1. HOME >
  2. 株価時系列 >
  3. 9534 >
  4. 2020年

9534 北海道ガス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5541,5601,5401,54913,000309.80
2020-12-291,5421,5711,5421,56519,900313
2020-12-281,5371,5401,5241,54012,400308
2020-12-251,5451,5481,5311,5376,500307.40
2020-12-241,5411,5501,5381,5453,800309
2020-12-231,5311,5441,5311,5385,600307.60
2020-12-221,5611,5611,5301,5438,300308.60
2020-12-211,5561,5661,5521,56110,900312.20
2020-12-181,5351,5771,5251,57738,900315.40
2020-12-171,5341,5391,5231,5366,900307.20
2020-12-161,5281,5331,5211,5296,800305.80
2020-12-151,5451,5451,5161,51914,200303.80
2020-12-141,5461,5571,5401,5419,500308.20
2020-12-111,5321,5491,5321,54614,400309.20
2020-12-101,5401,5401,5281,5395,400307.80
2020-12-091,5331,5451,5251,5458,700309
2020-12-081,5311,5321,5271,5272,400305.40
2020-12-071,5691,5691,5231,52516,000305
2020-12-041,5381,5521,5251,55210,300310.40
2020-12-031,5281,5461,5281,5385,700307.60
2020-12-021,5471,5491,5241,53818,100307.60
2020-12-011,5121,5361,5111,53310,100306.60
2020-11-301,5571,5571,5161,52023,500304
2020-11-271,5631,5691,5441,55319,700310.60
2020-11-261,5461,5621,5351,56014,100312
2020-11-251,5701,5701,5351,53522,400307
2020-11-241,5801,5881,5621,58315,200316.60
2020-11-201,5621,5721,5511,56013,200312
2020-11-191,5701,5701,5501,56211,200312.40
2020-11-181,5681,5701,5451,57010,100314
2020-11-171,5831,5831,5471,55914,600311.80
2020-11-161,5931,5931,5631,57914,300315.80
2020-11-131,5901,5901,5461,56610,300313.20
2020-11-121,5771,5961,5211,59223,200318.40
2020-11-111,5761,5771,5471,57719,100315.40
2020-11-101,5641,5751,5361,57524,600315
2020-11-091,5601,5601,5401,54710,700309.40
2020-11-061,5481,5541,5331,55310,900310.60
2020-11-051,5501,5511,5211,54925,100309.80
2020-11-041,5311,5341,4971,53418,800306.80
2020-11-021,5001,5201,4881,51613,500303.20
2020-10-301,5051,5091,4901,4907,800298
2020-10-291,4951,5081,4951,5077,100301.40
2020-10-281,5091,5091,5001,5054,500301
2020-10-271,5121,5141,4951,50919,300301.80
2020-10-261,5091,5231,5091,5164,100303.20
2020-10-231,5201,5321,5071,5116,800302.20
2020-10-221,5531,5531,5171,5208,100304
2020-10-211,5171,5601,5171,54710,300309.40
2020-10-201,5481,5481,5201,5205,100304
2020-10-191,5341,5491,5251,5485,500309.60
2020-10-161,5211,5401,5111,5328,600306.40
2020-10-151,5251,5331,5011,52126,700304.20
2020-10-141,5451,5451,5231,53513,500307
2020-10-131,5451,5511,5341,5407,900308
2020-10-121,5661,5661,5401,5448,800308.80
2020-10-091,5731,5731,5541,5577,300311.40
2020-10-081,5881,5931,5671,5739,000314.60
2020-10-071,5891,6001,5801,5896,800317.80
2020-10-061,5771,5891,5771,5832,700316.60
2020-10-051,5801,5971,5741,58317,800316.60
2020-10-021,5611,5801,5461,55518,300311
2020-09-301,6001,6011,5441,54430,500308.80
2020-09-291,5891,6071,5641,60124,500320.20
2020-09-281,5831,6151,5811,61523,400323
2020-09-251,5901,5991,5741,57618,500315.20
2020-09-241,5701,6031,5691,59521,300319
2020-09-231,5511,5791,5461,57717,700315.40
2020-09-181,5731,5741,5591,56114,500312.20
2020-09-171,5791,5791,5391,57118,500314.20
2020-09-161,5601,5871,5601,58514,800317
2020-09-151,5881,5901,5711,5906,400318
2020-09-141,5681,5881,5681,58812,100317.60
2020-09-111,5501,5561,5331,55023,200310
2020-09-101,5571,5641,5511,55115,900310.20
2020-09-091,5701,5761,5561,55618,500311.20
2020-09-081,5681,5881,5661,58219,100316.40
2020-09-071,5851,5851,5741,58514,400317
2020-09-041,5661,5871,5661,5788,600315.60
2020-09-031,5911,5991,5211,57417,500314.80
2020-09-021,5701,5981,5701,5985,200319.60
2020-09-011,6131,6131,5551,57415,200314.80
2020-08-311,6151,6181,5751,58516,100317
2020-08-281,5991,6151,5501,56418,800312.80
2020-08-271,5921,5991,5861,59910,400319.80
2020-08-261,5961,6021,5831,5956,000319
2020-08-251,6041,6051,5911,6038,800320.60
2020-08-241,6001,6001,5811,5913,600318.20
2020-08-211,5991,6001,5801,6004,600320
2020-08-201,5841,5931,5781,5784,800315.60
2020-08-191,5931,5981,5791,5943,900318.80
2020-08-181,6001,6001,5791,5868,900317.20
2020-08-171,6071,6171,5951,5955,000319
2020-08-141,6181,6251,6071,6077,300321.40
2020-08-131,5991,6101,5841,61011,300322
2020-08-121,5751,5981,5691,59815,100319.60
2020-08-111,5611,5791,5611,5768,500315.20
2020-08-071,5801,5801,5601,5663,300313.20
2020-08-061,5591,5801,5501,58010,700316
2020-08-051,5841,5841,5461,55912,400311.80
2020-08-041,5391,5721,5391,57212,000314.40
2020-08-031,5221,5441,5201,5396,500307.80
2020-07-311,5161,5381,5131,53620,300307.20
2020-07-301,5201,5251,4921,52514,200305
2020-07-291,5241,5481,5201,5207,400304
2020-07-281,5421,5541,5251,5265,900305.20
2020-07-271,5511,5601,5241,56013,700312
2020-07-221,5321,5411,5211,5217,500304.20
2020-07-211,5421,5441,5181,54412,300308.80
2020-07-201,5731,5731,5401,5489,600309.60
2020-07-171,5711,5761,5561,5583,300311.60
2020-07-161,5351,5761,5351,56318,300312.60
2020-07-151,5801,5801,5281,54528,400309
2020-07-141,5801,5801,5601,5698,800313.80
2020-07-131,5711,5811,5611,58011,800316
2020-07-101,5801,5861,5521,55217,900310.40
2020-07-091,5871,5901,5801,5817,100316.20
2020-07-081,6101,6241,5941,5948,600318.80
2020-07-071,6141,6171,5921,6107,500322
2020-07-061,6291,6301,6131,61831,500323.60
2020-07-031,5671,6201,5671,62016,000324
2020-07-021,5791,5881,5641,57213,600314.40
2020-07-011,5971,5971,5701,57014,600314
2020-06-301,6031,6241,5851,58517,600317
2020-06-291,6131,6281,5851,6259,700325
2020-06-261,6101,6201,6021,62012,000324
2020-06-251,5911,6011,5821,58711,500317.40
2020-06-241,6021,6111,5921,5934,600318.60
2020-06-231,6091,6241,5911,6028,800320.40
2020-06-221,5941,6011,5891,6012,300320.20
2020-06-191,6421,6421,5891,58917,300317.80
2020-06-181,6401,6421,6231,64210,900328.40
2020-06-171,6251,6431,6121,6379,800327.40
2020-06-161,6191,6251,6031,6259,100325
2020-06-151,6361,6361,5891,5899,100317.80
2020-06-121,5921,6101,5871,59611,000319.20
2020-06-111,6151,6291,6031,6109,300322
2020-06-101,6371,6371,5981,60413,100320.80
2020-06-091,6611,6611,6291,63210,700326.40
2020-06-081,6481,6661,6181,66620,600333.20
2020-06-051,6121,6341,6001,63234,900326.40
2020-06-041,6101,6101,5871,61011,800322
2020-06-031,6151,6151,5931,6108,500322
2020-06-021,6041,6141,5841,60817,600321.60
2020-06-011,5721,5811,5631,58190,300316.20
2020-05-291,5951,5981,5561,56322,800312.60
2020-05-281,5931,5981,5661,58319,200316.60
2020-05-271,5821,5901,5641,58910,200317.80
2020-05-261,5951,6011,5611,5898,400317.80
2020-05-251,5941,5951,5841,5953,000319
2020-05-221,6161,6171,5901,5905,600318
2020-05-211,6111,6181,6021,6188,600323.60
2020-05-201,5751,6111,5751,61122,700322.20
2020-05-191,5761,5761,5631,57611,800315.20
2020-05-181,5551,5751,5451,5706,300314
2020-05-151,5761,5761,5411,5538,800310.60
2020-05-141,5771,5771,5451,54910,700309.80
2020-05-131,5571,5761,5571,57613,100315.20
2020-05-121,5641,5741,5631,5742,800314.80
2020-05-111,5741,5741,5531,57012,900314
2020-05-081,5751,5751,5441,57520,300315
2020-05-071,5741,5741,5351,55422,400310.80
2020-05-011,5701,5791,5411,54519,100309
2020-04-301,5791,5791,5471,56714,100313.40
2020-04-281,5721,5721,5331,57018,500314
2020-04-271,5801,5801,5551,57214,700314.40
2020-04-241,5341,5751,5171,57529,400315
2020-04-231,5311,5451,5261,54516,000309
2020-04-221,4991,5441,4891,54328,600308.60
2020-04-211,4791,5041,4731,5048,900300.80
2020-04-201,4891,4921,4761,4848,100296.80
2020-04-171,5181,5181,4861,48711,500297.40
2020-04-161,4711,5091,4701,50913,900301.80
2020-04-151,5191,5191,4801,48116,100296.20
2020-04-141,5331,5331,4961,50511,700301
2020-04-131,5271,5341,5081,52313,400304.60
2020-04-101,5141,5311,4961,52711,500305.40
2020-04-091,5171,5301,5021,51516,600303
2020-04-081,4951,5261,4941,51717,500303.40
2020-04-071,4771,5011,4631,50116,400300.20
2020-04-061,4961,5011,4501,49222,600298.40
2020-04-031,4821,5031,4581,46610,600293.20
2020-04-021,5191,5281,4991,50520,700301
2020-04-011,5471,5501,4861,49623,000299.20
2020-03-311,5251,5571,4951,54531,900309
2020-03-301,5501,5541,4691,50357,400300.60
2020-03-271,6191,6191,5741,61265,100322.40
2020-03-261,5551,5851,5131,58535,200317
2020-03-251,5201,5601,5031,56040,300312
2020-03-241,5241,5241,4471,48737,300297.40
2020-03-231,4951,5071,4401,49845,600299.60
2020-03-191,4801,5421,4591,48031,200296
2020-03-181,5311,5421,4501,45027,800290
2020-03-171,3821,5331,3731,51857,700303.60
2020-03-161,4131,4311,3861,39431,200278.80
2020-03-131,3531,4081,3361,38351,500276.60
2020-03-121,4341,4391,3901,42633,400285.20
2020-03-111,4251,4601,4231,43421,300286.80
2020-03-101,4001,4331,3721,42246,000284.40
2020-03-091,4451,4541,3961,40030,000280
2020-03-061,4431,4721,4361,45538,200291
2020-03-051,4851,4891,4691,47221,400294.40
2020-03-041,4671,4671,4441,45323,500290.60
2020-03-031,5301,5391,4701,47034,500294
2020-03-021,4701,5331,4701,50929,900301.80
2020-02-281,4951,5011,4731,48243,200296.40
2020-02-271,5161,5231,4951,50124,400300.20
2020-02-261,5101,5361,5101,53617,800307.20
2020-02-251,5731,5731,5351,53545,600307
2020-02-211,5961,6101,5961,6046,100320.80
2020-02-201,6041,6101,5991,6005,000320
2020-02-191,6121,6301,6001,60413,000320.80
2020-02-181,6101,6301,6091,61119,600322.20
2020-02-171,6091,6171,5951,61210,600322.40
2020-02-141,6031,6141,5961,60923,300321.80
2020-02-131,6081,6141,6011,60815,000321.60
2020-02-121,6431,6481,6081,60838,300321.60
2020-02-101,6661,6761,6521,66413,500332.80
2020-02-071,6861,6861,6671,6807,400336
2020-02-061,6701,6981,6621,68228,600336.40
2020-02-051,6731,6731,6561,66123,000332.20
2020-02-041,6311,6451,6241,6458,600329
2020-02-031,6121,6381,6001,63111,900326.20
2020-01-311,6291,6391,6271,6309,400326
2020-01-301,6181,6271,6091,62310,100324.60
2020-01-291,6191,6281,6081,62010,600324
2020-01-281,6071,6231,5921,61321,600322.60
2020-01-271,6251,6471,6161,61627,400323.20
2020-01-241,6561,6661,6561,65610,800331.20
2020-01-231,6701,6721,6561,65619,600331.20
2020-01-221,6651,6761,6651,67011,500334
2020-01-211,6741,6801,6651,67213,900334.40
2020-01-201,6551,6851,6541,66248,700332.40
2020-01-171,6501,6501,6381,63814,200327.60
2020-01-161,6241,6511,6241,63519,400327
2020-01-151,6201,6421,6131,63819,800327.60
2020-01-141,6051,6271,6041,62219,200324.40
2020-01-101,6221,6331,6041,60412,400320.80
2020-01-091,6201,6331,6201,6267,300325.20
2020-01-081,6371,6371,6051,61317,300322.60
2020-01-071,6481,6541,6401,64512,800329
2020-01-061,6711,6711,6381,63834,400327.60

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