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
2012-12-281,0651,0771,0341,0461,430,6001,046
2012-12-271,0881,0991,0631,0841,555,4001,084
2012-12-261,0791,0891,0611,064786,3001,064
2012-12-251,0461,0841,0461,0681,356,8001,068
2012-12-211,0401,0491,0061,0462,954,4001,046
2012-12-209681,0409521,0323,483,5001,032
2012-12-199489649249602,325,800960
2012-12-189529589059352,523,000935
2012-12-179011,0078689484,491,100948
2012-12-148338848338761,852,400876
2012-12-138508508318391,337,500839
2012-12-128308408158381,285,800838
2012-12-118108307878262,114,400826
2012-12-108488578068281,559,300828
2012-12-077838487818443,172,300844
2012-12-067697957587841,821,200784
2012-12-057527697507561,051,400756
2012-12-047697787467531,570,400753
2012-12-037917927527622,408,300762
2012-11-308088237998152,217,600815
2012-11-297968177897971,628,900797
2012-11-288108347797812,532,700781
2012-11-278508747988252,890,100825
2012-11-268308618268501,570,800850
2012-11-228228328138191,590,500819
2012-11-218178298008162,325,500816
2012-11-208138397768033,433,600803
2012-11-197768107757983,021,400798
2012-11-167417807287723,256,000772
2012-11-156787196727122,303,600712
2012-11-14671679660668933,600668
2012-11-136506776476701,633,000670
2012-11-12657673648649846,000649
2012-11-096696806486591,460,300659
2012-11-086496816456741,956,500674
2012-11-076486616326562,155,900656
2012-11-066316646216532,192,500653
2012-11-056606606276401,306,100640
2012-11-026716726486701,293,900670
2012-11-01667671651665808,000665
2012-10-316536636326571,503,600657
2012-10-306776856536531,216,300653
2012-10-296636806516761,557,100676
2012-10-266836996586642,477,500664
2012-10-256636966536922,368,700692
2012-10-246867296626623,029,600662
2012-10-237767766806832,649,400683
2012-10-228018187757762,277,300776
2012-10-197638007618002,213,400800
2012-10-187327627317601,883,300760
2012-10-177137397037272,039,200727
2012-10-167027216947131,797,400713
2012-10-156827076767032,103,000703
2012-10-126736836486832,488,800683
2012-10-116196666166532,091,500653
2012-10-106296406086271,890,000627
2012-10-096676806266291,774,500629
2012-10-056506766496741,990,900674
2012-10-046846886406492,329,300649
2012-10-036806946736841,804,600684
2012-10-026686856546792,450,500679
2012-10-016346726316712,133,800671
2012-09-286326546156342,574,400634
2012-09-276216456136322,183,400632
2012-09-265976185976141,447,900614
2012-09-256136145906061,900,000606
2012-09-245916145886131,962,000613
2012-09-215786035546012,890,600601
2012-09-205915975745842,379,200584
2012-09-195736065706003,068,700600
2012-09-185345695285632,136,500563
2012-09-145295375215341,563,700534
2012-09-135045284935261,572,300526
2012-09-125055134874961,407,900496
2012-09-11511521501503956,700503
2012-09-105155355085181,380,300518
2012-09-075175244995232,249,000523
2012-09-065285355065101,699,000510
2012-09-055535565245262,206,100526
2012-09-045685885595611,352,300561
2012-09-036006035715741,164,200574
2012-08-316096205996021,503,200602
2012-08-306326375966041,891,800604
2012-08-296596646356421,652,000642
2012-08-287107126556601,469,300660
2012-08-277217377057191,087,400719
2012-08-247267477187231,156,700723
2012-08-23725730722727351,900727
2012-08-22733738726727421,600727
2012-08-21742746725734643,400734
2012-08-20760763746749527,400749
2012-08-17736749730748767,400748
2012-08-16740745713733709,900733
2012-08-15765776738743864,600743
2012-08-147467667357641,072,200764
2012-08-13721752720735953,500735
2012-08-107537647257321,123,700732
2012-08-097427737417611,129,700761
2012-08-087457767337511,595,800751
2012-08-076927516797451,377,300745
2012-08-066856956746911,429,500691
2012-08-036806976586871,379,700687
2012-08-026677016566811,723,500681
2012-08-017107136706751,094,400675
2012-07-316627246627212,217,000721
2012-07-307137186696751,144,400675
2012-07-27729734706713909,300713
2012-07-267207397107241,401,500724
2012-07-257657737297331,255,700733
2012-07-247898047717731,100,900773
2012-07-238168287947961,131,400796
2012-07-20875879829831939,500831
2012-07-198799078708761,078,800876
2012-07-189009058598721,331,100872
2012-07-17948949903907968,600907
2012-07-13981997959962438,300962
2012-07-129931,005984985607,100985
2012-07-111,0071,015983992579,200992
2012-07-101,0101,0241,0041,006451,1001,006
2012-07-099951,0159951,005414,2001,005
2012-07-061,0011,0179911,000625,6001,000
2012-07-051,0131,0199971,000487,3001,000
2012-07-041,0211,0271,0131,020587,6001,020
2012-07-031,0121,0321,0101,021561,8001,021
2012-07-021,0331,0349981,007609,8001,007
2012-06-291,0061,0341,0001,0291,204,1001,029
2012-06-289901,0159739911,309,400991
2012-06-27951964947961560,300961
2012-06-26942963940951677,300951
2012-06-25957962940942616,900942
2012-06-22971971942957635,700957
2012-06-21952984952971935,100971
2012-06-20936957932953767,900953
2012-06-19936949925928620,500928
2012-06-18932951921935667,800935
2012-06-15910923906921421,000921
2012-06-14914927904910469,500910
2012-06-13916929908920692,000920
2012-06-12936951914918768,800918
2012-06-119139539119351,385,400935
2012-06-089159228858981,024,600898
2012-06-078919158789141,051,400914
2012-06-06906906888900856,900900
2012-06-05900913888905829,000905
2012-06-049159218929061,130,500906
2012-06-01975978922934826,300934
2012-05-319509999509841,186,700984
2012-05-30931954928949549,500949
2012-05-29955957931946368,300946
2012-05-28970975954959323,300959
2012-05-25968985950970496,000970
2012-05-24950973950963574,500963
2012-05-23960982942954845,900954
2012-05-221,0001,007962968611,300968
2012-05-219811,005977998700,400998
2012-05-189971,003977990567,400990
2012-05-171,0111,0159831,006437,1001,006
2012-05-161,0181,0309971,016612,9001,016
2012-05-151,0401,0501,0131,016587,0001,016
2012-05-141,0041,0731,0011,0631,057,6001,063
2012-05-111,0301,0361,0051,008414,4001,008
2012-05-101,0051,0641,0051,037695,7001,037
2012-05-091,0131,0261,0061,010665,6001,010
2012-05-081,0601,0791,0031,030996,0001,030
2012-05-071,0541,0741,0391,063704,6001,063
2012-05-021,1011,1011,0771,084505,2001,084
2012-05-011,1281,1301,0881,102677,1001,102
2012-04-271,1271,1451,1141,124473,7001,124
2012-04-261,1661,1661,1341,139493,4001,139
2012-04-251,1641,1641,1501,163421,5001,163
2012-04-241,1501,1701,1351,165869,2001,165
2012-04-231,2001,2011,1611,165778,5001,165
2012-04-201,2331,2411,2021,206493,7001,206
2012-04-191,2341,2341,2151,231494,0001,231
2012-04-181,2421,2581,2271,235723,7001,235
2012-04-171,2211,2411,2041,233525,0001,233
2012-04-161,2051,2481,2041,226504,5001,226
2012-04-131,2131,2131,1941,209556,7001,209
2012-04-121,2361,2521,2121,213503,5001,213
2012-04-111,2411,2591,2281,243719,2001,243
2012-04-101,2331,2591,2331,2591,010,7001,259
2012-04-091,2341,2501,2221,225627,6001,225
2012-04-061,2221,2561,2101,235743,2001,235
2012-04-051,2071,2451,2031,230589,0001,230
2012-04-041,2271,2351,1991,202490,2001,202
2012-04-031,2001,2341,1971,228570,8001,228
2012-04-021,2191,2201,1891,203671,0001,203
2012-03-301,2271,2331,2041,215514,5001,215
2012-03-291,2251,2281,2101,226538,9001,226
2012-03-281,2411,2641,2231,230682,8001,230
2012-03-271,2461,2801,2461,277681,3001,277
2012-03-261,2691,2741,2441,244637,1001,244
2012-03-231,2681,2821,2651,268495,6001,268
2012-03-221,2681,2921,2681,268503,5001,268
2012-03-211,2661,2781,2621,272851,2001,272
2012-03-191,2881,2961,2631,2681,096,4001,268
2012-03-161,2831,3131,2791,3031,060,6001,303
2012-03-151,2681,2881,2631,282874,9001,282
2012-03-141,2681,2831,2601,261594,4001,261
2012-03-131,2541,2661,2471,262750,5001,262
2012-03-121,2501,2601,2421,253742,0001,253
2012-03-091,2621,2691,2541,256678,8001,256
2012-03-081,2621,2721,2481,251590,0001,251
2012-03-071,2581,2701,2401,264638,3001,264
2012-03-061,2491,2701,2451,265694,1001,265
2012-03-051,2491,2711,2331,238520,1001,238
2012-03-021,2231,2471,2191,241724,0001,241
2012-03-011,2081,2161,1961,203410,1001,203
2012-02-291,2061,2251,1941,201648,5001,201
2012-02-281,1931,2161,1821,210654,3001,210
2012-02-271,1981,2171,1811,189856,9001,189
2012-02-241,2401,2491,2151,216490,1001,216
2012-02-231,2451,2491,2291,242330,2001,242
2012-02-221,2451,2621,2371,247498,8001,247
2012-02-211,2741,2781,2171,2301,007,0001,230
2012-02-201,2551,2921,2521,2791,142,3001,279
2012-02-171,2381,2491,2281,240598,2001,240
2012-02-161,2131,2351,2101,233719,7001,233
2012-02-151,1901,2201,1891,216740,8001,216
2012-02-141,1641,1891,1561,187580,3001,187
2012-02-131,1701,1841,1591,164540,4001,164
2012-02-101,1581,1771,1471,173610,7001,173
2012-02-091,1181,1601,1141,154785,4001,154
2012-02-081,1161,1231,1061,117363,0001,117
2012-02-071,0791,1181,0791,116676,6001,116
2012-02-061,0691,0821,0611,075448,2001,075
2012-02-031,0601,0771,0601,069578,5001,069
2012-02-021,0741,0881,0591,068639,8001,068
2012-02-011,0901,0961,0681,074576,0001,074
2012-01-311,1121,1141,0811,086550,5001,086
2012-01-301,1151,1331,1081,118485,9001,118
2012-01-271,1301,1321,1051,1271,099,4001,127
2012-01-261,1371,1501,1331,146589,9001,146
2012-01-251,1201,1371,1151,135311,7001,135
2012-01-241,1231,1241,1121,121315,5001,121
2012-01-231,1351,1371,1191,124347,0001,124
2012-01-201,1551,1551,1241,136632,9001,136
2012-01-191,1351,1471,1221,133605,8001,133
2012-01-181,1171,1511,1161,134708,4001,134
2012-01-171,1011,1171,1001,117278,4001,117
2012-01-161,1081,1101,0891,101399,7001,101
2012-01-131,1181,1271,1071,116326,1001,116
2012-01-121,1241,1261,1021,122390,7001,122
2012-01-111,1211,1391,1081,123903,2001,123
2012-01-101,0951,1301,0941,120998,4001,120
2012-01-061,0841,0921,0731,092450,8001,092
2012-01-051,1201,1201,0891,089369,1001,089
2012-01-041,1041,1271,1001,116739,3001,116

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