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 |
---|---|---|---|---|---|---|
2022-08-17 | 519 | 522 | 514 | 520 | 545,900 | 520 |
2022-08-16 | 517 | 517 | 511 | 516 | 313,500 | 516 |
2022-08-15 | 517 | 517 | 514 | 514 | 335,600 | 514 |
2022-08-12 | 520 | 524 | 513 | 513 | 710,700 | 513 |
2022-08-10 | 512 | 520 | 510 | 515 | 764,600 | 515 |
2022-08-09 | 515 | 516 | 508 | 510 | 504,400 | 510 |
2022-08-08 | 511 | 515 | 509 | 513 | 535,000 | 513 |
2022-08-05 | 507 | 511 | 505 | 510 | 744,100 | 510 |
2022-08-04 | 526 | 526 | 511 | 511 | 772,100 | 511 |
2022-08-03 | 523 | 527 | 518 | 525 | 941,300 | 525 |
2022-08-02 | 536 | 543 | 529 | 529 | 1,074,900 | 529 |
2022-08-01 | 524 | 546 | 517 | 540 | 2,793,200 | 540 |
2022-07-29 | 515 | 516 | 506 | 511 | 1,138,300 | 511 |
2022-07-28 | 508 | 520 | 506 | 520 | 1,263,700 | 520 |
2022-07-27 | 515 | 516 | 506 | 506 | 588,600 | 506 |
2022-07-26 | 515 | 518 | 507 | 509 | 758,300 | 509 |
2022-07-25 | 508 | 517 | 507 | 507 | 630,400 | 507 |
2022-07-22 | 509 | 509 | 501 | 507 | 902,700 | 507 |
2022-07-21 | 507 | 512 | 506 | 509 | 520,700 | 509 |
2022-07-20 | 514 | 516 | 511 | 516 | 760,000 | 516 |
2022-07-19 | 525 | 525 | 510 | 512 | 739,200 | 512 |
2022-07-15 | 527 | 537 | 520 | 525 | 1,481,800 | 525 |
2022-07-14 | 520 | 521 | 509 | 514 | 644,100 | 514 |
2022-07-13 | 516 | 520 | 514 | 520 | 689,500 | 520 |
2022-07-12 | 520 | 523 | 514 | 514 | 1,171,000 | 514 |
2022-07-11 | 517 | 519 | 514 | 518 | 885,100 | 518 |
2022-07-08 | 506 | 515 | 505 | 512 | 892,600 | 512 |
2022-07-07 | 507 | 513 | 504 | 507 | 732,300 | 507 |
2022-07-06 | 502 | 508 | 498 | 503 | 1,160,600 | 503 |
2022-07-05 | 511 | 514 | 506 | 509 | 982,200 | 509 |
2022-07-04 | 497 | 513 | 497 | 513 | 1,598,000 | 513 |
2022-07-01 | 496 | 501 | 489 | 494 | 1,142,900 | 494 |
2022-06-30 | 503 | 503 | 492 | 495 | 854,000 | 495 |
2022-06-29 | 491 | 503 | 489 | 499 | 1,606,400 | 499 |
2022-06-28 | 479 | 492 | 475 | 491 | 1,117,400 | 491 |
2022-06-27 | 476 | 480 | 471 | 475 | 874,700 | 475 |
2022-06-24 | 475 | 478 | 472 | 474 | 730,300 | 474 |
2022-06-23 | 470 | 475 | 469 | 474 | 579,800 | 474 |
2022-06-22 | 471 | 474 | 467 | 470 | 563,200 | 470 |
2022-06-21 | 461 | 471 | 461 | 469 | 723,400 | 469 |
2022-06-20 | 469 | 469 | 461 | 463 | 654,200 | 463 |
2022-06-17 | 464 | 468 | 461 | 467 | 759,600 | 467 |
2022-06-16 | 461 | 473 | 461 | 469 | 893,000 | 469 |
2022-06-15 | 471 | 474 | 457 | 459 | 1,644,000 | 459 |
2022-06-14 | 479 | 481 | 470 | 472 | 729,700 | 472 |
2022-06-13 | 472 | 482 | 472 | 478 | 648,400 | 478 |
2022-06-10 | 482 | 482 | 474 | 476 | 1,378,600 | 476 |
2022-06-09 | 485 | 487 | 479 | 480 | 1,106,300 | 480 |
2022-06-08 | 482 | 486 | 478 | 485 | 1,074,300 | 485 |
2022-06-07 | 485 | 487 | 481 | 484 | 950,300 | 484 |
2022-06-06 | 490 | 492 | 483 | 484 | 1,011,000 | 484 |
2022-06-03 | 498 | 500 | 491 | 493 | 543,800 | 493 |
2022-06-02 | 489 | 501 | 485 | 496 | 900,600 | 496 |
2022-06-01 | 485 | 489 | 480 | 488 | 1,864,600 | 488 |
2022-05-31 | 495 | 501 | 492 | 492 | 984,600 | 492 |
2022-05-30 | 497 | 503 | 487 | 499 | 1,433,900 | 499 |
2022-05-27 | 515 | 515 | 499 | 502 | 788,500 | 502 |
2022-05-26 | 504 | 513 | 502 | 511 | 706,600 | 511 |
2022-05-25 | 495 | 511 | 495 | 508 | 1,077,600 | 508 |
2022-05-24 | 491 | 497 | 487 | 492 | 589,700 | 492 |
2022-05-23 | 494 | 494 | 489 | 492 | 438,400 | 492 |
2022-05-20 | 493 | 493 | 488 | 488 | 907,300 | 488 |
2022-05-19 | 490 | 496 | 488 | 496 | 843,700 | 496 |
2022-05-18 | 495 | 500 | 491 | 497 | 602,900 | 497 |
2022-05-17 | 498 | 503 | 495 | 495 | 747,200 | 495 |
2022-05-16 | 500 | 503 | 495 | 499 | 955,400 | 499 |
2022-05-13 | 514 | 514 | 499 | 507 | 859,400 | 507 |
2022-05-12 | 511 | 517 | 509 | 513 | 694,600 | 513 |
2022-05-11 | 515 | 517 | 507 | 513 | 941,900 | 513 |
2022-05-10 | 510 | 523 | 508 | 515 | 1,226,500 | 515 |
2022-05-09 | 513 | 525 | 508 | 520 | 1,281,800 | 520 |
2022-05-06 | 488 | 517 | 487 | 513 | 1,592,900 | 513 |
2022-05-02 | 490 | 491 | 476 | 486 | 1,196,400 | 486 |
2022-04-28 | 476 | 483 | 463 | 483 | 1,592,900 | 483 |
2022-04-27 | 488 | 494 | 484 | 487 | 909,200 | 487 |
2022-04-26 | 487 | 492 | 486 | 491 | 500,500 | 491 |
2022-04-25 | 488 | 493 | 488 | 490 | 406,800 | 490 |
2022-04-22 | 496 | 497 | 490 | 495 | 485,000 | 495 |
2022-04-21 | 509 | 511 | 497 | 498 | 507,900 | 498 |
2022-04-20 | 500 | 507 | 498 | 505 | 665,300 | 505 |
2022-04-19 | 497 | 500 | 494 | 498 | 477,300 | 498 |
2022-04-18 | 495 | 497 | 488 | 491 | 434,000 | 491 |
2022-04-15 | 501 | 501 | 493 | 495 | 379,500 | 495 |
2022-04-14 | 487 | 500 | 487 | 498 | 726,200 | 498 |
2022-04-13 | 491 | 494 | 482 | 488 | 610,100 | 488 |
2022-04-12 | 490 | 498 | 483 | 485 | 1,027,600 | 485 |
2022-04-11 | 480 | 490 | 479 | 489 | 958,800 | 489 |
2022-04-08 | 477 | 477 | 471 | 473 | 544,400 | 473 |
2022-04-07 | 482 | 483 | 475 | 479 | 694,500 | 479 |
2022-04-06 | 486 | 487 | 480 | 480 | 411,200 | 480 |
2022-04-05 | 491 | 492 | 481 | 484 | 1,045,200 | 484 |
2022-04-04 | 481 | 492 | 479 | 489 | 766,900 | 489 |
2022-04-01 | 480 | 486 | 475 | 486 | 797,100 | 486 |
2022-03-31 | 493 | 496 | 484 | 484 | 740,800 | 484 |
2022-03-30 | 505 | 505 | 491 | 497 | 891,400 | 497 |
2022-03-29 | 509 | 513 | 505 | 507 | 1,122,500 | 507 |
2022-03-28 | 511 | 512 | 504 | 508 | 573,700 | 508 |
2022-03-25 | 510 | 511 | 505 | 507 | 760,100 | 507 |
2022-03-24 | 511 | 514 | 502 | 509 | 961,400 | 509 |
2022-03-23 | 507 | 519 | 502 | 517 | 1,185,000 | 517 |
2022-03-22 | 494 | 506 | 492 | 504 | 1,069,500 | 504 |
2022-03-18 | 486 | 495 | 484 | 488 | 2,254,400 | 488 |
2022-03-17 | 484 | 490 | 482 | 488 | 726,300 | 488 |
2022-03-16 | 475 | 487 | 474 | 485 | 972,200 | 485 |
2022-03-15 | 466 | 475 | 465 | 474 | 794,500 | 474 |
2022-03-14 | 465 | 467 | 452 | 463 | 1,034,000 | 463 |
2022-03-11 | 466 | 474 | 462 | 466 | 939,600 | 466 |
2022-03-10 | 468 | 474 | 460 | 472 | 1,575,700 | 472 |
2022-03-09 | 505 | 505 | 460 | 462 | 3,285,900 | 462 |
2022-03-08 | 516 | 519 | 508 | 511 | 919,700 | 511 |
2022-03-07 | 525 | 528 | 516 | 522 | 871,400 | 522 |
2022-03-04 | 521 | 529 | 519 | 527 | 1,634,900 | 527 |
2022-03-03 | 515 | 525 | 514 | 521 | 1,078,100 | 521 |
2022-03-02 | 509 | 514 | 506 | 513 | 1,158,600 | 513 |
2022-03-01 | 508 | 510 | 504 | 507 | 698,200 | 507 |
2022-02-28 | 503 | 505 | 500 | 504 | 817,100 | 504 |
2022-02-25 | 508 | 508 | 497 | 498 | 856,100 | 498 |
2022-02-24 | 512 | 512 | 505 | 510 | 739,900 | 510 |
2022-02-22 | 504 | 509 | 502 | 509 | 660,300 | 509 |
2022-02-21 | 507 | 510 | 504 | 506 | 341,000 | 506 |
2022-02-18 | 503 | 510 | 503 | 507 | 651,200 | 507 |
2022-02-17 | 509 | 510 | 503 | 503 | 421,700 | 503 |
2022-02-16 | 502 | 509 | 502 | 507 | 389,700 | 507 |
2022-02-15 | 506 | 512 | 503 | 507 | 671,200 | 507 |
2022-02-14 | 506 | 508 | 499 | 506 | 703,400 | 506 |
2022-02-10 | 513 | 515 | 510 | 511 | 403,600 | 511 |
2022-02-09 | 506 | 515 | 505 | 513 | 657,200 | 513 |
2022-02-08 | 506 | 510 | 503 | 509 | 466,500 | 509 |
2022-02-07 | 501 | 505 | 501 | 503 | 451,200 | 503 |
2022-02-04 | 502 | 507 | 502 | 505 | 459,000 | 505 |
2022-02-03 | 507 | 511 | 499 | 502 | 644,100 | 502 |
2022-02-02 | 502 | 509 | 502 | 504 | 555,000 | 504 |
2022-02-01 | 494 | 508 | 488 | 506 | 1,319,600 | 506 |
2022-01-31 | 506 | 508 | 498 | 499 | 988,000 | 499 |
2022-01-28 | 505 | 508 | 498 | 506 | 974,900 | 506 |
2022-01-27 | 503 | 505 | 492 | 497 | 954,900 | 497 |
2022-01-26 | 508 | 508 | 497 | 499 | 698,000 | 499 |
2022-01-25 | 497 | 504 | 490 | 504 | 1,295,500 | 504 |
2022-01-24 | 501 | 507 | 501 | 504 | 753,100 | 504 |
2022-01-21 | 500 | 508 | 496 | 508 | 501,900 | 508 |
2022-01-20 | 502 | 509 | 499 | 503 | 595,500 | 503 |
2022-01-19 | 510 | 512 | 504 | 508 | 650,900 | 508 |
2022-01-18 | 519 | 520 | 510 | 510 | 467,700 | 510 |
2022-01-17 | 517 | 521 | 515 | 516 | 328,000 | 516 |
2022-01-14 | 515 | 518 | 509 | 517 | 543,200 | 517 |
2022-01-13 | 515 | 516 | 510 | 512 | 444,800 | 512 |
2022-01-12 | 516 | 518 | 512 | 514 | 317,100 | 514 |
2022-01-11 | 514 | 516 | 508 | 516 | 599,300 | 516 |
2022-01-07 | 508 | 514 | 508 | 510 | 534,700 | 510 |
2022-01-06 | 512 | 519 | 508 | 513 | 521,400 | 513 |
2022-01-05 | 520 | 522 | 512 | 519 | 501,000 | 519 |
2022-01-04 | 514 | 518 | 509 | 515 | 572,500 | 515 |
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