9509 北海道電力(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,065	1,077	1,034	1,046	1,430,600	1,046
2012-12-27	1,088	1,099	1,063	1,084	1,555,400	1,084
2012-12-26	1,079	1,089	1,061	1,064	786,300	1,064
2012-12-25	1,046	1,084	1,046	1,068	1,356,800	1,068
2012-12-21	1,040	1,049	1,006	1,046	2,954,400	1,046
2012-12-20	968	1,040	952	1,032	3,483,500	1,032
2012-12-19	948	964	924	960	2,325,800	960
2012-12-18	952	958	905	935	2,523,000	935
2012-12-17	901	1,007	868	948	4,491,100	948
2012-12-14	833	884	833	876	1,852,400	876
2012-12-13	850	850	831	839	1,337,500	839
2012-12-12	830	840	815	838	1,285,800	838
2012-12-11	810	830	787	826	2,114,400	826
2012-12-10	848	857	806	828	1,559,300	828
2012-12-07	783	848	781	844	3,172,300	844
2012-12-06	769	795	758	784	1,821,200	784
2012-12-05	752	769	750	756	1,051,400	756
2012-12-04	769	778	746	753	1,570,400	753
2012-12-03	791	792	752	762	2,408,300	762
2012-11-30	808	823	799	815	2,217,600	815
2012-11-29	796	817	789	797	1,628,900	797
2012-11-28	810	834	779	781	2,532,700	781
2012-11-27	850	874	798	825	2,890,100	825
2012-11-26	830	861	826	850	1,570,800	850
2012-11-22	822	832	813	819	1,590,500	819
2012-11-21	817	829	800	816	2,325,500	816
2012-11-20	813	839	776	803	3,433,600	803
2012-11-19	776	810	775	798	3,021,400	798
2012-11-16	741	780	728	772	3,256,000	772
2012-11-15	678	719	672	712	2,303,600	712
2012-11-14	671	679	660	668	933,600	668
2012-11-13	650	677	647	670	1,633,000	670
2012-11-12	657	673	648	649	846,000	649
2012-11-09	669	680	648	659	1,460,300	659
2012-11-08	649	681	645	674	1,956,500	674
2012-11-07	648	661	632	656	2,155,900	656
2012-11-06	631	664	621	653	2,192,500	653
2012-11-05	660	660	627	640	1,306,100	640
2012-11-02	671	672	648	670	1,293,900	670
2012-11-01	667	671	651	665	808,000	665
2012-10-31	653	663	632	657	1,503,600	657
2012-10-30	677	685	653	653	1,216,300	653
2012-10-29	663	680	651	676	1,557,100	676
2012-10-26	683	699	658	664	2,477,500	664
2012-10-25	663	696	653	692	2,368,700	692
2012-10-24	686	729	662	662	3,029,600	662
2012-10-23	776	776	680	683	2,649,400	683
2012-10-22	801	818	775	776	2,277,300	776
2012-10-19	763	800	761	800	2,213,400	800
2012-10-18	732	762	731	760	1,883,300	760
2012-10-17	713	739	703	727	2,039,200	727
2012-10-16	702	721	694	713	1,797,400	713
2012-10-15	682	707	676	703	2,103,000	703
2012-10-12	673	683	648	683	2,488,800	683
2012-10-11	619	666	616	653	2,091,500	653
2012-10-10	629	640	608	627	1,890,000	627
2012-10-09	667	680	626	629	1,774,500	629
2012-10-05	650	676	649	674	1,990,900	674
2012-10-04	684	688	640	649	2,329,300	649
2012-10-03	680	694	673	684	1,804,600	684
2012-10-02	668	685	654	679	2,450,500	679
2012-10-01	634	672	631	671	2,133,800	671
2012-09-28	632	654	615	634	2,574,400	634
2012-09-27	621	645	613	632	2,183,400	632
2012-09-26	597	618	597	614	1,447,900	614
2012-09-25	613	614	590	606	1,900,000	606
2012-09-24	591	614	588	613	1,962,000	613
2012-09-21	578	603	554	601	2,890,600	601
2012-09-20	591	597	574	584	2,379,200	584
2012-09-19	573	606	570	600	3,068,700	600
2012-09-18	534	569	528	563	2,136,500	563
2012-09-14	529	537	521	534	1,563,700	534
2012-09-13	504	528	493	526	1,572,300	526
2012-09-12	505	513	487	496	1,407,900	496
2012-09-11	511	521	501	503	956,700	503
2012-09-10	515	535	508	518	1,380,300	518
2012-09-07	517	524	499	523	2,249,000	523
2012-09-06	528	535	506	510	1,699,000	510
2012-09-05	553	556	524	526	2,206,100	526
2012-09-04	568	588	559	561	1,352,300	561
2012-09-03	600	603	571	574	1,164,200	574
2012-08-31	609	620	599	602	1,503,200	602
2012-08-30	632	637	596	604	1,891,800	604
2012-08-29	659	664	635	642	1,652,000	642
2012-08-28	710	712	655	660	1,469,300	660
2012-08-27	721	737	705	719	1,087,400	719
2012-08-24	726	747	718	723	1,156,700	723
2012-08-23	725	730	722	727	351,900	727
2012-08-22	733	738	726	727	421,600	727
2012-08-21	742	746	725	734	643,400	734
2012-08-20	760	763	746	749	527,400	749
2012-08-17	736	749	730	748	767,400	748
2012-08-16	740	745	713	733	709,900	733
2012-08-15	765	776	738	743	864,600	743
2012-08-14	746	766	735	764	1,072,200	764
2012-08-13	721	752	720	735	953,500	735
2012-08-10	753	764	725	732	1,123,700	732
2012-08-09	742	773	741	761	1,129,700	761
2012-08-08	745	776	733	751	1,595,800	751
2012-08-07	692	751	679	745	1,377,300	745
2012-08-06	685	695	674	691	1,429,500	691
2012-08-03	680	697	658	687	1,379,700	687
2012-08-02	667	701	656	681	1,723,500	681
2012-08-01	710	713	670	675	1,094,400	675
2012-07-31	662	724	662	721	2,217,000	721
2012-07-30	713	718	669	675	1,144,400	675
2012-07-27	729	734	706	713	909,300	713
2012-07-26	720	739	710	724	1,401,500	724
2012-07-25	765	773	729	733	1,255,700	733
2012-07-24	789	804	771	773	1,100,900	773
2012-07-23	816	828	794	796	1,131,400	796
2012-07-20	875	879	829	831	939,500	831
2012-07-19	879	907	870	876	1,078,800	876
2012-07-18	900	905	859	872	1,331,100	872
2012-07-17	948	949	903	907	968,600	907
2012-07-13	981	997	959	962	438,300	962
2012-07-12	993	1,005	984	985	607,100	985
2012-07-11	1,007	1,015	983	992	579,200	992
2012-07-10	1,010	1,024	1,004	1,006	451,100	1,006
2012-07-09	995	1,015	995	1,005	414,200	1,005
2012-07-06	1,001	1,017	991	1,000	625,600	1,000
2012-07-05	1,013	1,019	997	1,000	487,300	1,000
2012-07-04	1,021	1,027	1,013	1,020	587,600	1,020
2012-07-03	1,012	1,032	1,010	1,021	561,800	1,021
2012-07-02	1,033	1,034	998	1,007	609,800	1,007
2012-06-29	1,006	1,034	1,000	1,029	1,204,100	1,029
2012-06-28	990	1,015	973	991	1,309,400	991
2012-06-27	951	964	947	961	560,300	961
2012-06-26	942	963	940	951	677,300	951
2012-06-25	957	962	940	942	616,900	942
2012-06-22	971	971	942	957	635,700	957
2012-06-21	952	984	952	971	935,100	971
2012-06-20	936	957	932	953	767,900	953
2012-06-19	936	949	925	928	620,500	928
2012-06-18	932	951	921	935	667,800	935
2012-06-15	910	923	906	921	421,000	921
2012-06-14	914	927	904	910	469,500	910
2012-06-13	916	929	908	920	692,000	920
2012-06-12	936	951	914	918	768,800	918
2012-06-11	913	953	911	935	1,385,400	935
2012-06-08	915	922	885	898	1,024,600	898
2012-06-07	891	915	878	914	1,051,400	914
2012-06-06	906	906	888	900	856,900	900
2012-06-05	900	913	888	905	829,000	905
2012-06-04	915	921	892	906	1,130,500	906
2012-06-01	975	978	922	934	826,300	934
2012-05-31	950	999	950	984	1,186,700	984
2012-05-30	931	954	928	949	549,500	949
2012-05-29	955	957	931	946	368,300	946
2012-05-28	970	975	954	959	323,300	959
2012-05-25	968	985	950	970	496,000	970
2012-05-24	950	973	950	963	574,500	963
2012-05-23	960	982	942	954	845,900	954
2012-05-22	1,000	1,007	962	968	611,300	968
2012-05-21	981	1,005	977	998	700,400	998
2012-05-18	997	1,003	977	990	567,400	990
2012-05-17	1,011	1,015	983	1,006	437,100	1,006
2012-05-16	1,018	1,030	997	1,016	612,900	1,016
2012-05-15	1,040	1,050	1,013	1,016	587,000	1,016
2012-05-14	1,004	1,073	1,001	1,063	1,057,600	1,063
2012-05-11	1,030	1,036	1,005	1,008	414,400	1,008
2012-05-10	1,005	1,064	1,005	1,037	695,700	1,037
2012-05-09	1,013	1,026	1,006	1,010	665,600	1,010
2012-05-08	1,060	1,079	1,003	1,030	996,000	1,030
2012-05-07	1,054	1,074	1,039	1,063	704,600	1,063
2012-05-02	1,101	1,101	1,077	1,084	505,200	1,084
2012-05-01	1,128	1,130	1,088	1,102	677,100	1,102
2012-04-27	1,127	1,145	1,114	1,124	473,700	1,124
2012-04-26	1,166	1,166	1,134	1,139	493,400	1,139
2012-04-25	1,164	1,164	1,150	1,163	421,500	1,163
2012-04-24	1,150	1,170	1,135	1,165	869,200	1,165
2012-04-23	1,200	1,201	1,161	1,165	778,500	1,165
2012-04-20	1,233	1,241	1,202	1,206	493,700	1,206
2012-04-19	1,234	1,234	1,215	1,231	494,000	1,231
2012-04-18	1,242	1,258	1,227	1,235	723,700	1,235
2012-04-17	1,221	1,241	1,204	1,233	525,000	1,233
2012-04-16	1,205	1,248	1,204	1,226	504,500	1,226
2012-04-13	1,213	1,213	1,194	1,209	556,700	1,209
2012-04-12	1,236	1,252	1,212	1,213	503,500	1,213
2012-04-11	1,241	1,259	1,228	1,243	719,200	1,243
2012-04-10	1,233	1,259	1,233	1,259	1,010,700	1,259
2012-04-09	1,234	1,250	1,222	1,225	627,600	1,225
2012-04-06	1,222	1,256	1,210	1,235	743,200	1,235
2012-04-05	1,207	1,245	1,203	1,230	589,000	1,230
2012-04-04	1,227	1,235	1,199	1,202	490,200	1,202
2012-04-03	1,200	1,234	1,197	1,228	570,800	1,228
2012-04-02	1,219	1,220	1,189	1,203	671,000	1,203
2012-03-30	1,227	1,233	1,204	1,215	514,500	1,215
2012-03-29	1,225	1,228	1,210	1,226	538,900	1,226
2012-03-28	1,241	1,264	1,223	1,230	682,800	1,230
2012-03-27	1,246	1,280	1,246	1,277	681,300	1,277
2012-03-26	1,269	1,274	1,244	1,244	637,100	1,244
2012-03-23	1,268	1,282	1,265	1,268	495,600	1,268
2012-03-22	1,268	1,292	1,268	1,268	503,500	1,268
2012-03-21	1,266	1,278	1,262	1,272	851,200	1,272
2012-03-19	1,288	1,296	1,263	1,268	1,096,400	1,268
2012-03-16	1,283	1,313	1,279	1,303	1,060,600	1,303
2012-03-15	1,268	1,288	1,263	1,282	874,900	1,282
2012-03-14	1,268	1,283	1,260	1,261	594,400	1,261
2012-03-13	1,254	1,266	1,247	1,262	750,500	1,262
2012-03-12	1,250	1,260	1,242	1,253	742,000	1,253
2012-03-09	1,262	1,269	1,254	1,256	678,800	1,256
2012-03-08	1,262	1,272	1,248	1,251	590,000	1,251
2012-03-07	1,258	1,270	1,240	1,264	638,300	1,264
2012-03-06	1,249	1,270	1,245	1,265	694,100	1,265
2012-03-05	1,249	1,271	1,233	1,238	520,100	1,238
2012-03-02	1,223	1,247	1,219	1,241	724,000	1,241
2012-03-01	1,208	1,216	1,196	1,203	410,100	1,203
2012-02-29	1,206	1,225	1,194	1,201	648,500	1,201
2012-02-28	1,193	1,216	1,182	1,210	654,300	1,210
2012-02-27	1,198	1,217	1,181	1,189	856,900	1,189
2012-02-24	1,240	1,249	1,215	1,216	490,100	1,216
2012-02-23	1,245	1,249	1,229	1,242	330,200	1,242
2012-02-22	1,245	1,262	1,237	1,247	498,800	1,247
2012-02-21	1,274	1,278	1,217	1,230	1,007,000	1,230
2012-02-20	1,255	1,292	1,252	1,279	1,142,300	1,279
2012-02-17	1,238	1,249	1,228	1,240	598,200	1,240
2012-02-16	1,213	1,235	1,210	1,233	719,700	1,233
2012-02-15	1,190	1,220	1,189	1,216	740,800	1,216
2012-02-14	1,164	1,189	1,156	1,187	580,300	1,187
2012-02-13	1,170	1,184	1,159	1,164	540,400	1,164
2012-02-10	1,158	1,177	1,147	1,173	610,700	1,173
2012-02-09	1,118	1,160	1,114	1,154	785,400	1,154
2012-02-08	1,116	1,123	1,106	1,117	363,000	1,117
2012-02-07	1,079	1,118	1,079	1,116	676,600	1,116
2012-02-06	1,069	1,082	1,061	1,075	448,200	1,075
2012-02-03	1,060	1,077	1,060	1,069	578,500	1,069
2012-02-02	1,074	1,088	1,059	1,068	639,800	1,068
2012-02-01	1,090	1,096	1,068	1,074	576,000	1,074
2012-01-31	1,112	1,114	1,081	1,086	550,500	1,086
2012-01-30	1,115	1,133	1,108	1,118	485,900	1,118
2012-01-27	1,130	1,132	1,105	1,127	1,099,400	1,127
2012-01-26	1,137	1,150	1,133	1,146	589,900	1,146
2012-01-25	1,120	1,137	1,115	1,135	311,700	1,135
2012-01-24	1,123	1,124	1,112	1,121	315,500	1,121
2012-01-23	1,135	1,137	1,119	1,124	347,000	1,124
2012-01-20	1,155	1,155	1,124	1,136	632,900	1,136
2012-01-19	1,135	1,147	1,122	1,133	605,800	1,133
2012-01-18	1,117	1,151	1,116	1,134	708,400	1,134
2012-01-17	1,101	1,117	1,100	1,117	278,400	1,117
2012-01-16	1,108	1,110	1,089	1,101	399,700	1,101
2012-01-13	1,118	1,127	1,107	1,116	326,100	1,116
2012-01-12	1,124	1,126	1,102	1,122	390,700	1,122
2012-01-11	1,121	1,139	1,108	1,123	903,200	1,123
2012-01-10	1,095	1,130	1,094	1,120	998,400	1,120
2012-01-06	1,084	1,092	1,073	1,092	450,800	1,092
2012-01-05	1,120	1,120	1,089	1,089	369,100	1,089
2012-01-04	1,104	1,127	1,100	1,116	739,300	1,116

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

2024年12月
日	月	火	水	木	金	土
« 11月29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
29	30	31