9509 北海道電力(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
2023-12-01	634	643.2	632.4	638.3	947,900	638.30
2023-11-30	627	630.9	621.5	625.8	1,011,100	625.80
2023-11-29	629.5	637.8	623.9	631.8	1,006,700	631.80
2023-11-28	620.6	622.3	615.7	619.7	604,500	619.70
2023-11-27	626.6	629	615.8	620.5	771,800	620.50
2023-11-24	637	637.4	622.6	624.4	788,100	624.40
2023-11-22	625.3	636.5	623.4	628.9	907,900	628.90
2023-11-21	630.4	634	622.5	625.2	1,160,300	625.20
2023-11-20	646.5	650.5	632.3	634.7	978,900	634.70
2023-11-17	635	646.5	634.8	646.5	710,500	646.50
2023-11-16	632.5	638.2	627.2	632.2	682,400	632.20
2023-11-15	644.1	650	632	632	752,900	632
2023-11-14	640.6	640.6	632.1	638.7	684,100	638.70
2023-11-13	636	640	631.2	637.4	630,600	637.40
2023-11-10	624.5	635.5	622.7	634	829,700	634
2023-11-09	615	633.9	608.1	632.2	1,896,600	632.20
2023-11-08	658	663	620.3	621.9	2,396,100	621.90
2023-11-07	690	692.5	654.4	654.4	1,884,400	654.40
2023-11-06	691	701.4	687.4	693	1,907,700	693
2023-11-02	662	684.7	658	684.5	2,292,900	684.50
2023-11-01	639.8	665.8	638.1	656.4	1,918,100	656.40
2023-10-31	637.3	637.7	619.2	632.6	1,415,000	632.60
2023-10-30	630	644.9	625.1	635.5	1,744,500	635.50
2023-10-27	625.1	631.7	613	629.4	4,158,600	629.40
2023-10-26	643.9	654	632.1	647.6	2,580,400	647.60
2023-10-25	641	650.6	635.4	640.5	1,447,200	640.50
2023-10-24	639.8	641.4	612.1	630	2,138,700	630
2023-10-23	635.8	648.5	631.9	640.8	1,077,000	640.80
2023-10-20	630	643.4	627.1	633.9	995,800	633.90
2023-10-19	626	634.1	624.5	633	809,100	633
2023-10-18	633.8	634	620.3	632	807,100	632
2023-10-17	632.2	641.7	628.3	630.9	703,400	630.90
2023-10-16	627.7	637.2	622	625.2	771,500	625.20
2023-10-13	633	635.6	628	632.2	843,200	632.20
2023-10-12	638.1	643.5	633.8	635.5	772,700	635.50
2023-10-11	634	636.9	625.7	630	1,003,400	630
2023-10-10	626.2	630.6	619.7	628.3	1,390,400	628.30
2023-10-06	614.8	628	614.7	621.5	927,800	621.50
2023-10-05	601.2	616.4	598.9	612.9	1,509,500	612.90
2023-10-04	600	610	591	591.2	2,634,200	591.20
2023-10-03	633	637.1	617.8	618.1	2,012,000	618.10
2023-10-02	662.2	666.6	645.8	646.6	1,545,800	646.60
2023-09-29	679.9	679.9	648	652.2	1,693,800	652.20
2023-09-28	675.2	688.8	673	680.2	1,159,500	680.20
2023-09-27	686	687.8	672.1	687	1,261,100	687
2023-09-26	689.1	697.8	679.9	689.2	1,209,100	689.20
2023-09-25	700	702.8	684	692.6	2,128,800	692.60
2023-09-22	690.7	695.2	678.1	690	1,308,000	690
2023-09-21	685	697.7	682.1	693.6	1,436,700	693.60
2023-09-20	724.8	726.9	688.4	689.9	2,057,500	689.90
2023-09-19	724	728.6	712.1	722.5	1,334,200	722.50
2023-09-15	710	732	710	726	1,985,600	726
2023-09-14	692.8	703.7	690.5	703.4	1,636,400	703.40
2023-09-13	684	690.7	676.1	688.9	1,292,100	688.90
2023-09-12	659.5	684.5	658.7	683.3	2,086,300	683.30
2023-09-11	659	668.1	656	658.4	629,800	658.40
2023-09-08	645.4	663.6	645.4	653.6	1,010,000	653.60
2023-09-07	650.1	654.9	646.3	648.8	741,500	648.80
2023-09-06	661.9	664.2	647.7	650.3	1,142,100	650.30
2023-09-05	658	663	651.6	661.9	1,033,500	661.90
2023-09-04	673	673.2	660.5	662	1,163,200	662
2023-09-01	668.1	678.6	666.1	674.5	863,300	674.50
2023-08-31	660.8	677.9	657.7	671	1,037,400	671
2023-08-30	666.5	668.9	660.6	664.4	2,517,700	664.40
2023-08-29	654.6	673.8	651.1	669.3	1,622,900	669.30
2023-08-28	646.9	651.6	644.3	649.7	664,100	649.70
2023-08-25	638.1	644.8	636.2	641.7	495,200	641.70
2023-08-24	636	649.1	632.5	643.5	803,300	643.50
2023-08-23	630.2	644.7	630	642.6	916,300	642.60
2023-08-22	625	630	618	630	640,900	630
2023-08-21	616.5	627.5	615.6	624.7	715,900	624.70
2023-08-18	621.9	622.2	608.2	611.2	1,258,100	611.20
2023-08-17	637.4	643.2	619	628.1	1,125,100	628.10
2023-08-16	620	640.4	615	638.1	1,339,700	638.10
2023-08-15	618	630.9	616.5	628.7	1,455,400	628.70
2023-08-14	615.4	622	606.6	614.2	947,400	614.20
2023-08-10	619.3	620.9	607.4	613	1,615,400	613
2023-08-09	618.9	622.8	614.1	619.3	921,200	619.30
2023-08-08	615.7	624.3	614	616.2	2,013,200	616.20
2023-08-07	629	630.8	605.6	608.6	2,869,600	608.60
2023-08-04	638	639.5	630.3	637.4	1,056,400	637.40
2023-08-03	650	655.9	639	641.1	1,582,800	641.10
2023-08-02	676.5	678	653.3	656	2,278,100	656
2023-08-01	673	687.9	666	686.5	3,553,900	686.50
2023-07-31	630	665.9	606	663.8	5,882,300	663.80
2023-07-28	586.1	587.7	568.1	583.5	1,921,900	583.50
2023-07-27	575.2	594.5	573.4	593.4	1,574,400	593.40
2023-07-26	571	581.9	568.3	575	995,000	575
2023-07-25	573	576.1	569.1	573.7	716,600	573.70
2023-07-24	568.9	574	566.2	573.1	646,900	573.10
2023-07-21	559.3	568.4	555.7	565.1	751,100	565.10
2023-07-20	555.2	558.4	552.4	554	578,300	554
2023-07-19	550	554.3	544.1	553.8	673,000	553.80
2023-07-18	535	550	532.1	549.4	865,500	549.40
2023-07-14	551.6	553	539.6	540.9	905,900	540.90
2023-07-13	552.7	554.9	546	552.6	684,300	552.60
2023-07-12	563.1	564.2	550.9	551	874,900	551
2023-07-11	572.8	573.9	560.3	561.9	1,087,500	561.90
2023-07-10	582.2	582.2	574.1	574.5	795,000	574.50
2023-07-07	585.5	589.7	577.4	582.5	784,800	582.50
2023-07-06	594.6	594.8	583.2	586.2	1,050,200	586.20
2023-07-05	588	596.1	587	594.8	841,300	594.80
2023-07-04	598.2	598.2	587.5	587.5	923,400	587.50
2023-07-03	592.1	599.8	592.1	598.2	815,000	598.20
2023-06-30	595.3	598.7	587	592	930,500	592
2023-06-29	598	600.2	593	598.1	537,500	598.10
2023-06-28	593.5	606.7	592.3	602.5	604,000	602.50
2023-06-27	596.2	601.2	591.7	594.1	596,000	594.10
2023-06-26	606.5	606.8	590	594.9	835,100	594.90
2023-06-23	593.3	610	593	609.3	1,463,600	609.30
2023-06-22	598	606.7	593.3	594.1	947,200	594.10
2023-06-21	593.8	605	589.2	592.7	1,091,100	592.70
2023-06-20	608.9	608.9	596	600	979,100	600
2023-06-19	616.3	618.7	605.4	608.8	1,022,500	608.80
2023-06-16	606	613.4	602.9	608.2	1,564,900	608.20
2023-06-15	618.8	620.6	601.1	604	1,613,100	604
2023-06-14	637.7	639.9	621	624.2	1,006,600	624.20
2023-06-13	628.6	640.5	628	634	1,730,800	634
2023-06-12	623.8	632.7	610.4	629.6	1,614,600	629.60
2023-06-09	599.9	617.9	599.3	616.6	1,565,300	616.60
2023-06-08	589.1	613	589.1	596.7	1,837,600	596.70
2023-06-07	583.4	594.5	580	583.6	1,215,200	583.60
2023-06-06	572	585	571	585	958,900	585
2023-06-05	588	590	574.2	575.2	950,500	575.20
2023-06-02	575	581	574	579	624,200	579
2023-06-01	571	576	564	575	839,000	575
2023-05-31	575	588	571	572	2,198,900	572
2023-05-30	565	574	564	571	562,200	571
2023-05-29	569	577	563	571	678,100	571
2023-05-26	583	584	568	569	945,700	569
2023-05-25	568	583	566	582	1,112,000	582
2023-05-24	553	581	551	572	1,693,800	572
2023-05-23	544	545	538	543	631,900	543
2023-05-22	540	546	538	543	461,500	543
2023-05-19	537	542	531	536	578,900	536
2023-05-18	558	558	539	539	1,085,800	539
2023-05-17	551	563	550	556	903,200	556
2023-05-16	546	555	538	551	1,261,400	551
2023-05-15	538	543	533	543	673,000	543
2023-05-12	523	532	523	531	466,800	531
2023-05-11	529	533	521	524	664,500	524
2023-05-10	534	536	526	529	484,200	529
2023-05-09	519	533	518	531	1,005,100	531
2023-05-08	522	525	517	519	919,300	519
2023-05-02	514	524	508	513	1,550,900	513
2023-05-01	518	528	514	515	2,110,900	515
2023-04-28	517	520	510	512	1,492,600	512
2023-04-27	512	512	502	507	752,200	507
2023-04-26	510	514	507	512	561,200	512
2023-04-25	516	520	511	512	566,100	512
2023-04-24	517	520	510	510	445,300	510
2023-04-21	510	518	507	518	769,900	518
2023-04-20	505	511	505	509	482,900	509
2023-04-19	510	510	506	510	557,300	510
2023-04-18	505	510	505	508	483,000	508
2023-04-17	509	509	500	504	553,100	504
2023-04-14	504	510	503	508	422,800	508
2023-04-13	507	508	502	503	446,600	503
2023-04-12	507	510	505	507	380,900	507
2023-04-11	507	508	503	507	694,400	507
2023-04-10	497	506	497	505	588,900	505
2023-04-07	501	501	491	491	584,400	491
2023-04-06	493	508	492	500	1,063,900	500
2023-04-05	500	500	491	491	526,600	491
2023-04-04	492	506	491	501	1,074,500	501
2023-04-03	490	494	489	494	536,300	494
2023-03-31	492	494	483	486	649,300	486
2023-03-30	483	491	481	489	729,800	489
2023-03-29	480	485	477	484	652,800	484
2023-03-28	477	481	471	477	572,000	477
2023-03-27	481	482	475	478	481,100	478
2023-03-24	467	479	467	477	618,800	477
2023-03-23	462	468	461	467	353,100	467
2023-03-22	469	471	462	469	662,200	469
2023-03-20	472	472	463	466	474,500	466
2023-03-17	479	481	471	472	705,300	472
2023-03-16	471	478	466	476	588,200	476
2023-03-15	480	484	478	479	417,100	479
2023-03-14	470	476	464	473	756,000	473
2023-03-13	483	484	476	478	519,300	478
2023-03-10	485	491	483	490	623,800	490
2023-03-09	484	492	482	488	629,000	488
2023-03-08	480	484	479	481	370,700	481
2023-03-07	478	484	477	481	536,700	481
2023-03-06	474	484	472	477	624,900	477
2023-03-03	465	471	461	469	719,600	469
2023-03-02	473	475	465	466	590,900	466
2023-03-01	470	477	469	472	614,200	472
2023-02-28	474	475	470	472	659,600	472
2023-02-27	483	484	475	479	489,100	479
2023-02-24	487	489	485	487	482,600	487
2023-02-22	491	492	485	486	735,600	486
2023-02-21	486	492	484	491	720,700	491
2023-02-20	477	488	476	485	725,700	485
2023-02-17	476	480	473	475	306,100	475
2023-02-16	471	478	470	476	433,800	476
2023-02-15	471	473	468	471	355,300	471
2023-02-14	475	476	472	474	200,300	474
2023-02-13	477	477	472	473	330,200	473
2023-02-10	472	476	471	474	401,500	474
2023-02-09	474	476	472	472	352,800	472
2023-02-08	481	481	475	477	440,200	477
2023-02-07	479	485	476	476	628,400	476
2023-02-06	469	475	469	475	812,700	475
2023-02-03	475	476	462	463	698,100	463
2023-02-02	477	486	476	477	866,500	477
2023-02-01	484	488	472	473	1,086,500	473
2023-01-31	469	485	467	480	1,615,200	480
2023-01-30	467	469	461	467	804,800	467
2023-01-27	460	470	460	468	1,679,900	468
2023-01-26	460	462	453	455	693,900	455
2023-01-25	451	457	449	453	545,300	453
2023-01-24	446	453	446	452	674,600	452
2023-01-23	445	447	443	444	715,000	444
2023-01-20	442	444	440	440	894,600	440
2023-01-19	446	449	443	443	306,700	443
2023-01-18	447	449	444	447	440,600	447
2023-01-17	448	448	442	447	361,000	447
2023-01-16	447	453	447	449	440,000	449
2023-01-13	445	450	445	447	437,000	447
2023-01-12	445	449	442	447	468,600	447
2023-01-11	446	455	446	446	427,400	446
2023-01-10	454	455	444	445	667,500	445
2023-01-06	454	457	447	454	538,000	454
2023-01-05	454	460	454	455	468,300	455
2023-01-04	466	469	454	454	730,300	454

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