9534 北海道ガス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,499 | 1,524 | 1,490 | 1,521 | 18,500 | 304.20 |
| 2018-12-27 | 1,481 | 1,541 | 1,481 | 1,500 | 21,400 | 300 |
| 2018-12-26 | 1,439 | 1,472 | 1,439 | 1,458 | 10,300 | 291.60 |
| 2018-12-25 | 1,425 | 1,454 | 1,421 | 1,446 | 19,400 | 289.20 |
| 2018-12-21 | 1,490 | 1,499 | 1,450 | 1,455 | 22,700 | 291 |
| 2018-12-20 | 1,513 | 1,518 | 1,485 | 1,490 | 12,800 | 298 |
| 2018-12-19 | 1,534 | 1,538 | 1,498 | 1,521 | 19,200 | 304.20 |
| 2018-12-18 | 1,544 | 1,544 | 1,523 | 1,539 | 11,700 | 307.80 |
| 2018-12-17 | 1,522 | 1,550 | 1,509 | 1,548 | 27,000 | 309.60 |
| 2018-12-14 | 1,528 | 1,528 | 1,514 | 1,522 | 17,500 | 304.40 |
| 2018-12-13 | 1,505 | 1,529 | 1,497 | 1,525 | 21,300 | 305 |
| 2018-12-12 | 1,492 | 1,508 | 1,489 | 1,497 | 22,000 | 299.40 |
| 2018-12-11 | 1,498 | 1,498 | 1,451 | 1,470 | 24,300 | 294 |
| 2018-12-10 | 1,483 | 1,484 | 1,465 | 1,474 | 12,000 | 294.80 |
| 2018-12-07 | 1,506 | 1,506 | 1,478 | 1,482 | 13,900 | 296.40 |
| 2018-12-06 | 1,488 | 1,509 | 1,487 | 1,508 | 12,800 | 301.60 |
| 2018-12-05 | 1,515 | 1,515 | 1,487 | 1,506 | 18,200 | 301.20 |
| 2018-12-04 | 1,514 | 1,527 | 1,498 | 1,506 | 9,100 | 301.20 |
| 2018-12-03 | 1,506 | 1,519 | 1,492 | 1,513 | 9,000 | 302.60 |
| 2018-11-30 | 1,510 | 1,518 | 1,482 | 1,504 | 12,000 | 300.80 |
| 2018-11-29 | 1,513 | 1,526 | 1,495 | 1,497 | 9,000 | 299.40 |
| 2018-11-28 | 1,508 | 1,512 | 1,503 | 1,512 | 7,300 | 302.40 |
| 2018-11-27 | 1,500 | 1,508 | 1,491 | 1,508 | 8,800 | 301.60 |
| 2018-11-26 | 1,479 | 1,505 | 1,479 | 1,504 | 20,100 | 300.80 |
| 2018-11-22 | 1,453 | 1,499 | 1,453 | 1,489 | 14,200 | 297.80 |
| 2018-11-21 | 1,452 | 1,470 | 1,448 | 1,460 | 13,000 | 292 |
| 2018-11-20 | 1,463 | 1,473 | 1,455 | 1,468 | 5,400 | 293.60 |
| 2018-11-19 | 1,455 | 1,472 | 1,443 | 1,464 | 15,200 | 292.80 |
| 2018-11-16 | 1,443 | 1,462 | 1,443 | 1,456 | 9,600 | 291.20 |
| 2018-11-15 | 1,463 | 1,463 | 1,441 | 1,453 | 10,300 | 290.60 |
| 2018-11-14 | 1,444 | 1,474 | 1,444 | 1,464 | 10,200 | 292.80 |
| 2018-11-13 | 1,466 | 1,467 | 1,442 | 1,442 | 5,000 | 288.40 |
| 2018-11-12 | 1,462 | 1,511 | 1,462 | 1,477 | 13,800 | 295.40 |
| 2018-11-09 | 1,426 | 1,468 | 1,426 | 1,462 | 9,300 | 292.40 |
| 2018-11-08 | 1,425 | 1,458 | 1,425 | 1,437 | 17,300 | 287.40 |
| 2018-11-07 | 1,411 | 1,424 | 1,411 | 1,418 | 10,300 | 283.60 |
| 2018-11-06 | 1,410 | 1,425 | 1,409 | 1,410 | 12,900 | 282 |
| 2018-11-05 | 1,423 | 1,429 | 1,408 | 1,411 | 22,600 | 282.20 |
| 2018-11-02 | 1,421 | 1,421 | 1,400 | 1,402 | 32,100 | 280.40 |
| 2018-11-01 | 1,431 | 1,439 | 1,413 | 1,413 | 25,000 | 282.60 |
| 2018-10-31 | 1,423 | 1,450 | 1,423 | 1,442 | 11,000 | 288.40 |
| 2018-10-30 | 1,411 | 1,444 | 1,411 | 1,423 | 52,900 | 284.60 |
| 2018-10-29 | 1,452 | 1,470 | 1,436 | 1,438 | 13,000 | 287.60 |
| 2018-10-26 | 1,446 | 1,465 | 1,446 | 1,448 | 13,900 | 289.60 |
| 2018-10-25 | 1,451 | 1,479 | 1,445 | 1,446 | 14,800 | 289.20 |
| 2018-10-24 | 1,448 | 1,476 | 1,448 | 1,473 | 9,000 | 294.60 |
| 2018-10-23 | 1,471 | 1,471 | 1,445 | 1,446 | 26,800 | 289.20 |
| 2018-10-22 | 1,474 | 1,484 | 1,471 | 1,482 | 6,500 | 296.40 |
| 2018-10-19 | 1,476 | 1,486 | 1,471 | 1,480 | 7,700 | 296 |
| 2018-10-18 | 1,486 | 1,490 | 1,471 | 1,477 | 10,000 | 295.40 |
| 2018-10-17 | 1,463 | 1,490 | 1,463 | 1,476 | 13,400 | 295.20 |
| 2018-10-16 | 1,471 | 1,474 | 1,455 | 1,461 | 16,000 | 292.20 |
| 2018-10-15 | 1,500 | 1,500 | 1,470 | 1,470 | 24,900 | 294 |
| 2018-10-12 | 1,506 | 1,514 | 1,490 | 1,491 | 21,100 | 298.20 |
| 2018-10-11 | 1,531 | 1,531 | 1,501 | 1,505 | 14,500 | 301 |
| 2018-10-10 | 1,518 | 1,538 | 1,515 | 1,531 | 9,100 | 306.20 |
| 2018-10-09 | 1,549 | 1,549 | 1,520 | 1,520 | 7,400 | 304 |
| 2018-10-05 | 1,552 | 1,556 | 1,535 | 1,549 | 14,000 | 309.80 |
| 2018-10-04 | 1,517 | 1,549 | 1,517 | 1,547 | 11,500 | 309.40 |
| 2018-10-03 | 1,550 | 1,553 | 1,525 | 1,525 | 12,600 | 305 |
| 2018-10-02 | 1,531 | 1,563 | 1,531 | 1,550 | 13,000 | 310 |
| 2018-10-01 | 1,555 | 1,555 | 1,535 | 1,535 | 15,500 | 307 |
| 2018-09-28 | 1,578 | 1,580 | 1,552 | 1,555 | 12,500 | 311 |
| 2018-09-27 | 1,544 | 1,616 | 1,541 | 1,599 | 40,900 | 319.80 |
| 2018-09-26 | 1,535 | 1,575 | 1,517 | 1,575 | 24,000 | 315 |
| 2018-09-25 | 306 | 313 | 304 | 313 | 155,000 | 313 |
| 2018-09-21 | 307 | 310 | 302 | 302 | 143,000 | 302 |
| 2018-09-20 | 310 | 310 | 308 | 309 | 51,000 | 309 |
| 2018-09-19 | 305 | 310 | 304 | 310 | 119,000 | 310 |
| 2018-09-18 | 307 | 307 | 304 | 306 | 68,000 | 306 |
| 2018-09-14 | 306 | 306 | 304 | 306 | 103,000 | 306 |
| 2018-09-13 | 305 | 306 | 303 | 306 | 69,000 | 306 |
| 2018-09-12 | 303 | 304 | 301 | 303 | 51,000 | 303 |
| 2018-09-11 | 302 | 303 | 301 | 301 | 82,000 | 301 |
| 2018-09-10 | 301 | 302 | 301 | 302 | 49,000 | 302 |
| 2018-09-07 | 295 | 302 | 295 | 300 | 92,000 | 300 |
| 2018-09-06 | 290 | 298 | 289 | 295 | 268,000 | 295 |
| 2018-09-05 | 302 | 302 | 299 | 299 | 125,000 | 299 |
| 2018-09-04 | 301 | 302 | 300 | 302 | 67,000 | 302 |
| 2018-09-03 | 300 | 302 | 300 | 301 | 31,000 | 301 |
| 2018-08-31 | 301 | 302 | 300 | 300 | 51,000 | 300 |
| 2018-08-30 | 302 | 302 | 301 | 301 | 18,000 | 301 |
| 2018-08-29 | 304 | 304 | 301 | 301 | 32,000 | 301 |
| 2018-08-28 | 303 | 304 | 302 | 302 | 34,000 | 302 |
| 2018-08-27 | 301 | 303 | 301 | 303 | 47,000 | 303 |
| 2018-08-24 | 304 | 304 | 300 | 301 | 47,000 | 301 |
| 2018-08-23 | 301 | 303 | 301 | 303 | 18,000 | 303 |
| 2018-08-22 | 305 | 305 | 301 | 301 | 61,000 | 301 |
| 2018-08-21 | 306 | 307 | 303 | 305 | 32,000 | 305 |
| 2018-08-20 | 302 | 307 | 301 | 307 | 66,000 | 307 |
| 2018-08-17 | 304 | 304 | 300 | 301 | 82,000 | 301 |
| 2018-08-16 | 304 | 305 | 303 | 304 | 43,000 | 304 |
| 2018-08-15 | 306 | 306 | 304 | 304 | 29,000 | 304 |
| 2018-08-14 | 304 | 307 | 304 | 307 | 20,000 | 307 |
| 2018-08-13 | 310 | 310 | 300 | 302 | 125,000 | 302 |
| 2018-08-10 | 310 | 310 | 308 | 309 | 43,000 | 309 |
| 2018-08-09 | 312 | 312 | 309 | 310 | 40,000 | 310 |
| 2018-08-08 | 312 | 312 | 308 | 309 | 62,000 | 309 |
| 2018-08-07 | 308 | 312 | 308 | 312 | 69,000 | 312 |
| 2018-08-06 | 313 | 313 | 307 | 307 | 64,000 | 307 |
| 2018-08-03 | 310 | 310 | 309 | 309 | 31,000 | 309 |
| 2018-08-02 | 309 | 312 | 309 | 311 | 56,000 | 311 |
| 2018-08-01 | 311 | 311 | 307 | 309 | 68,000 | 309 |
| 2018-07-31 | 313 | 313 | 307 | 309 | 80,000 | 309 |
| 2018-07-30 | 309 | 314 | 308 | 314 | 86,000 | 314 |
| 2018-07-27 | 310 | 312 | 309 | 311 | 61,000 | 311 |
| 2018-07-26 | 308 | 310 | 308 | 310 | 36,000 | 310 |
| 2018-07-25 | 305 | 308 | 305 | 308 | 58,000 | 308 |
| 2018-07-24 | 304 | 305 | 303 | 305 | 16,000 | 305 |
| 2018-07-23 | 304 | 306 | 303 | 305 | 34,000 | 305 |
| 2018-07-20 | 302 | 305 | 301 | 304 | 46,000 | 304 |
| 2018-07-19 | 305 | 307 | 297 | 302 | 171,000 | 302 |
| 2018-07-18 | 309 | 311 | 304 | 304 | 162,000 | 304 |
| 2018-07-17 | 312 | 314 | 309 | 309 | 92,000 | 309 |
| 2018-07-13 | 308 | 309 | 307 | 309 | 65,000 | 309 |
| 2018-07-12 | 307 | 309 | 307 | 309 | 58,000 | 309 |
| 2018-07-11 | 309 | 310 | 307 | 307 | 95,000 | 307 |
| 2018-07-10 | 313 | 313 | 309 | 309 | 102,000 | 309 |
| 2018-07-09 | 312 | 314 | 311 | 312 | 53,000 | 312 |
| 2018-07-06 | 315 | 316 | 310 | 312 | 113,000 | 312 |
| 2018-07-05 | 319 | 320 | 313 | 313 | 408,000 | 313 |
| 2018-07-04 | 313 | 316 | 313 | 316 | 73,000 | 316 |
| 2018-07-03 | 311 | 315 | 311 | 315 | 78,000 | 315 |
| 2018-07-02 | 315 | 316 | 311 | 312 | 100,000 | 312 |
| 2018-06-29 | 314 | 316 | 313 | 315 | 76,000 | 315 |
| 2018-06-28 | 312 | 313 | 311 | 313 | 68,000 | 313 |
| 2018-06-27 | 312 | 314 | 311 | 313 | 41,000 | 313 |
| 2018-06-26 | 308 | 312 | 308 | 312 | 52,000 | 312 |
| 2018-06-25 | 313 | 313 | 308 | 308 | 65,000 | 308 |
| 2018-06-22 | 308 | 316 | 307 | 316 | 280,000 | 316 |
| 2018-06-21 | 310 | 310 | 308 | 308 | 117,000 | 308 |
| 2018-06-20 | 309 | 311 | 309 | 311 | 51,000 | 311 |
| 2018-06-19 | 311 | 311 | 309 | 310 | 38,000 | 310 |
| 2018-06-18 | 310 | 311 | 309 | 309 | 45,000 | 309 |
| 2018-06-15 | 310 | 312 | 309 | 309 | 111,000 | 309 |
| 2018-06-14 | 309 | 311 | 308 | 311 | 57,000 | 311 |
| 2018-06-13 | 308 | 310 | 308 | 310 | 37,000 | 310 |
| 2018-06-12 | 309 | 311 | 307 | 307 | 101,000 | 307 |
| 2018-06-11 | 310 | 311 | 307 | 310 | 100,000 | 310 |
| 2018-06-08 | 309 | 310 | 309 | 310 | 88,000 | 310 |
| 2018-06-07 | 310 | 310 | 308 | 310 | 63,000 | 310 |
| 2018-06-06 | 309 | 310 | 307 | 309 | 53,000 | 309 |
| 2018-06-05 | 309 | 309 | 307 | 309 | 59,000 | 309 |
| 2018-06-04 | 308 | 309 | 307 | 309 | 98,000 | 309 |
| 2018-06-01 | 307 | 309 | 306 | 308 | 58,000 | 308 |
| 2018-05-31 | 309 | 309 | 306 | 307 | 47,000 | 307 |
| 2018-05-30 | 304 | 309 | 304 | 308 | 99,000 | 308 |
| 2018-05-29 | 307 | 307 | 302 | 306 | 43,000 | 306 |
| 2018-05-28 | 304 | 307 | 303 | 307 | 31,000 | 307 |
| 2018-05-25 | 307 | 307 | 304 | 305 | 22,000 | 305 |
| 2018-05-24 | 307 | 308 | 305 | 306 | 44,000 | 306 |
| 2018-05-23 | 305 | 307 | 304 | 307 | 53,000 | 307 |
| 2018-05-22 | 303 | 306 | 303 | 305 | 45,000 | 305 |
| 2018-05-21 | 302 | 304 | 302 | 304 | 65,000 | 304 |
| 2018-05-18 | 306 | 306 | 302 | 304 | 39,000 | 304 |
| 2018-05-17 | 305 | 306 | 302 | 306 | 69,000 | 306 |
| 2018-05-16 | 303 | 305 | 303 | 304 | 63,000 | 304 |
| 2018-05-15 | 301 | 302 | 300 | 302 | 75,000 | 302 |
| 2018-05-14 | 301 | 302 | 298 | 300 | 90,000 | 300 |
| 2018-05-11 | 307 | 308 | 300 | 302 | 136,000 | 302 |
| 2018-05-10 | 307 | 308 | 305 | 306 | 45,000 | 306 |
| 2018-05-09 | 307 | 309 | 304 | 309 | 85,000 | 309 |
| 2018-05-08 | 308 | 308 | 304 | 304 | 110,000 | 304 |
| 2018-05-07 | 310 | 310 | 306 | 307 | 56,000 | 307 |
| 2018-05-02 | 311 | 311 | 305 | 309 | 77,000 | 309 |
| 2018-05-01 | 301 | 311 | 299 | 311 | 263,000 | 311 |
| 2018-04-27 | 301 | 301 | 296 | 298 | 101,000 | 298 |
| 2018-04-26 | 300 | 301 | 299 | 301 | 56,000 | 301 |
| 2018-04-25 | 299 | 301 | 298 | 300 | 57,000 | 300 |
| 2018-04-24 | 298 | 300 | 298 | 300 | 42,000 | 300 |
| 2018-04-23 | 299 | 300 | 297 | 298 | 37,000 | 298 |
| 2018-04-20 | 301 | 301 | 299 | 299 | 52,000 | 299 |
| 2018-04-19 | 298 | 301 | 298 | 301 | 43,000 | 301 |
| 2018-04-18 | 299 | 300 | 299 | 299 | 16,000 | 299 |
| 2018-04-17 | 298 | 300 | 298 | 300 | 43,000 | 300 |
| 2018-04-16 | 298 | 299 | 297 | 298 | 39,000 | 298 |
| 2018-04-13 | 297 | 298 | 295 | 296 | 78,000 | 296 |
| 2018-04-12 | 299 | 299 | 296 | 297 | 34,000 | 297 |
| 2018-04-11 | 296 | 299 | 296 | 297 | 62,000 | 297 |
| 2018-04-10 | 296 | 298 | 296 | 297 | 58,000 | 297 |
| 2018-04-09 | 301 | 301 | 296 | 297 | 99,000 | 297 |
| 2018-04-06 | 302 | 303 | 300 | 301 | 45,000 | 301 |
| 2018-04-05 | 305 | 305 | 301 | 302 | 107,000 | 302 |
| 2018-04-04 | 300 | 304 | 300 | 303 | 89,000 | 303 |
| 2018-04-03 | 300 | 303 | 300 | 300 | 81,000 | 300 |
| 2018-03-30 | 301 | 302 | 298 | 299 | 81,000 | 299 |
| 2018-03-29 | 306 | 306 | 303 | 303 | 63,000 | 303 |
| 2018-03-28 | 296 | 308 | 296 | 307 | 172,000 | 307 |
| 2018-03-27 | 302 | 305 | 299 | 305 | 143,000 | 305 |
| 2018-03-26 | 298 | 299 | 295 | 299 | 163,000 | 299 |
| 2018-03-23 | 300 | 301 | 297 | 297 | 123,000 | 297 |
| 2018-03-22 | 305 | 307 | 299 | 302 | 123,000 | 302 |
| 2018-03-20 | 305 | 308 | 303 | 306 | 108,000 | 306 |
| 2018-03-19 | 300 | 309 | 300 | 305 | 122,000 | 305 |
| 2018-03-16 | 302 | 303 | 299 | 303 | 100,000 | 303 |
| 2018-03-15 | 304 | 304 | 300 | 302 | 86,000 | 302 |
| 2018-03-14 | 302 | 303 | 301 | 302 | 51,000 | 302 |
| 2018-03-13 | 298 | 302 | 298 | 301 | 56,000 | 301 |
| 2018-03-12 | 297 | 299 | 297 | 298 | 72,000 | 298 |
| 2018-03-09 | 300 | 300 | 296 | 296 | 158,000 | 296 |
| 2018-03-08 | 300 | 301 | 298 | 300 | 60,000 | 300 |
| 2018-03-07 | 299 | 302 | 298 | 300 | 80,000 | 300 |
| 2018-03-06 | 299 | 303 | 298 | 300 | 79,000 | 300 |
| 2018-03-05 | 300 | 300 | 295 | 300 | 99,000 | 300 |
| 2018-03-02 | 299 | 299 | 296 | 299 | 114,000 | 299 |
| 2018-03-01 | 300 | 301 | 298 | 300 | 96,000 | 300 |
| 2018-02-28 | 297 | 301 | 297 | 301 | 113,000 | 301 |
| 2018-02-27 | 299 | 299 | 297 | 297 | 30,000 | 297 |
| 2018-02-26 | 299 | 300 | 299 | 300 | 16,000 | 300 |
| 2018-02-23 | 294 | 299 | 294 | 298 | 38,000 | 298 |
| 2018-02-22 | 296 | 298 | 293 | 294 | 53,000 | 294 |
| 2018-02-21 | 299 | 300 | 297 | 298 | 106,000 | 298 |
| 2018-02-20 | 297 | 299 | 295 | 299 | 55,000 | 299 |
| 2018-02-19 | 292 | 298 | 292 | 297 | 99,000 | 297 |
| 2018-02-16 | 291 | 295 | 291 | 292 | 77,000 | 292 |
| 2018-02-15 | 292 | 294 | 291 | 291 | 52,000 | 291 |
| 2018-02-14 | 295 | 296 | 292 | 292 | 91,000 | 292 |
| 2018-02-13 | 295 | 296 | 294 | 294 | 83,000 | 294 |
| 2018-02-09 | 294 | 297 | 294 | 296 | 104,000 | 296 |
| 2018-02-08 | 294 | 297 | 292 | 296 | 187,000 | 296 |
| 2018-02-07 | 298 | 305 | 294 | 294 | 289,000 | 294 |
| 2018-02-06 | 298 | 298 | 295 | 296 | 179,000 | 296 |
| 2018-02-05 | 300 | 301 | 299 | 301 | 103,000 | 301 |
| 2018-02-02 | 300 | 302 | 298 | 300 | 132,000 | 300 |
| 2018-02-01 | 300 | 301 | 298 | 299 | 85,000 | 299 |
| 2018-01-31 | 298 | 301 | 298 | 298 | 61,000 | 298 |
| 2018-01-30 | 299 | 300 | 298 | 298 | 67,000 | 298 |
| 2018-01-29 | 300 | 300 | 297 | 299 | 84,000 | 299 |
| 2018-01-26 | 301 | 302 | 300 | 300 | 57,000 | 300 |
| 2018-01-25 | 302 | 302 | 300 | 301 | 35,000 | 301 |
| 2018-01-24 | 301 | 302 | 300 | 301 | 43,000 | 301 |
| 2018-01-23 | 301 | 302 | 300 | 302 | 13,000 | 302 |
| 2018-01-22 | 300 | 301 | 299 | 300 | 63,000 | 300 |
| 2018-01-19 | 297 | 303 | 297 | 300 | 97,000 | 300 |
| 2018-01-18 | 301 | 302 | 297 | 298 | 49,000 | 298 |
| 2018-01-17 | 297 | 301 | 297 | 300 | 90,000 | 300 |
| 2018-01-16 | 298 | 298 | 296 | 298 | 83,000 | 298 |
| 2018-01-15 | 299 | 299 | 297 | 298 | 67,000 | 298 |
| 2018-01-12 | 301 | 301 | 297 | 298 | 130,000 | 298 |
| 2018-01-11 | 300 | 302 | 300 | 300 | 113,000 | 300 |
| 2018-01-10 | 303 | 305 | 302 | 303 | 87,000 | 303 |
| 2018-01-09 | 301 | 302 | 300 | 302 | 38,000 | 302 |
| 2018-01-05 | 305 | 305 | 300 | 302 | 153,000 | 302 |
| 2018-01-04 | 300 | 304 | 299 | 302 | 151,000 | 302 |
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