015-01-27 | 288 | 288 | 287 | 288 | 16,000 | 1,440 |
| 2015-01-26 | 286 | 288 | 286 | 288 | 21,000 | 1,440 |
| 2015-01-23 | 286 | 287 | 286 | 286 | 10,000 | 1,430 |
| 2015-01-22 | 284 | 287 | 284 | 286 | 34,000 | 1,430 |
| 2015-01-21 | 288 | 288 | 284 | 284 | 45,000 | 1,420 |
| 2015-01-20 | 286 | 288 | 286 | 288 | 23,000 | 1,440 |
| 2015-01-19 | 287 | 287 | 286 | 286 | 20,000 | 1,430 |
| 2015-01-16 | 286 | 286 | 285 | 285 | 17,000 | 1,425 |
| 2015-01-15 | 287 | 288 | 284 | 286 | 55,000 | 1,430 |
| 2015-01-14 | 285 | 286 | 284 | 285 | 34,000 | 1,425 |
| 2015-01-13 | 285 | 285 | 282 | 284 | 32,000 | 1,420 |
| 2015-01-09 | 284 | 286 | 284 | 285 | 30,000 | 1,425 |
| 2015-01-08 | 282 | 284 | 282 | 284 | 29,000 | 1,420 |
| 2015-01-07 | 280 | 285 | 280 | 282 | 40,000 | 1,410 |
| 2015-01-06 | 283 | 285 | 281 | 281 | 108,000 | 1,405 |
| 2015-01-05 | 290 | 290 | 285 | 285 | 128,000 | 1,425 |
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
