9534 北海道ガス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,174	2,202	2,173	2,202	16,300	440.40
2023-12-28	2,176	2,195	2,174	2,188	8,500	437.60
2023-12-27	2,155	2,184	2,152	2,182	20,200	436.40
2023-12-26	2,161	2,173	2,156	2,162	18,100	432.40
2023-12-25	2,187	2,187	2,151	2,160	11,800	432
2023-12-22	2,149	2,176	2,146	2,172	10,700	434.40
2023-12-21	2,171	2,171	2,146	2,146	20,300	429.20
2023-12-20	2,175	2,209	2,175	2,178	21,700	435.60
2023-12-19	2,151	2,171	2,140	2,171	23,200	434.20
2023-12-18	2,131	2,156	2,109	2,149	23,200	429.80
2023-12-15	2,183	2,186	2,151	2,151	36,000	430.20
2023-12-14	2,203	2,217	2,149	2,175	41,400	435
2023-12-13	2,236	2,246	2,206	2,215	28,300	443
2023-12-12	2,250	2,250	2,226	2,236	21,300	447.20
2023-12-11	2,250	2,260	2,240	2,260	21,700	452
2023-12-08	2,269	2,281	2,248	2,249	24,800	449.80
2023-12-07	2,271	2,294	2,267	2,284	17,400	456.80
2023-12-06	2,254	2,299	2,254	2,299	30,200	459.80
2023-12-05	2,254	2,265	2,240	2,244	20,800	448.80
2023-12-04	2,257	2,261	2,232	2,248	12,900	449.60
2023-12-01	2,263	2,270	2,249	2,254	14,300	450.80
2023-11-30	2,229	2,261	2,227	2,261	23,100	452.20
2023-11-29	2,258	2,258	2,225	2,239	23,200	447.80
2023-11-28	2,253	2,268	2,246	2,268	15,400	453.60
2023-11-27	2,271	2,281	2,247	2,252	19,600	450.40
2023-11-24	2,295	2,295	2,270	2,274	14,600	454.80
2023-11-22	2,267	2,288	2,255	2,266	18,400	453.20
2023-11-21	2,282	2,290	2,245	2,267	25,000	453.40
2023-11-20	2,328	2,328	2,275	2,275	35,000	455
2023-11-17	2,305	2,328	2,300	2,328	15,800	465.60
2023-11-16	2,323	2,327	2,292	2,307	17,200	461.40
2023-11-15	2,360	2,360	2,310	2,315	20,700	463
2023-11-14	2,348	2,364	2,333	2,348	12,700	469.60
2023-11-13	2,349	2,350	2,326	2,350	8,000	470
2023-11-10	2,316	2,341	2,313	2,332	16,400	466.40
2023-11-09	2,300	2,327	2,284	2,317	13,200	463.40
2023-11-08	2,374	2,381	2,281	2,290	49,700	458
2023-11-07	2,397	2,425	2,367	2,379	21,300	475.80
2023-11-06	2,400	2,416	2,379	2,389	34,500	477.80
2023-11-02	2,400	2,421	2,372	2,396	26,100	479.20
2023-11-01	2,327	2,385	2,316	2,377	32,400	475.40
2023-10-31	2,319	2,345	2,302	2,337	21,900	467.40
2023-10-30	2,300	2,333	2,294	2,316	19,200	463.20
2023-10-27	2,287	2,313	2,280	2,312	14,500	462.40
2023-10-26	2,298	2,318	2,279	2,286	14,000	457.20
2023-10-25	2,301	2,320	2,294	2,298	11,000	459.60
2023-10-24	2,308	2,309	2,256	2,294	15,000	458.80
2023-10-23	2,291	2,319	2,291	2,308	12,900	461.60
2023-10-20	2,289	2,318	2,269	2,286	29,500	457.20
2023-10-19	2,316	2,329	2,307	2,319	7,500	463.80
2023-10-18	2,360	2,360	2,292	2,333	19,000	466.60
2023-10-17	2,350	2,360	2,321	2,331	18,700	466.20
2023-10-16	2,329	2,350	2,295	2,308	9,800	461.60
2023-10-13	2,333	2,354	2,327	2,335	11,900	467
2023-10-12	2,377	2,398	2,338	2,349	15,100	469.80
2023-10-11	2,400	2,400	2,373	2,377	9,900	475.40
2023-10-10	2,397	2,399	2,367	2,395	16,200	479
2023-10-06	2,315	2,357	2,304	2,331	16,100	466.20
2023-10-05	2,293	2,337	2,293	2,315	24,800	463
2023-10-04	2,294	2,309	2,244	2,268	35,500	453.60
2023-10-03	2,376	2,376	2,332	2,332	15,800	466.40
2023-10-02	2,361	2,415	2,358	2,360	18,900	472
2023-09-29	2,394	2,394	2,342	2,373	31,500	474.60
2023-09-28	2,399	2,411	2,365	2,397	23,600	479.40
2023-09-27	2,427	2,432	2,379	2,432	26,700	486.40
2023-09-26	2,428	2,429	2,396	2,428	12,400	485.60
2023-09-25	2,412	2,449	2,403	2,435	17,400	487
2023-09-22	2,438	2,438	2,400	2,420	20,000	484
2023-09-21	2,388	2,440	2,388	2,430	18,500	486
2023-09-20	2,438	2,454	2,388	2,388	28,900	477.60
2023-09-19	2,438	2,461	2,424	2,446	28,600	489.20
2023-09-15	2,437	2,475	2,437	2,470	34,400	494
2023-09-14	2,389	2,429	2,389	2,420	17,500	484
2023-09-13	2,380	2,390	2,361	2,386	13,300	477.20
2023-09-12	2,368	2,380	2,356	2,380	6,200	476
2023-09-11	2,389	2,411	2,361	2,367	15,200	473.40
2023-09-08	2,400	2,421	2,388	2,389	24,200	477.80
2023-09-07	2,394	2,425	2,394	2,405	26,800	481
2023-09-06	2,416	2,416	2,391	2,395	13,800	479
2023-09-05	2,418	2,418	2,379	2,411	21,900	482.20
2023-09-04	2,372	2,418	2,372	2,418	25,300	483.60
2023-09-01	2,330	2,359	2,323	2,353	18,300	470.60
2023-08-31	2,336	2,347	2,313	2,329	17,100	465.80
2023-08-30	2,360	2,361	2,326	2,336	15,300	467.20
2023-08-29	2,323	2,341	2,322	2,340	10,100	468
2023-08-28	2,277	2,328	2,277	2,320	14,600	464
2023-08-25	2,288	2,293	2,272	2,276	12,100	455.20
2023-08-24	2,270	2,308	2,270	2,291	10,800	458.20
2023-08-23	2,272	2,288	2,266	2,272	8,100	454.40
2023-08-22	2,280	2,280	2,256	2,265	13,800	453
2023-08-21	2,299	2,328	2,280	2,280	14,200	456
2023-08-18	2,300	2,300	2,300	2,296	5,800	459.20
2023-08-17	2,332	2,337	2,287	2,316	14,300	463.20
2023-08-16	2,311	2,340	2,310	2,317	14,500	463.40
2023-08-15	2,300	2,326	2,300	2,313	8,400	462.60
2023-08-14	2,341	2,345	2,294	2,300	12,000	460
2023-08-10	2,333	2,348	2,329	2,341	9,500	468.20
2023-08-09	2,322	2,344	2,301	2,334	16,500	466.80
2023-08-08	2,304	2,330	2,304	2,322	10,500	464.40
2023-08-07	2,296	2,304	2,277	2,287	24,100	457.40
2023-08-04	2,286	2,315	2,280	2,296	16,700	459.20
2023-08-03	2,340	2,340	2,280	2,296	31,900	459.20
2023-08-02	2,390	2,394	2,347	2,351	30,600	470.20
2023-08-01	2,435	2,438	2,380	2,418	38,200	483.60
2023-07-31	2,496	2,537	2,403	2,430	75,200	486
2023-07-28	2,432	2,452	2,365	2,406	59,100	481.20
2023-07-27	2,385	2,522	2,363	2,470	71,300	494
2023-07-26	2,365	2,389	2,351	2,374	10,800	474.80
2023-07-25	2,365	2,375	2,358	2,360	13,400	472
2023-07-24	2,320	2,360	2,320	2,356	13,400	471.20
2023-07-21	2,313	2,330	2,305	2,315	11,800	463
2023-07-20	2,304	2,334	2,304	2,319	11,500	463.80
2023-07-19	2,299	2,308	2,290	2,304	17,700	460.80
2023-07-18	2,287	2,288	2,253	2,280	21,800	456
2023-07-14	2,288	2,294	2,255	2,258	13,300	451.60
2023-07-13	2,277	2,290	2,253	2,278	17,600	455.60
2023-07-12	2,294	2,295	2,276	2,277	18,300	455.40
2023-07-11	2,302	2,314	2,281	2,282	16,500	456.40
2023-07-10	2,303	2,318	2,282	2,302	24,400	460.40
2023-07-07	2,314	2,328	2,280	2,316	40,800	463.20
2023-07-06	2,355	2,372	2,336	2,351	23,400	470.20
2023-07-05	2,412	2,412	2,357	2,373	50,500	474.60
2023-07-04	2,379	2,432	2,363	2,424	34,200	484.80
2023-07-03	2,361	2,386	2,361	2,374	19,900	474.80
2023-06-30	2,378	2,378	2,336	2,352	23,300	470.40
2023-06-29	2,357	2,382	2,349	2,359	15,600	471.80
2023-06-28	2,344	2,369	2,337	2,357	32,200	471.40
2023-06-27	2,314	2,338	2,314	2,333	13,400	466.60
2023-06-26	2,345	2,345	2,245	2,324	40,300	464.80
2023-06-23	2,340	2,395	2,340	2,377	33,800	475.40
2023-06-22	2,335	2,366	2,319	2,332	31,600	466.40
2023-06-21	2,345	2,371	2,300	2,316	44,100	463.20
2023-06-20	2,333	2,370	2,333	2,360	19,100	472
2023-06-19	2,328	2,360	2,312	2,341	45,200	468.20
2023-06-16	2,265	2,338	2,246	2,332	55,400	466.40
2023-06-15	2,240	2,267	2,230	2,259	25,600	451.80
2023-06-14	2,227	2,236	2,212	2,233	27,800	446.60
2023-06-13	2,245	2,245	2,205	2,228	47,700	445.60
2023-06-12	2,219	2,240	2,206	2,240	37,000	448
2023-06-09	2,161	2,197	2,161	2,197	32,900	439.40
2023-06-08	2,138	2,177	2,136	2,149	22,100	429.80
2023-06-07	2,151	2,165	2,119	2,123	54,400	424.60
2023-06-06	2,091	2,149	2,079	2,149	47,200	429.80
2023-06-05	2,097	2,111	2,095	2,099	37,200	419.80
2023-06-02	2,057	2,107	2,054	2,097	30,800	419.40
2023-06-01	2,027	2,061	2,023	2,039	28,000	407.80
2023-05-31	2,053	2,056	2,023	2,027	37,400	405.40
2023-05-30	2,070	2,074	2,054	2,069	16,400	413.80
2023-05-29	2,058	2,078	2,040	2,071	28,100	414.20
2023-05-26	2,074	2,075	2,050	2,052	16,500	410.40
2023-05-25	2,056	2,088	2,038	2,074	18,500	414.80
2023-05-24	2,049	2,087	2,038	2,076	25,000	415.20
2023-05-23	2,061	2,067	2,027	2,057	28,900	411.40
2023-05-22	2,043	2,077	2,043	2,075	16,200	415
2023-05-19	2,034	2,053	2,029	2,042	18,200	408.40
2023-05-18	2,041	2,050	2,015	2,028	40,400	405.60
2023-05-17	2,072	2,080	2,037	2,040	31,900	408
2023-05-16	2,069	2,099	2,057	2,087	17,000	417.40
2023-05-15	2,091	2,091	2,049	2,063	27,600	412.60
2023-05-12	2,073	2,081	2,053	2,067	20,300	413.40
2023-05-11	2,093	2,096	2,074	2,074	16,900	414.80
2023-05-10	2,080	2,094	2,074	2,087	28,100	417.40
2023-05-09	2,069	2,109	2,064	2,102	16,600	420.40
2023-05-08	2,081	2,132	2,050	2,078	86,200	415.60
2023-05-02	2,100	2,110	2,050	2,073	70,600	414.60
2023-05-01	2,001	2,106	2,001	2,096	108,000	419.20
2023-04-28	1,927	1,964	1,915	1,937	43,700	387.40
2023-04-27	1,910	1,928	1,903	1,908	26,300	381.60
2023-04-26	1,921	1,931	1,903	1,916	15,100	383.20
2023-04-25	1,953	1,956	1,928	1,929	26,000	385.80
2023-04-24	1,926	1,950	1,926	1,947	16,000	389.40
2023-04-21	1,899	1,929	1,891	1,929	14,700	385.80
2023-04-20	1,907	1,920	1,900	1,901	9,900	380.20
2023-04-19	1,904	1,907	1,893	1,907	15,600	381.40
2023-04-18	1,896	1,914	1,887	1,904	8,900	380.80
2023-04-17	1,901	1,902	1,883	1,889	16,600	377.80
2023-04-14	1,907	1,919	1,883	1,894	32,200	378.80
2023-04-13	1,908	1,922	1,902	1,905	10,600	381
2023-04-12	1,896	1,923	1,895	1,915	15,300	383
2023-04-11	1,908	1,908	1,882	1,889	11,400	377.80
2023-04-10	1,895	1,895	1,878	1,892	7,300	378.40
2023-04-07	1,882	1,893	1,878	1,883	16,000	376.60
2023-04-06	1,895	1,907	1,877	1,882	31,600	376.40
2023-04-05	1,961	1,961	1,892	1,893	27,400	378.60
2023-04-04	1,969	1,971	1,937	1,959	35,800	391.80
2023-04-03	1,961	1,975	1,951	1,956	24,000	391.20
2023-03-31	1,910	1,958	1,910	1,943	40,300	388.60
2023-03-30	1,868	1,915	1,860	1,907	29,300	381.40
2023-03-29	1,878	1,914	1,872	1,907	54,400	381.40
2023-03-28	1,887	1,893	1,853	1,871	48,100	374.20
2023-03-27	1,888	1,894	1,874	1,884	33,400	376.80
2023-03-24	1,864	1,864	1,846	1,861	26,100	372.20
2023-03-23	1,859	1,879	1,852	1,874	18,100	374.80
2023-03-22	1,878	1,878	1,852	1,859	19,500	371.80
2023-03-20	1,877	1,885	1,856	1,856	21,400	371.20
2023-03-17	1,885	1,909	1,885	1,890	24,900	378
2023-03-16	1,855	1,889	1,855	1,885	27,900	377
2023-03-15	1,898	1,903	1,883	1,895	18,500	379
2023-03-14	1,860	1,889	1,846	1,887	31,600	377.40
2023-03-13	1,875	1,882	1,849	1,881	22,000	376.20
2023-03-10	1,941	1,941	1,900	1,907	41,700	381.40
2023-03-09	1,941	1,963	1,938	1,951	20,600	390.20
2023-03-08	1,904	1,941	1,904	1,938	26,200	387.60
2023-03-07	1,852	1,909	1,848	1,900	32,900	380
2023-03-06	1,868	1,868	1,837	1,845	19,000	369
2023-03-03	1,827	1,869	1,821	1,857	38,400	371.40
2023-03-02	1,836	1,845	1,805	1,808	19,900	361.60
2023-03-01	1,842	1,851	1,817	1,824	15,000	364.80
2023-02-28	1,846	1,860	1,837	1,851	18,700	370.20
2023-02-27	1,825	1,839	1,820	1,837	9,800	367.40
2023-02-24	1,798	1,824	1,798	1,822	12,100	364.40
2023-02-22	1,792	1,812	1,784	1,789	22,400	357.80
2023-02-21	1,802	1,802	1,786	1,792	9,100	358.40
2023-02-20	1,766	1,812	1,766	1,808	24,900	361.60
2023-02-17	1,750	1,760	1,748	1,756	14,900	351.20
2023-02-16	1,778	1,781	1,752	1,758	21,600	351.60
2023-02-15	1,798	1,798	1,773	1,776	12,600	355.20
2023-02-14	1,770	1,792	1,770	1,782	12,500	356.40
2023-02-13	1,783	1,790	1,767	1,767	17,100	353.40
2023-02-10	1,786	1,790	1,780	1,780	14,900	356
2023-02-09	1,797	1,801	1,786	1,789	11,000	357.80
2023-02-08	1,811	1,812	1,800	1,801	13,000	360.20
2023-02-07	1,785	1,803	1,782	1,802	9,500	360.40
2023-02-06	1,790	1,796	1,756	1,780	26,400	356
2023-02-03	1,794	1,795	1,756	1,776	24,000	355.20
2023-02-02	1,775	1,834	1,775	1,793	36,500	358.60
2023-02-01	1,810	1,863	1,748	1,775	100,600	355
2023-01-31	1,704	1,789	1,700	1,780	47,600	356
2023-01-30	1,685	1,701	1,682	1,695	21,000	339
2023-01-27	1,661	1,682	1,656	1,680	13,300	336
2023-01-26	1,673	1,674	1,657	1,667	9,000	333.40
2023-01-25	1,665	1,682	1,665	1,676	11,900	335.20
2023-01-24	1,679	1,681	1,663	1,675	11,100	335
2023-01-23	1,668	1,684	1,662	1,679	8,600	335.80
2023-01-20	1,645	1,671	1,645	1,668	7,300	333.60
2023-01-19	1,653	1,655	1,650	1,650	3,900	330
2023-01-18	1,651	1,666	1,643	1,658	9,600	331.60
2023-01-17	1,635	1,654	1,632	1,646	15,200	329.20
2023-01-16	1,655	1,656	1,635	1,635	15,700	327
2023-01-13	1,655	1,658	1,637	1,647	17,600	329.40
2023-01-12	1,634	1,651	1,628	1,647	17,400	329.40
2023-01-11	1,625	1,633	1,623	1,629	4,000	325.80
2023-01-10	1,626	1,626	1,610	1,617	12,100	323.40
2023-01-06	1,624	1,632	1,611	1,626	7,000	325.20
2023-01-05	1,661	1,661	1,620	1,624	34,000	324.80
2023-01-04	1,678	1,679	1,650	1,667	21,800	333.40

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