9534 北海道ガス(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 276 | 277 | 275 | 276 | 54,000 | 276 |
| 2016-12-29 | 276 | 276 | 275 | 276 | 145,000 | 276 |
| 2016-12-28 | 275 | 277 | 275 | 276 | 101,000 | 276 |
| 2016-12-27 | 277 | 277 | 275 | 276 | 109,000 | 276 |
| 2016-12-26 | 275 | 277 | 275 | 276 | 144,000 | 276 |
| 2016-12-22 | 276 | 277 | 275 | 276 | 107,000 | 276 |
| 2016-12-21 | 276 | 277 | 275 | 276 | 79,000 | 276 |
| 2016-12-20 | 276 | 277 | 274 | 277 | 223,000 | 277 |
| 2016-12-19 | 277 | 278 | 275 | 276 | 166,000 | 276 |
| 2016-12-16 | 277 | 277 | 276 | 277 | 95,000 | 277 |
| 2016-12-15 | 277 | 277 | 276 | 277 | 82,000 | 277 |
| 2016-12-14 | 277 | 277 | 276 | 277 | 129,000 | 277 |
| 2016-12-13 | 276 | 277 | 274 | 277 | 130,000 | 277 |
| 2016-12-12 | 276 | 277 | 275 | 276 | 147,000 | 276 |
| 2016-12-09 | 274 | 275 | 273 | 275 | 140,000 | 275 |
| 2016-12-08 | 274 | 275 | 273 | 274 | 249,000 | 274 |
| 2016-12-07 | 272 | 274 | 272 | 274 | 102,000 | 274 |
| 2016-12-06 | 273 | 274 | 272 | 272 | 125,000 | 272 |
| 2016-12-05 | 273 | 273 | 271 | 273 | 114,000 | 273 |
| 2016-12-02 | 271 | 272 | 271 | 272 | 97,000 | 272 |
| 2016-12-01 | 271 | 272 | 271 | 271 | 82,000 | 271 |
| 2016-11-30 | 271 | 272 | 271 | 271 | 89,000 | 271 |
| 2016-11-29 | 271 | 272 | 270 | 272 | 76,000 | 272 |
| 2016-11-28 | 269 | 271 | 269 | 271 | 120,000 | 271 |
| 2016-11-25 | 271 | 271 | 270 | 271 | 37,000 | 271 |
| 2016-11-24 | 270 | 270 | 269 | 270 | 118,000 | 270 |
| 2016-11-22 | 270 | 270 | 269 | 269 | 146,000 | 269 |
| 2016-11-21 | 268 | 270 | 268 | 270 | 59,000 | 270 |
| 2016-11-18 | 269 | 269 | 268 | 269 | 71,000 | 269 |
| 2016-11-17 | 269 | 270 | 269 | 269 | 49,000 | 269 |
| 2016-11-16 | 270 | 270 | 268 | 269 | 157,000 | 269 |
| 2016-11-15 | 270 | 270 | 268 | 269 | 65,000 | 269 |
| 2016-11-14 | 270 | 271 | 268 | 270 | 119,000 | 270 |
| 2016-11-11 | 268 | 269 | 268 | 268 | 55,000 | 268 |
| 2016-11-10 | 268 | 270 | 268 | 268 | 103,000 | 268 |
| 2016-11-09 | 270 | 270 | 265 | 266 | 137,000 | 266 |
| 2016-11-08 | 269 | 269 | 267 | 268 | 59,000 | 268 |
| 2016-11-07 | 271 | 271 | 268 | 268 | 60,000 | 268 |
| 2016-11-04 | 268 | 269 | 267 | 269 | 163,000 | 269 |
| 2016-11-02 | 269 | 270 | 268 | 268 | 81,000 | 268 |
| 2016-11-01 | 269 | 270 | 268 | 270 | 64,000 | 270 |
| 2016-10-31 | 270 | 270 | 268 | 268 | 215,000 | 268 |
| 2016-10-28 | 272 | 273 | 269 | 269 | 418,000 | 269 |
| 2016-10-27 | 272 | 273 | 271 | 272 | 233,000 | 272 |
| 2016-10-26 | 272 | 274 | 272 | 274 | 56,000 | 274 |
| 2016-10-25 | 273 | 274 | 272 | 272 | 58,000 | 272 |
| 2016-10-24 | 272 | 273 | 272 | 272 | 82,000 | 272 |
| 2016-10-21 | 273 | 275 | 271 | 271 | 143,000 | 271 |
| 2016-10-20 | 274 | 274 | 273 | 273 | 38,000 | 273 |
| 2016-10-19 | 273 | 273 | 272 | 273 | 40,000 | 273 |
| 2016-10-17 | 274 | 275 | 274 | 274 | 38,000 | 274 |
| 2016-10-13 | 274 | 275 | 273 | 274 | 24,000 | 274 |
| 2016-10-12 | 274 | 275 | 273 | 274 | 61,000 | 274 |
| 2016-10-11 | 274 | 275 | 274 | 274 | 40,000 | 274 |
| 2016-10-07 | 277 | 277 | 273 | 275 | 87,000 | 275 |
| 2016-10-06 | 277 | 278 | 277 | 277 | 29,000 | 277 |
| 2016-10-05 | 278 | 278 | 276 | 278 | 84,000 | 278 |
| 2016-10-04 | 276 | 277 | 275 | 277 | 53,000 | 277 |
| 2016-10-03 | 277 | 278 | 276 | 276 | 33,000 | 276 |
| 2016-09-30 | 278 | 278 | 275 | 277 | 50,000 | 277 |
| 2016-09-29 | 277 | 279 | 276 | 279 | 68,000 | 279 |
| 2016-09-28 | 279 | 279 | 276 | 277 | 52,000 | 277 |
| 2016-09-27 | 279 | 280 | 277 | 280 | 109,000 | 280 |
| 2016-09-26 | 280 | 280 | 278 | 280 | 52,000 | 280 |
| 2016-09-23 | 280 | 280 | 279 | 280 | 56,000 | 280 |
| 2016-09-21 | 277 | 280 | 277 | 280 | 46,000 | 280 |
| 2016-09-20 | 277 | 279 | 277 | 278 | 35,000 | 278 |
| 2016-09-16 | 277 | 278 | 276 | 278 | 55,000 | 278 |
| 2016-09-15 | 276 | 277 | 275 | 276 | 49,000 | 276 |
| 2016-09-14 | 277 | 277 | 276 | 277 | 30,000 | 277 |
| 2016-09-13 | 277 | 278 | 275 | 277 | 43,000 | 277 |
| 2016-09-12 | 276 | 277 | 274 | 275 | 39,000 | 275 |
| 2016-09-09 | 278 | 278 | 277 | 277 | 68,000 | 277 |
| 2016-09-08 | 278 | 279 | 277 | 279 | 79,000 | 279 |
| 2016-09-07 | 278 | 279 | 277 | 278 | 45,000 | 278 |
| 2016-09-06 | 276 | 278 | 276 | 278 | 50,000 | 278 |
| 2016-09-05 | 275 | 277 | 274 | 275 | 74,000 | 275 |
| 2016-09-02 | 274 | 275 | 274 | 275 | 14,000 | 275 |
| 2016-09-01 | 275 | 275 | 274 | 274 | 8,000 | 274 |
| 2016-08-31 | 274 | 275 | 274 | 275 | 28,000 | 275 |
| 2016-08-30 | 275 | 275 | 273 | 274 | 31,000 | 274 |
| 2016-08-29 | 274 | 275 | 274 | 275 | 27,000 | 275 |
| 2016-08-26 | 274 | 274 | 272 | 274 | 28,000 | 274 |
| 2016-08-25 | 273 | 274 | 272 | 274 | 50,000 | 274 |
| 2016-08-24 | 274 | 274 | 273 | 273 | 18,000 | 273 |
| 2016-08-23 | 273 | 274 | 272 | 273 | 65,000 | 273 |
| 2016-08-22 | 273 | 273 | 271 | 273 | 68,000 | 273 |
| 2016-08-19 | 272 | 273 | 271 | 273 | 67,000 | 273 |
| 2016-08-18 | 273 | 274 | 272 | 272 | 63,000 | 272 |
| 2016-08-17 | 273 | 274 | 272 | 273 | 100,000 | 273 |
| 2016-08-16 | 275 | 275 | 273 | 273 | 39,000 | 273 |
| 2016-08-15 | 274 | 275 | 273 | 275 | 27,000 | 275 |
| 2016-08-12 | 272 | 273 | 272 | 273 | 48,000 | 273 |
| 2016-08-10 | 272 | 273 | 272 | 272 | 28,000 | 272 |
| 2016-08-09 | 274 | 274 | 271 | 273 | 132,000 | 273 |
| 2016-08-08 | 274 | 274 | 273 | 274 | 36,000 | 274 |
| 2016-08-05 | 274 | 275 | 273 | 273 | 60,000 | 273 |
| 2016-08-04 | 275 | 275 | 273 | 273 | 56,000 | 273 |
| 2016-08-03 | 276 | 276 | 274 | 275 | 67,000 | 275 |
| 2016-08-02 | 277 | 277 | 276 | 276 | 44,000 | 276 |
| 2016-08-01 | 278 | 278 | 277 | 278 | 41,000 | 278 |
| 2016-07-29 | 277 | 280 | 277 | 280 | 70,000 | 280 |
| 2016-07-28 | 278 | 279 | 277 | 278 | 62,000 | 278 |
| 2016-07-27 | 279 | 280 | 278 | 279 | 72,000 | 279 |
| 2016-07-26 | 278 | 280 | 278 | 279 | 41,000 | 279 |
| 2016-07-25 | 279 | 280 | 278 | 278 | 45,000 | 278 |
| 2016-07-22 | 277 | 279 | 277 | 279 | 36,000 | 279 |
| 2016-07-21 | 279 | 279 | 278 | 278 | 31,000 | 278 |
| 2016-07-20 | 278 | 280 | 278 | 279 | 61,000 | 279 |
| 2016-07-19 | 279 | 279 | 277 | 278 | 49,000 | 278 |
| 2016-07-15 | 279 | 279 | 278 | 278 | 26,000 | 278 |
| 2016-07-14 | 279 | 280 | 278 | 278 | 69,000 | 278 |
| 2016-07-13 | 279 | 279 | 278 | 279 | 38,000 | 279 |
| 2016-07-12 | 280 | 280 | 278 | 279 | 67,000 | 279 |
| 2016-07-11 | 277 | 279 | 277 | 279 | 35,000 | 279 |
| 2016-07-08 | 279 | 279 | 276 | 276 | 49,000 | 276 |
| 2016-07-07 | 278 | 279 | 277 | 279 | 89,000 | 279 |
| 2016-07-06 | 277 | 279 | 277 | 278 | 37,000 | 278 |
| 2016-07-05 | 280 | 280 | 278 | 278 | 114,000 | 278 |
| 2016-07-04 | 277 | 279 | 277 | 278 | 56,000 | 278 |
| 2016-07-01 | 276 | 278 | 276 | 277 | 60,000 | 277 |
| 2016-06-30 | 277 | 277 | 275 | 276 | 32,000 | 276 |
| 2016-06-29 | 276 | 277 | 274 | 277 | 44,000 | 277 |
| 2016-06-28 | 275 | 278 | 275 | 276 | 67,000 | 276 |
| 2016-06-27 | 274 | 278 | 274 | 277 | 60,000 | 277 |
| 2016-06-24 | 277 | 277 | 272 | 272 | 109,000 | 272 |
| 2016-06-23 | 277 | 279 | 277 | 277 | 23,000 | 277 |
| 2016-06-22 | 278 | 278 | 276 | 278 | 72,000 | 278 |
| 2016-06-21 | 277 | 278 | 277 | 278 | 14,000 | 278 |
| 2016-06-20 | 278 | 278 | 277 | 278 | 28,000 | 278 |
| 2016-06-17 | 274 | 278 | 273 | 278 | 114,000 | 278 |
| 2016-06-16 | 274 | 275 | 272 | 273 | 78,000 | 273 |
| 2016-06-15 | 277 | 278 | 275 | 275 | 42,000 | 275 |
| 2016-06-14 | 277 | 277 | 274 | 277 | 45,000 | 277 |
| 2016-06-13 | 278 | 279 | 275 | 277 | 80,000 | 277 |
| 2016-06-10 | 280 | 280 | 277 | 279 | 82,000 | 279 |
| 2016-06-09 | 278 | 278 | 277 | 278 | 45,000 | 278 |
| 2016-06-08 | 280 | 280 | 278 | 279 | 29,000 | 279 |
| 2016-06-07 | 279 | 280 | 279 | 280 | 17,000 | 280 |
| 2016-06-06 | 278 | 279 | 278 | 279 | 65,000 | 279 |
| 2016-06-03 | 277 | 279 | 277 | 278 | 58,000 | 278 |
| 2016-06-02 | 278 | 278 | 277 | 277 | 9,000 | 277 |
| 2016-06-01 | 278 | 279 | 277 | 278 | 36,000 | 278 |
| 2016-05-31 | 278 | 279 | 278 | 278 | 31,000 | 278 |
| 2016-05-30 | 279 | 279 | 278 | 278 | 42,000 | 278 |
| 2016-05-27 | 278 | 279 | 278 | 279 | 12,000 | 279 |
| 2016-05-26 | 278 | 279 | 277 | 278 | 54,000 | 278 |
| 2016-05-25 | 279 | 280 | 277 | 278 | 22,000 | 278 |
| 2016-05-24 | 278 | 279 | 278 | 279 | 22,000 | 279 |
| 2016-05-23 | 279 | 279 | 277 | 279 | 50,000 | 279 |
| 2016-05-20 | 278 | 280 | 278 | 279 | 29,000 | 279 |
| 2016-05-19 | 279 | 280 | 277 | 278 | 114,000 | 278 |
| 2016-05-18 | 279 | 280 | 277 | 279 | 23,000 | 279 |
| 2016-05-17 | 277 | 279 | 277 | 278 | 68,000 | 278 |
| 2016-05-16 | 278 | 281 | 277 | 277 | 69,000 | 277 |
| 2016-05-13 | 279 | 279 | 276 | 276 | 58,000 | 276 |
| 2016-05-12 | 280 | 280 | 278 | 279 | 44,000 | 279 |
| 2016-05-11 | 280 | 281 | 279 | 280 | 74,000 | 280 |
| 2016-05-10 | 280 | 282 | 279 | 281 | 57,000 | 281 |
| 2016-05-09 | 280 | 281 | 278 | 280 | 106,000 | 280 |
| 2016-05-06 | 279 | 282 | 277 | 281 | 315,000 | 281 |
| 2016-05-02 | 273 | 279 | 273 | 278 | 190,000 | 278 |
| 2016-04-28 | 276 | 277 | 273 | 275 | 79,000 | 275 |
| 2016-04-27 | 276 | 278 | 273 | 278 | 61,000 | 278 |
| 2016-04-26 | 273 | 276 | 272 | 276 | 84,000 | 276 |
| 2016-04-25 | 275 | 275 | 272 | 274 | 58,000 | 274 |
| 2016-04-22 | 274 | 275 | 273 | 275 | 49,000 | 275 |
| 2016-04-21 | 274 | 275 | 272 | 273 | 101,000 | 273 |
| 2016-04-20 | 272 | 274 | 272 | 273 | 66,000 | 273 |
| 2016-04-19 | 271 | 272 | 271 | 272 | 22,000 | 272 |
| 2016-04-18 | 271 | 271 | 270 | 270 | 25,000 | 270 |
| 2016-04-15 | 273 | 273 | 271 | 272 | 57,000 | 272 |
| 2016-04-14 | 272 | 274 | 270 | 272 | 110,000 | 272 |
| 2016-04-13 | 272 | 272 | 270 | 270 | 72,000 | 270 |
| 2016-04-12 | 270 | 273 | 269 | 272 | 123,000 | 272 |
| 2016-04-11 | 270 | 270 | 267 | 268 | 88,000 | 268 |
| 2016-04-08 | 269 | 273 | 268 | 269 | 192,000 | 269 |
| 2016-04-07 | 270 | 271 | 270 | 270 | 39,000 | 270 |
| 2016-04-06 | 273 | 274 | 270 | 270 | 170,000 | 270 |
| 2016-04-05 | 278 | 278 | 273 | 273 | 115,000 | 273 |
| 2016-04-04 | 275 | 280 | 275 | 277 | 140,000 | 277 |
| 2016-04-01 | 280 | 280 | 273 | 275 | 152,000 | 275 |
| 2016-03-31 | 279 | 281 | 278 | 279 | 129,000 | 279 |
| 2016-03-30 | 280 | 280 | 278 | 279 | 68,000 | 279 |
| 2016-03-29 | 277 | 281 | 277 | 280 | 100,000 | 280 |
| 2016-03-28 | 282 | 282 | 280 | 282 | 129,000 | 282 |
| 2016-03-25 | 280 | 282 | 279 | 280 | 65,000 | 280 |
| 2016-03-24 | 279 | 280 | 279 | 279 | 72,000 | 279 |
| 2016-03-23 | 281 | 281 | 279 | 279 | 104,000 | 279 |
| 2016-03-22 | 279 | 281 | 279 | 280 | 102,000 | 280 |
| 2016-03-18 | 279 | 279 | 277 | 278 | 106,000 | 278 |
| 2016-03-17 | 281 | 282 | 278 | 279 | 137,000 | 279 |
| 2016-03-16 | 282 | 283 | 280 | 280 | 100,000 | 280 |
| 2016-03-15 | 283 | 283 | 280 | 282 | 165,000 | 282 |
| 2016-03-14 | 281 | 282 | 280 | 281 | 84,000 | 281 |
| 2016-03-11 | 280 | 282 | 280 | 281 | 101,000 | 281 |
| 2016-03-10 | 282 | 283 | 280 | 282 | 125,000 | 282 |
| 2016-03-09 | 283 | 283 | 281 | 282 | 69,000 | 282 |
| 2016-03-08 | 282 | 285 | 280 | 284 | 313,000 | 284 |
| 2016-03-07 | 280 | 280 | 278 | 280 | 95,000 | 280 |
| 2016-03-04 | 277 | 279 | 277 | 278 | 125,000 | 278 |
| 2016-03-03 | 276 | 278 | 276 | 278 | 82,000 | 278 |
| 2016-03-02 | 276 | 277 | 275 | 276 | 55,000 | 276 |
| 2016-03-01 | 275 | 276 | 274 | 274 | 100,000 | 274 |
| 2016-02-29 | 276 | 277 | 275 | 275 | 55,000 | 275 |
| 2016-02-26 | 276 | 277 | 275 | 276 | 68,000 | 276 |
| 2016-02-25 | 276 | 276 | 274 | 275 | 92,000 | 275 |
| 2016-02-24 | 275 | 276 | 274 | 274 | 97,000 | 274 |
| 2016-02-23 | 276 | 276 | 274 | 274 | 52,000 | 274 |
| 2016-02-22 | 276 | 276 | 274 | 274 | 47,000 | 274 |
| 2016-02-19 | 276 | 276 | 274 | 275 | 80,000 | 275 |
| 2016-02-18 | 275 | 276 | 273 | 275 | 104,000 | 275 |
| 2016-02-17 | 275 | 275 | 273 | 274 | 62,000 | 274 |
| 2016-02-16 | 274 | 277 | 273 | 275 | 149,000 | 275 |
| 2016-02-15 | 275 | 277 | 274 | 276 | 106,000 | 276 |
| 2016-02-12 | 275 | 276 | 271 | 271 | 251,000 | 271 |
| 2016-02-10 | 278 | 278 | 276 | 277 | 135,000 | 277 |
| 2016-02-09 | 276 | 278 | 274 | 278 | 190,000 | 278 |
| 2016-02-08 | 278 | 278 | 277 | 278 | 65,000 | 278 |
| 2016-02-05 | 278 | 278 | 277 | 278 | 95,000 | 278 |
| 2016-02-04 | 276 | 278 | 276 | 278 | 50,000 | 278 |
| 2016-02-03 | 276 | 278 | 274 | 278 | 114,000 | 278 |
| 2016-02-02 | 276 | 276 | 275 | 276 | 43,000 | 276 |
| 2016-02-01 | 278 | 278 | 274 | 276 | 129,000 | 276 |
| 2016-01-29 | 275 | 278 | 275 | 278 | 52,000 | 278 |
| 2016-01-28 | 275 | 276 | 275 | 275 | 40,000 | 275 |
| 2016-01-27 | 276 | 276 | 275 | 275 | 51,000 | 275 |
| 2016-01-26 | 276 | 276 | 273 | 274 | 54,000 | 274 |
| 2016-01-25 | 275 | 275 | 274 | 275 | 58,000 | 275 |
| 2016-01-22 | 272 | 273 | 270 | 273 | 83,000 | 273 |
| 2016-01-21 | 272 | 275 | 270 | 271 | 120,000 | 271 |
| 2016-01-20 | 275 | 276 | 272 | 272 | 197,000 | 272 |
| 2016-01-19 | 276 | 276 | 274 | 274 | 151,000 | 274 |
| 2016-01-18 | 278 | 278 | 275 | 275 | 285,000 | 275 |
| 2016-01-15 | 280 | 281 | 278 | 279 | 86,000 | 279 |
| 2016-01-14 | 279 | 279 | 278 | 278 | 86,000 | 278 |
| 2016-01-13 | 279 | 281 | 279 | 281 | 70,000 | 281 |
| 2016-01-12 | 280 | 281 | 279 | 279 | 85,000 | 279 |
| 2016-01-08 | 279 | 281 | 279 | 281 | 104,000 | 281 |
| 2016-01-07 | 279 | 281 | 279 | 279 | 84,000 | 279 |
| 2016-01-06 | 281 | 281 | 278 | 279 | 128,000 | 279 |
| 2016-01-05 | 282 | 282 | 279 | 280 | 177,000 | 280 |
| 2016-01-04 | 281 | 281 | 279 | 280 | 91,000 | 280 |
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