1. HOME >
  2. 株価時系列 >
  3. 9509 >
  4. 2013年

9509 北海道電力(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1991,2171,1951,209644,7001,209
2013-12-271,1701,1951,1511,195560,9001,195
2013-12-261,1431,1671,1361,164348,0001,164
2013-12-251,1461,1581,1201,142523,1001,142
2013-12-241,1751,1821,1451,148630,4001,148
2013-12-201,1691,1891,1641,183981,6001,183
2013-12-191,1621,1691,1421,1691,108,1001,169
2013-12-181,1321,1601,1291,160778,7001,160
2013-12-171,1051,1381,1051,132753,0001,132
2013-12-161,1221,1301,1031,105705,2001,105
2013-12-131,1501,1541,1251,1261,301,9001,126
2013-12-121,1551,1631,1411,157627,0001,157
2013-12-111,1871,1871,1551,1681,581,2001,168
2013-12-101,1781,1981,1711,195837,6001,195
2013-12-091,1901,1931,1701,177449,2001,177
2013-12-061,1601,1811,1601,176993,2001,176
2013-12-051,1881,1971,1621,164841,6001,164
2013-12-041,1901,2001,1891,192683,1001,192
2013-12-031,2051,2061,1861,202723,2001,202
2013-12-021,2001,2161,2001,208434,9001,208
2013-11-291,2081,2201,1961,207875,6001,207
2013-11-281,2111,2201,1961,206529,2001,206
2013-11-271,2321,2391,2091,210802,7001,210
2013-11-261,2561,2701,2481,253535,0001,253
2013-11-251,2571,2691,2441,259595,0001,259
2013-11-221,2641,2701,2501,254506,0001,254
2013-11-211,2881,2931,2601,264785,2001,264
2013-11-201,2961,3081,2691,272644,6001,272
2013-11-191,2731,2981,2681,292554,3001,292
2013-11-181,2931,2991,2771,280497,4001,280
2013-11-151,2701,2921,2621,2881,094,3001,288
2013-11-141,2481,2651,2431,253697,2001,253
2013-11-131,2301,2571,2291,240649,8001,240
2013-11-121,1991,2411,1951,235700,2001,235
2013-11-111,2281,2311,1911,203654,0001,203
2013-11-081,2141,2251,2031,209850,7001,209
2013-11-071,2421,2611,2151,220850,5001,220
2013-11-061,2151,2461,2141,242777,9001,242
2013-11-051,2451,2451,1901,208934,5001,208
2013-11-011,2651,2661,2361,236883,3001,236
2013-10-311,2851,2851,2511,262775,0001,262
2013-10-301,2811,2931,2741,284706,3001,284
2013-10-291,2601,2841,2571,267502,7001,267
2013-10-281,2601,2671,2521,261450,1001,261
2013-10-251,2861,2861,2511,253895,0001,253
2013-10-241,2971,2971,2681,281886,9001,281
2013-10-231,3421,3471,3081,308934,8001,308
2013-10-221,3501,3551,3401,347442,5001,347
2013-10-211,3401,3591,3381,350696,1001,350
2013-10-181,3501,3621,3391,347603,3001,347
2013-10-171,3511,3661,3371,3491,306,6001,349
2013-10-161,3651,3751,3541,358400,8001,358
2013-10-151,3561,3841,3551,367919,3001,367
2013-10-111,3401,3581,3311,3511,047,7001,351
2013-10-101,2821,3281,2731,3271,080,4001,327
2013-10-091,2661,2731,2441,272846,2001,272
2013-10-081,2291,2901,2251,283983,3001,283
2013-10-071,2961,2991,2231,2261,178,3001,226
2013-10-041,2871,3101,2731,3041,170,1001,304
2013-10-031,3161,3281,3011,302775,3001,302
2013-10-021,2931,3251,2861,315940,3001,315
2013-10-011,3161,3181,2861,293649,0001,293
2013-09-301,3061,3421,3021,323614,8001,323
2013-09-271,3171,3601,3091,319969,8001,319
2013-09-261,2801,3001,2601,300918,5001,300
2013-09-251,2611,2861,2601,269737,6001,269
2013-09-241,2661,2801,2541,268711,1001,268
2013-09-201,3111,3271,2881,2911,025,5001,291
2013-09-191,3031,3101,2801,3101,057,5001,310
2013-09-181,3401,3421,2811,2881,085,0001,288
2013-09-171,3381,3441,3231,331494,2001,331
2013-09-131,3221,3611,3161,3511,265,0001,351
2013-09-121,3201,3451,3171,3231,150,7001,323
2013-09-111,2901,3281,2771,3161,280,3001,316
2013-09-101,2501,2791,2441,270949,9001,270
2013-09-091,2801,2901,2391,2441,037,9001,244
2013-09-061,2161,2501,2151,243877,2001,243
2013-09-051,2171,2391,1901,232644,1001,232
2013-09-041,2021,2151,1601,2111,029,6001,211
2013-09-031,1951,2301,1951,218849,6001,218
2013-09-021,1301,1671,1071,1581,023,0001,158
2013-08-301,1581,1941,1391,1541,907,2001,154
2013-08-291,1631,1701,1021,1151,187,9001,115
2013-08-281,1991,2181,1591,1671,118,3001,167
2013-08-271,2051,2451,2051,2311,623,5001,231
2013-08-261,2171,2281,1921,202693,8001,202
2013-08-231,2221,2371,2121,221889,7001,221
2013-08-221,2081,2321,1971,200889,7001,200
2013-08-211,2521,2541,1841,2101,012,1001,210
2013-08-201,2781,3171,2501,2541,047,1001,254
2013-08-191,2901,3021,2621,279759,1001,279
2013-08-161,3101,3171,2881,295582,4001,295
2013-08-151,3111,3341,3101,319549,6001,319
2013-08-141,3311,3431,3081,341733,2001,341
2013-08-131,3251,3271,2941,322736,8001,322
2013-08-121,3131,3371,3011,323599,8001,323
2013-08-091,3281,3611,3061,318634,1001,318
2013-08-081,3431,3731,3231,332576,6001,332
2013-08-071,3841,4281,3551,355803,8001,355
2013-08-061,3401,4071,3351,4071,024,7001,407
2013-08-051,3631,3781,3431,354583,4001,354
2013-08-021,3631,3821,3321,378984,8001,378
2013-08-011,3001,3521,3001,3461,007,8001,346
2013-07-311,3011,3161,2651,2811,809,8001,281
2013-07-301,2691,3571,2681,3511,466,1001,351
2013-07-291,2961,3061,2631,2701,443,6001,270
2013-07-261,3001,3451,2901,3171,514,6001,317
2013-07-251,4141,4181,3041,3102,887,2001,310
2013-07-241,4601,4881,4151,4222,874,4001,422
2013-07-231,4811,4951,4731,4901,075,6001,490
2013-07-221,4871,4931,4521,491964,2001,491
2013-07-191,4751,4851,4401,4791,305,4001,479
2013-07-181,4801,4861,4611,4651,106,8001,465
2013-07-171,4531,4961,4431,4831,656,2001,483
2013-07-161,4361,4541,4181,4521,292,2001,452
2013-07-121,4131,4251,4071,413759,0001,413
2013-07-111,4021,4301,3931,4201,014,9001,420
2013-07-101,4701,4971,3981,4162,194,0001,416
2013-07-091,4201,4521,4081,4481,123,7001,448
2013-07-081,4291,4681,3901,3991,961,0001,399
2013-07-051,4021,4281,3871,4161,424,2001,416
2013-07-041,3681,4071,3671,3841,142,2001,384
2013-07-031,3861,3921,3581,3611,179,7001,361
2013-07-021,3881,4191,3561,4071,723,9001,407
2013-07-011,3681,3751,3321,3601,057,6001,360
2013-06-281,3571,3871,3531,3561,162,8001,356
2013-06-271,3181,3571,2921,3561,033,8001,356
2013-06-261,3341,3341,2861,3101,020,2001,310
2013-06-251,3371,3491,2921,3191,056,0001,319
2013-06-241,3641,3831,3411,343617,0001,343
2013-06-211,3101,3571,2831,3441,449,2001,344
2013-06-201,3751,3991,3431,3581,405,7001,358
2013-06-191,3501,3851,3151,3652,189,5001,365
2013-06-181,2911,3481,2801,3301,949,8001,330
2013-06-171,2101,2941,2071,2902,401,5001,290
2013-06-141,2301,2401,1821,2173,002,5001,217
2013-06-131,1701,1981,1471,1752,950,1001,175
2013-06-121,1091,1651,0821,1452,358,4001,145
2013-06-111,1881,1891,1021,1022,512,0001,102
2013-06-101,2151,2411,1551,1893,807,3001,189
2013-06-071,1731,2411,1651,2222,475,6001,222
2013-06-061,2081,2421,1611,1792,048,1001,179
2013-06-051,3791,3901,2381,2383,021,2001,238
2013-06-041,3101,3761,2991,3661,578,4001,366
2013-06-031,3361,3651,2541,3272,084,6001,327
2013-05-311,3901,4021,3261,3372,692,4001,337
2013-05-301,3601,4411,3371,3642,731,4001,364
2013-05-291,3151,4461,2861,4054,386,6001,405
2013-05-281,2171,2981,1871,2542,743,0001,254
2013-05-271,2621,2831,2121,2151,586,8001,215
2013-05-241,2401,3321,2231,2892,643,4001,289
2013-05-231,3601,3931,2121,2242,736,0001,224
2013-05-221,3791,4041,3501,3521,755,4001,352
2013-05-211,4291,4651,3671,3932,577,4001,393
2013-05-201,3741,4421,3651,4161,732,0001,416
2013-05-171,3801,4101,3441,3551,311,8001,355
2013-05-161,3761,3941,3071,3652,264,9001,365
2013-05-151,3561,4301,3101,3472,313,6001,347
2013-05-141,3101,4701,3021,3704,594,7001,370
2013-05-131,3231,3401,3001,3091,011,0001,309
2013-05-101,3341,3581,3151,330917,3001,330
2013-05-091,3441,3631,3131,3191,205,3001,319
2013-05-081,3191,3431,3021,3351,286,1001,335
2013-05-071,2591,3211,2551,3112,017,0001,311
2013-05-021,2571,2891,2301,2571,961,3001,257
2013-05-011,2341,2541,1931,2411,770,7001,241
2013-04-301,1971,2441,1831,2352,655,8001,235
2013-04-261,2101,2101,1571,1671,433,6001,167
2013-04-251,2101,2261,1841,1931,253,7001,193
2013-04-241,2661,2681,1981,2121,776,7001,212
2013-04-231,2201,2601,1831,2361,574,7001,236
2013-04-221,2691,2941,2211,2382,361,7001,238
2013-04-191,2371,2661,2101,2392,696,1001,239
2013-04-181,3101,3181,2301,2342,712,2001,234
2013-04-171,3951,4191,3121,3252,711,3001,325
2013-04-161,4281,4561,3471,3683,545,9001,368
2013-04-151,4091,5401,3721,4576,716,9001,457
2013-04-121,2151,4701,1901,4277,378,5001,427
2013-04-111,1331,2181,1311,2184,299,4001,218
2013-04-101,0301,1341,0281,1133,243,0001,113
2013-04-091,0101,0259971,0251,484,3001,025
2013-04-089811,0119691,0111,880,1001,011
2013-04-059731,0289569662,707,500966
2013-04-049889889449731,398,200973
2013-04-039499929239922,901,500992
2013-04-021,0041,0049419552,172,700955
2013-04-011,0021,0209901,0042,571,5001,004
2013-03-299599959479931,782,700993
2013-03-289599879529601,649,500960
2013-03-279039559009521,983,600952
2013-03-268629118609032,376,400903
2013-03-25861870842865942,800865
2013-03-228518888428602,228,300860
2013-03-218158608148542,562,700854
2013-03-197768007727851,079,200785
2013-03-18779795764764959,400764
2013-03-157657977647971,511,400797
2013-03-14780781763767954,500767
2013-03-13783787762781886,000781
2013-03-128148147827831,610,500783
2013-03-11832835816819808,700819
2013-03-088278368148311,195,600831
2013-03-07838839824828664,200828
2013-03-06839839830837735,700837
2013-03-058348488308391,012,200839
2013-03-048308348198261,190,200826
2013-03-018318508258321,411,800832
2013-02-288218318158211,715,700821
2013-02-278078338008252,540,100825
2013-02-268008027807811,021,700781
2013-02-25815819795803958,900803
2013-02-228158207938131,930,800813
2013-02-218158528108242,709,100824
2013-02-207928107878081,391,500808
2013-02-19777794772784807,900784
2013-02-187887967667821,560,400782
2013-02-157497987467982,403,500798
2013-02-147437997437511,301,200751
2013-02-137847847407491,312,600749
2013-02-12794810785785954,500785
2013-02-087938037817941,356,000794
2013-02-078068097927931,667,000793
2013-02-067998127838061,721,900806
2013-02-058278367887891,738,400789
2013-02-048358408158321,320,800832
2013-02-018808908328402,660,400840
2013-01-318718878508762,182,700876
2013-01-308848978718881,161,500888
2013-01-298578988578691,599,200869
2013-01-288988998648662,193,900866
2013-01-259239248919081,654,900908
2013-01-249319358828962,589,100896
2013-01-239731,0239439443,020,200944
2013-01-221,0121,0279659802,602,600980
2013-01-211,0511,0511,0121,0221,329,2001,022
2013-01-181,0361,0681,0251,0541,368,4001,054
2013-01-171,0391,0571,0181,0261,622,4001,026
2013-01-161,0541,0681,0251,0281,011,6001,028
2013-01-151,0471,0721,0301,0581,217,3001,058
2013-01-111,0541,0691,0381,0581,228,1001,058
2013-01-101,0621,1041,0161,0463,138,5001,046
2013-01-091,0421,0831,0011,0721,871,1001,072
2013-01-081,1071,1161,0671,0741,093,1001,074
2013-01-071,1331,1341,0901,1061,062,4001,106
2013-01-041,1001,1421,0671,1411,717,5001,141

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