9509 北海道電力(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-17519522514520545,900520
2022-08-16517517511516313,500516
2022-08-15517517514514335,600514
2022-08-12520524513513710,700513
2022-08-10512520510515764,600515
2022-08-09515516508510504,400510
2022-08-08511515509513535,000513
2022-08-05507511505510744,100510
2022-08-04526526511511772,100511
2022-08-03523527518525941,300525
2022-08-025365435295291,074,900529
2022-08-015245465175402,793,200540
2022-07-295155165065111,138,300511
2022-07-285085205065201,263,700520
2022-07-27515516506506588,600506
2022-07-26515518507509758,300509
2022-07-25508517507507630,400507
2022-07-22509509501507902,700507
2022-07-21507512506509520,700509
2022-07-20514516511516760,000516
2022-07-19525525510512739,200512
2022-07-155275375205251,481,800525
2022-07-14520521509514644,100514
2022-07-13516520514520689,500520
2022-07-125205235145141,171,000514
2022-07-11517519514518885,100518
2022-07-08506515505512892,600512
2022-07-07507513504507732,300507
2022-07-065025084985031,160,600503
2022-07-05511514506509982,200509
2022-07-044975134975131,598,000513
2022-07-014965014894941,142,900494
2022-06-30503503492495854,000495
2022-06-294915034894991,606,400499
2022-06-284794924754911,117,400491
2022-06-27476480471475874,700475
2022-06-24475478472474730,300474
2022-06-23470475469474579,800474
2022-06-22471474467470563,200470
2022-06-21461471461469723,400469
2022-06-20469469461463654,200463
2022-06-17464468461467759,600467
2022-06-16461473461469893,000469
2022-06-154714744574591,644,000459
2022-06-14479481470472729,700472
2022-06-13472482472478648,400478
2022-06-104824824744761,378,600476
2022-06-094854874794801,106,300480
2022-06-084824864784851,074,300485
2022-06-07485487481484950,300484
2022-06-064904924834841,011,000484
2022-06-03498500491493543,800493
2022-06-02489501485496900,600496
2022-06-014854894804881,864,600488
2022-05-31495501492492984,600492
2022-05-304975034874991,433,900499
2022-05-27515515499502788,500502
2022-05-26504513502511706,600511
2022-05-254955114955081,077,600508
2022-05-24491497487492589,700492
2022-05-23494494489492438,400492
2022-05-20493493488488907,300488
2022-05-19490496488496843,700496
2022-05-18495500491497602,900497
2022-05-17498503495495747,200495
2022-05-16500503495499955,400499
2022-05-13514514499507859,400507
2022-05-12511517509513694,600513
2022-05-11515517507513941,900513
2022-05-105105235085151,226,500515
2022-05-095135255085201,281,800520
2022-05-064885174875131,592,900513
2022-05-024904914764861,196,400486
2022-04-284764834634831,592,900483
2022-04-27488494484487909,200487
2022-04-26487492486491500,500491
2022-04-25488493488490406,800490
2022-04-22496497490495485,000495
2022-04-21509511497498507,900498
2022-04-20500507498505665,300505
2022-04-19497500494498477,300498
2022-04-18495497488491434,000491
2022-04-15501501493495379,500495
2022-04-14487500487498726,200498
2022-04-13491494482488610,100488
2022-04-124904984834851,027,600485
2022-04-11480490479489958,800489
2022-04-08477477471473544,400473
2022-04-07482483475479694,500479
2022-04-06486487480480411,200480
2022-04-054914924814841,045,200484
2022-04-04481492479489766,900489
2022-04-01480486475486797,100486
2022-03-31493496484484740,800484
2022-03-30505505491497891,400497
2022-03-295095135055071,122,500507
2022-03-28511512504508573,700508
2022-03-25510511505507760,100507
2022-03-24511514502509961,400509
2022-03-235075195025171,185,000517
2022-03-224945064925041,069,500504
2022-03-184864954844882,254,400488
2022-03-17484490482488726,300488
2022-03-16475487474485972,200485
2022-03-15466475465474794,500474
2022-03-144654674524631,034,000463
2022-03-11466474462466939,600466
2022-03-104684744604721,575,700472
2022-03-095055054604623,285,900462
2022-03-08516519508511919,700511
2022-03-07525528516522871,400522
2022-03-045215295195271,634,900527
2022-03-035155255145211,078,100521
2022-03-025095145065131,158,600513
2022-03-01508510504507698,200507
2022-02-28503505500504817,100504
2022-02-25508508497498856,100498
2022-02-24512512505510739,900510
2022-02-22504509502509660,300509
2022-02-21507510504506341,000506
2022-02-18503510503507651,200507
2022-02-17509510503503421,700503
2022-02-16502509502507389,700507
2022-02-15506512503507671,200507
2022-02-14506508499506703,400506
2022-02-10513515510511403,600511
2022-02-09506515505513657,200513
2022-02-08506510503509466,500509
2022-02-07501505501503451,200503
2022-02-04502507502505459,000505
2022-02-03507511499502644,100502
2022-02-02502509502504555,000504
2022-02-014945084885061,319,600506
2022-01-31506508498499988,000499
2022-01-28505508498506974,900506
2022-01-27503505492497954,900497
2022-01-26508508497499698,000499
2022-01-254975044905041,295,500504
2022-01-24501507501504753,100504
2022-01-21500508496508501,900508
2022-01-20502509499503595,500503
2022-01-19510512504508650,900508
2022-01-18519520510510467,700510
2022-01-17517521515516328,000516
2022-01-14515518509517543,200517
2022-01-13515516510512444,800512
2022-01-12516518512514317,100514
2022-01-11514516508516599,300516
2022-01-07508514508510534,700510
2022-01-06512519508513521,400513
2022-01-05520522512519501,000519
2022-01-04514518509515572,500515

分割・併合履歴 : [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株