9534 北海道ガス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,649	1,671	1,639	1,671	14,000	334.20
2019-12-27	1,637	1,657	1,636	1,650	10,100	330
2019-12-26	1,618	1,636	1,609	1,636	10,400	327.20
2019-12-25	1,611	1,623	1,611	1,618	5,000	323.60
2019-12-24	1,635	1,635	1,610	1,624	9,000	324.80
2019-12-23	1,643	1,643	1,625	1,636	8,800	327.20
2019-12-20	1,650	1,663	1,634	1,634	16,400	326.80
2019-12-19	1,666	1,674	1,657	1,664	13,100	332.80
2019-12-18	1,666	1,675	1,659	1,675	18,900	335
2019-12-17	1,662	1,667	1,649	1,667	10,700	333.40
2019-12-16	1,661	1,665	1,647	1,647	16,800	329.40
2019-12-13	1,664	1,668	1,644	1,656	29,600	331.20
2019-12-12	1,637	1,654	1,635	1,635	19,300	327
2019-12-11	1,600	1,640	1,596	1,637	50,100	327.40
2019-12-10	1,624	1,625	1,594	1,596	13,800	319.20
2019-12-09	1,610	1,624	1,608	1,624	15,800	324.80
2019-12-06	1,607	1,618	1,570	1,607	20,500	321.40
2019-12-05	1,612	1,619	1,602	1,611	20,500	322.20
2019-12-04	1,578	1,619	1,578	1,619	21,100	323.80
2019-12-03	1,578	1,584	1,561	1,575	13,600	315
2019-12-02	1,584	1,600	1,584	1,586	7,900	317.20
2019-11-29	1,567	1,581	1,567	1,578	6,800	315.60
2019-11-28	1,578	1,578	1,563	1,567	7,100	313.40
2019-11-27	1,561	1,582	1,561	1,578	18,200	315.60
2019-11-26	1,577	1,588	1,563	1,563	16,900	312.60
2019-11-25	1,576	1,589	1,575	1,576	9,400	315.20
2019-11-22	1,619	1,619	1,572	1,572	20,000	314.40
2019-11-21	1,592	1,614	1,584	1,614	13,500	322.80
2019-11-20	1,607	1,607	1,579	1,592	13,800	318.40
2019-11-19	1,598	1,607	1,594	1,607	8,800	321.40
2019-11-18	1,618	1,618	1,604	1,606	17,000	321.20
2019-11-15	1,580	1,619	1,578	1,618	22,900	323.60
2019-11-14	1,553	1,589	1,553	1,570	110,400	314
2019-11-13	1,599	1,608	1,593	1,593	8,500	318.60
2019-11-12	1,620	1,620	1,594	1,599	18,400	319.80
2019-11-11	1,610	1,620	1,603	1,620	18,500	324
2019-11-08	1,626	1,626	1,598	1,602	19,200	320.40
2019-11-07	1,624	1,627	1,612	1,621	15,600	324.20
2019-11-06	1,605	1,624	1,591	1,623	19,500	324.60
2019-11-05	1,621	1,630	1,593	1,605	41,000	321
2019-11-01	1,624	1,632	1,611	1,621	30,900	324.20
2019-10-31	1,627	1,632	1,611	1,624	24,100	324.80
2019-10-30	1,600	1,627	1,600	1,627	40,600	325.40
2019-10-29	1,614	1,615	1,598	1,608	24,300	321.60
2019-10-28	1,607	1,618	1,590	1,614	17,900	322.80
2019-10-25	1,619	1,619	1,596	1,607	13,500	321.40
2019-10-24	1,594	1,629	1,594	1,618	40,900	323.60
2019-10-23	1,584	1,592	1,582	1,592	12,900	318.40
2019-10-21	1,568	1,586	1,568	1,583	13,500	316.60
2019-10-18	1,577	1,581	1,563	1,568	10,200	313.60
2019-10-17	1,590	1,590	1,564	1,566	12,900	313.20
2019-10-16	1,580	1,590	1,576	1,590	18,400	318
2019-10-15	1,575	1,593	1,569	1,576	23,800	315.20
2019-10-11	1,570	1,570	1,552	1,569	12,400	313.80
2019-10-10	1,558	1,568	1,547	1,567	9,600	313.40
2019-10-09	1,568	1,568	1,532	1,549	26,000	309.80
2019-10-08	1,566	1,574	1,563	1,570	8,100	314
2019-10-07	1,571	1,572	1,556	1,565	13,900	313
2019-10-04	1,559	1,569	1,550	1,569	17,900	313.80
2019-10-03	1,559	1,559	1,540	1,556	14,800	311.20
2019-10-02	1,536	1,563	1,534	1,559	22,800	311.80
2019-10-01	1,509	1,539	1,509	1,529	11,300	305.80
2019-09-30	1,528	1,528	1,501	1,508	18,900	301.60
2019-09-27	1,550	1,550	1,520	1,523	13,000	304.60
2019-09-26	1,550	1,572	1,550	1,566	34,000	313.20
2019-09-25	1,561	1,571	1,551	1,567	25,300	313.40
2019-09-24	1,554	1,579	1,553	1,569	30,600	313.80
2019-09-20	1,556	1,568	1,550	1,564	19,000	312.80
2019-09-19	1,551	1,568	1,535	1,560	25,100	312
2019-09-18	1,544	1,555	1,542	1,554	19,200	310.80
2019-09-17	1,538	1,550	1,531	1,550	45,100	310
2019-09-13	1,536	1,540	1,519	1,537	33,600	307.40
2019-09-12	1,524	1,539	1,520	1,528	24,000	305.60
2019-09-11	1,495	1,526	1,495	1,520	24,200	304
2019-09-10	1,496	1,510	1,487	1,496	11,500	299.20
2019-09-09	1,496	1,510	1,488	1,505	8,500	301
2019-09-06	1,509	1,514	1,470	1,496	12,700	299.20
2019-09-05	1,513	1,523	1,509	1,520	22,600	304
2019-09-04	1,481	1,506	1,481	1,503	21,200	300.60
2019-09-03	1,459	1,490	1,459	1,488	9,100	297.60
2019-09-02	1,463	1,473	1,458	1,461	8,400	292.20
2019-08-30	1,454	1,476	1,453	1,475	16,400	295
2019-08-29	1,448	1,454	1,440	1,448	6,300	289.60
2019-08-28	1,446	1,454	1,446	1,447	8,500	289.40
2019-08-27	1,446	1,456	1,441	1,442	14,500	288.40
2019-08-26	1,461	1,462	1,445	1,446	17,700	289.20
2019-08-23	1,467	1,468	1,458	1,465	4,600	293
2019-08-22	1,475	1,475	1,460	1,467	5,500	293.40
2019-08-21	1,462	1,478	1,460	1,465	11,600	293
2019-08-20	1,463	1,475	1,455	1,475	7,900	295
2019-08-19	1,464	1,464	1,451	1,458	4,600	291.60
2019-08-16	1,454	1,463	1,451	1,453	3,700	290.60
2019-08-15	1,457	1,459	1,437	1,454	10,200	290.80
2019-08-14	1,445	1,467	1,445	1,467	7,600	293.40
2019-08-13	1,443	1,456	1,434	1,444	14,900	288.80
2019-08-09	1,463	1,469	1,457	1,458	6,700	291.60
2019-08-08	1,458	1,471	1,454	1,467	10,500	293.40
2019-08-07	1,451	1,463	1,445	1,452	12,300	290.40
2019-08-06	1,436	1,453	1,426	1,449	14,100	289.80
2019-08-05	1,470	1,487	1,443	1,457	30,400	291.40
2019-08-02	1,494	1,494	1,459	1,460	18,300	292
2019-08-01	1,490	1,497	1,450	1,496	22,000	299.20
2019-07-31	1,500	1,500	1,473	1,474	17,800	294.80
2019-07-30	1,495	1,499	1,483	1,483	6,100	296.60
2019-07-29	1,477	1,499	1,475	1,496	14,000	299.20
2019-07-26	1,469	1,472	1,461	1,466	6,000	293.20
2019-07-25	1,459	1,483	1,459	1,477	7,500	295.40
2019-07-24	1,461	1,463	1,451	1,462	8,400	292.40
2019-07-23	1,459	1,467	1,456	1,465	3,700	293
2019-07-22	1,470	1,478	1,457	1,459	5,700	291.80
2019-07-19	1,454	1,477	1,454	1,470	6,000	294
2019-07-18	1,479	1,482	1,442	1,449	29,200	289.80
2019-07-17	1,481	1,497	1,472	1,472	12,100	294.40
2019-07-16	1,499	1,499	1,481	1,485	11,500	297
2019-07-12	1,494	1,509	1,485	1,490	8,600	298
2019-07-11	1,488	1,503	1,479	1,491	9,600	298.20
2019-07-10	1,493	1,493	1,474	1,491	21,800	298.20
2019-07-09	1,512	1,527	1,493	1,494	15,000	298.80
2019-07-08	1,525	1,525	1,506	1,517	10,100	303.40
2019-07-05	1,548	1,548	1,510	1,525	50,500	305
2019-07-04	1,490	1,526	1,490	1,523	30,700	304.60
2019-07-03	1,466	1,490	1,466	1,488	6,300	297.60
2019-07-02	1,457	1,482	1,457	1,480	10,300	296
2019-07-01	1,447	1,464	1,446	1,459	15,300	291.80
2019-06-28	1,443	1,451	1,441	1,444	14,800	288.80
2019-06-27	1,431	1,458	1,427	1,458	16,800	291.60
2019-06-26	1,440	1,448	1,431	1,431	13,400	286.20
2019-06-25	1,462	1,467	1,441	1,445	16,400	289
2019-06-24	1,452	1,463	1,447	1,458	8,300	291.60
2019-06-21	1,460	1,484	1,442	1,443	54,600	288.60
2019-06-20	1,463	1,470	1,444	1,444	11,700	288.80
2019-06-19	1,467	1,484	1,454	1,454	15,000	290.80
2019-06-18	1,502	1,502	1,463	1,466	14,000	293.20
2019-06-17	1,506	1,506	1,496	1,497	12,100	299.40
2019-06-14	1,495	1,510	1,492	1,502	18,300	300.40
2019-06-13	1,502	1,510	1,487	1,501	11,900	300.20
2019-06-12	1,526	1,526	1,488	1,496	16,700	299.20
2019-06-11	1,522	1,534	1,505	1,515	14,300	303
2019-06-10	1,520	1,523	1,507	1,515	18,600	303
2019-06-07	1,506	1,515	1,500	1,509	7,000	301.80
2019-06-06	1,512	1,525	1,494	1,506	21,100	301.20
2019-06-05	1,505	1,512	1,501	1,510	26,700	302
2019-06-04	1,498	1,500	1,493	1,500	12,600	300
2019-06-03	1,487	1,494	1,485	1,494	12,700	298.80
2019-05-31	1,491	1,492	1,484	1,489	21,500	297.80
2019-05-30	1,475	1,487	1,465	1,480	13,600	296
2019-05-29	1,482	1,489	1,473	1,474	13,400	294.80
2019-05-28	1,488	1,490	1,477	1,482	13,900	296.40
2019-05-27	1,475	1,489	1,474	1,489	8,600	297.80
2019-05-24	1,465	1,479	1,465	1,474	13,900	294.80
2019-05-23	1,468	1,472	1,427	1,464	24,200	292.80
2019-05-22	1,477	1,477	1,454	1,454	18,800	290.80
2019-05-21	1,478	1,486	1,460	1,464	14,100	292.80
2019-05-20	1,475	1,480	1,467	1,477	9,500	295.40
2019-05-17	1,470	1,478	1,465	1,478	13,700	295.60
2019-05-16	1,451	1,470	1,435	1,470	17,500	294
2019-05-15	1,455	1,462	1,429	1,448	26,100	289.60
2019-05-14	1,425	1,448	1,421	1,440	16,500	288
2019-05-13	1,429	1,439	1,420	1,431	10,600	286.20
2019-05-10	1,423	1,429	1,420	1,422	9,300	284.40
2019-05-09	1,441	1,448	1,413	1,420	23,600	284
2019-05-08	1,479	1,484	1,446	1,448	21,400	289.60
2019-05-07	1,446	1,494	1,445	1,489	56,400	297.80
2019-04-26	1,423	1,432	1,413	1,426	13,900	285.20
2019-04-25	1,422	1,433	1,420	1,423	13,300	284.60
2019-04-24	1,438	1,438	1,421	1,421	15,300	284.20
2019-04-23	1,441	1,443	1,432	1,438	12,200	287.60
2019-04-22	1,440	1,442	1,430	1,441	8,100	288.20
2019-04-19	1,440	1,443	1,434	1,440	6,200	288
2019-04-18	1,445	1,445	1,432	1,441	9,400	288.20
2019-04-17	1,456	1,456	1,444	1,444	7,000	288.80
2019-04-16	1,458	1,463	1,455	1,459	2,200	291.80
2019-04-15	1,465	1,478	1,451	1,456	17,700	291.20
2019-04-12	1,457	1,459	1,446	1,457	7,000	291.40
2019-04-11	1,430	1,456	1,430	1,453	8,300	290.60
2019-04-10	1,437	1,438	1,427	1,430	6,000	286
2019-04-09	1,458	1,458	1,436	1,444	10,600	288.80
2019-04-08	1,456	1,458	1,452	1,458	4,400	291.60
2019-04-05	1,461	1,465	1,450	1,459	17,700	291.80
2019-04-04	1,446	1,460	1,444	1,460	8,300	292
2019-04-03	1,445	1,450	1,437	1,448	7,600	289.60
2019-04-02	1,462	1,462	1,444	1,445	9,600	289
2019-04-01	1,441	1,464	1,441	1,458	17,500	291.60
2019-03-29	1,439	1,444	1,428	1,440	16,400	288
2019-03-28	1,443	1,443	1,428	1,440	21,300	288
2019-03-27	1,454	1,454	1,437	1,444	17,200	288.80
2019-03-26	1,445	1,482	1,442	1,480	54,000	296
2019-03-25	1,458	1,458	1,441	1,441	21,800	288.20
2019-03-22	1,460	1,463	1,444	1,460	19,400	292
2019-03-20	1,475	1,475	1,455	1,460	16,200	292
2019-03-19	1,489	1,489	1,465	1,475	21,800	295
2019-03-18	1,479	1,492	1,471	1,492	21,600	298.40
2019-03-15	1,476	1,484	1,467	1,468	19,000	293.60
2019-03-14	1,469	1,477	1,467	1,474	16,000	294.80
2019-03-13	1,460	1,462	1,449	1,456	11,000	291.20
2019-03-12	1,450	1,471	1,450	1,468	24,700	293.60
2019-03-11	1,425	1,446	1,425	1,443	12,900	288.60
2019-03-08	1,434	1,435	1,419	1,421	29,300	284.20
2019-03-07	1,444	1,444	1,434	1,442	17,100	288.40
2019-03-06	1,440	1,440	1,433	1,439	16,300	287.80
2019-03-05	1,452	1,452	1,436	1,442	26,100	288.40
2019-03-04	1,461	1,464	1,440	1,450	28,700	290
2019-03-01	1,455	1,462	1,453	1,460	13,000	292
2019-02-28	1,471	1,472	1,456	1,456	26,200	291.20
2019-02-27	1,467	1,469	1,457	1,466	14,300	293.20
2019-02-26	1,455	1,472	1,453	1,470	8,300	294
2019-02-25	1,457	1,458	1,439	1,454	15,400	290.80
2019-02-22	1,461	1,462	1,452	1,456	12,800	291.20
2019-02-21	1,455	1,465	1,454	1,463	8,400	292.60
2019-02-20	1,451	1,461	1,444	1,459	21,100	291.80
2019-02-19	1,452	1,468	1,446	1,450	12,200	290
2019-02-18	1,447	1,464	1,445	1,452	14,300	290.40
2019-02-15	1,456	1,456	1,426	1,432	12,600	286.40
2019-02-14	1,443	1,472	1,443	1,459	23,400	291.80
2019-02-13	1,447	1,462	1,442	1,443	16,100	288.60
2019-02-12	1,425	1,453	1,418	1,445	26,800	289
2019-02-08	1,433	1,445	1,422	1,425	25,900	285
2019-02-07	1,441	1,446	1,425	1,438	20,500	287.60
2019-02-06	1,450	1,454	1,441	1,441	20,900	288.20
2019-02-05	1,466	1,466	1,446	1,448	29,400	289.60
2019-02-04	1,465	1,480	1,457	1,463	24,700	292.60
2019-02-01	1,480	1,485	1,461	1,461	15,300	292.20
2019-01-31	1,488	1,489	1,474	1,480	17,600	296
2019-01-30	1,500	1,500	1,485	1,486	22,900	297.20
2019-01-29	1,480	1,508	1,478	1,506	17,900	301.20
2019-01-28	1,496	1,496	1,478	1,482	13,900	296.40
2019-01-25	1,493	1,500	1,490	1,496	9,300	299.20
2019-01-24	1,500	1,511	1,482	1,493	22,100	298.60
2019-01-23	1,508	1,511	1,502	1,502	8,500	300.40
2019-01-22	1,516	1,528	1,508	1,525	9,500	305
2019-01-21	1,515	1,524	1,507	1,517	10,100	303.40
2019-01-18	1,523	1,530	1,506	1,513	10,900	302.60
2019-01-17	1,501	1,525	1,501	1,524	20,400	304.80
2019-01-16	1,507	1,515	1,500	1,503	13,800	300.60
2019-01-15	1,522	1,530	1,496	1,511	33,200	302.20
2019-01-11	1,516	1,528	1,512	1,523	9,200	304.60
2019-01-10	1,500	1,525	1,500	1,518	19,400	303.60
2019-01-09	1,520	1,527	1,508	1,518	11,500	303.60
2019-01-08	1,545	1,545	1,520	1,520	12,600	304
2019-01-07	1,574	1,574	1,514	1,546	37,600	309.20
2019-01-04	1,511	1,534	1,498	1,534	20,200	306.80

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