9509 北海道電力(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,2281,2521,2221,247892,3001,247
2015-12-291,2151,2281,1841,223931,4001,223
2015-12-281,1801,2181,1741,2171,310,6001,217
2015-12-251,1951,2051,1501,155832,5001,155
2015-12-241,1931,2241,1911,1991,530,5001,199
2015-12-221,1691,1941,1531,1881,526,3001,188
2015-12-211,1401,1771,1331,1731,384,1001,173
2015-12-181,1431,1511,1291,1372,085,2001,137
2015-12-171,1401,1761,1371,1511,412,6001,151
2015-12-161,1301,1371,1141,128961,5001,128
2015-12-151,1191,1341,1011,128969,0001,128
2015-12-141,1081,1191,0891,116806,2001,116
2015-12-111,1291,1411,1231,128984,0001,128
2015-12-101,1031,1461,1021,1421,663,6001,142
2015-12-091,1071,1291,0961,1081,753,8001,108
2015-12-081,1161,1221,0901,0901,112,0001,090
2015-12-071,1421,1471,1221,124801,8001,124
2015-12-041,1151,1251,1121,124972,1001,124
2015-12-031,1621,1641,1391,141815,4001,141
2015-12-021,1411,1811,1401,1681,116,5001,168
2015-12-011,1141,1561,1141,143960,9001,143
2015-11-301,1351,1411,1061,109906,8001,109
2015-11-271,1461,1541,1321,134768,9001,134
2015-11-261,1471,1731,1461,156709,0001,156
2015-11-251,1451,1801,1441,1561,062,7001,156
2015-11-241,1731,1821,1321,1461,659,0001,146
2015-11-201,2001,2051,1731,1821,084,6001,182
2015-11-191,2061,2211,2011,205611,3001,205
2015-11-181,2441,2501,2011,205989,5001,205
2015-11-171,2301,2531,2281,245590,5001,245
2015-11-161,1931,2351,1911,222514,0001,222
2015-11-131,2401,2431,2171,220763,2001,220
2015-11-121,2001,2651,2001,2611,648,5001,261
2015-11-111,1861,2101,1771,2071,096,7001,207
2015-11-101,2101,2161,1861,193705,8001,193
2015-11-091,2301,2321,2111,226672,1001,226
2015-11-061,2141,2351,2091,226734,5001,226
2015-11-051,1941,2051,1791,201935,0001,201
2015-11-041,2351,2401,1811,1881,794,3001,188
2015-11-021,2911,3051,2381,2391,322,4001,239
2015-10-301,2811,3041,2751,297745,7001,297
2015-10-291,2991,2991,2721,273703,8001,273
2015-10-281,2801,2981,2731,294632,9001,294
2015-10-271,2881,3031,2761,276996,6001,276
2015-10-261,3091,3101,2891,289682,2001,289
2015-10-231,3171,3241,3001,303803,6001,303
2015-10-221,2881,3021,2781,290494,8001,290
2015-10-211,2741,3031,2691,299675,1001,299
2015-10-201,2981,3081,2691,2721,270,0001,272
2015-10-191,2591,2711,2551,266677,2001,266
2015-10-161,2721,2901,2621,268899,8001,268
2015-10-151,2441,2701,2441,260711,4001,260
2015-10-141,2701,2771,2501,252474,9001,252
2015-10-131,2701,2951,2651,277648,5001,277
2015-10-091,2501,2751,2451,273953,3001,273
2015-10-081,2411,2501,2241,230645,5001,230
2015-10-071,2131,2441,2121,242545,9001,242
2015-10-061,2051,2261,1881,219909,4001,219
2015-10-051,1751,1941,1701,189516,8001,189
2015-10-021,1561,1811,1431,168568,3001,168
2015-10-011,1441,1841,1391,174775,7001,174
2015-09-301,1591,1631,1191,1591,002,7001,159
2015-09-291,1601,1691,1431,148621,4001,148
2015-09-281,1721,2031,1601,184715,3001,184
2015-09-251,1291,1851,1201,185994,0001,185
2015-09-241,1301,1551,1161,1211,320,6001,121
2015-09-181,1781,1841,1411,1671,604,3001,167
2015-09-171,1781,1961,1581,189865,3001,189
2015-09-161,2631,2721,1611,1761,901,4001,176
2015-09-151,2891,2911,2531,265650,4001,265
2015-09-141,2751,2981,2611,271922,4001,271
2015-09-111,2231,2571,2231,245800,0001,245
2015-09-101,2451,2541,2271,249759,2001,249
2015-09-091,2611,2671,2241,2631,059,6001,263
2015-09-081,2531,2651,2161,221684,8001,221
2015-09-071,2471,2781,2311,267828,0001,267
2015-09-041,2491,2691,2281,247712,7001,247
2015-09-031,2491,2861,2481,251904,0001,251
2015-09-021,2281,2741,2191,2381,130,5001,238
2015-09-011,3151,3201,2451,2451,211,8001,245
2015-08-311,3351,3501,3211,332917,9001,332
2015-08-281,3441,3551,3251,3461,218,4001,346
2015-08-271,3121,3581,3031,3182,347,1001,318
2015-08-261,2391,2881,2341,2821,807,5001,282
2015-08-251,2001,3201,1921,2292,654,4001,229
2015-08-241,2811,3121,2481,2491,861,6001,249
2015-08-211,3991,4071,3311,3352,185,0001,335
2015-08-201,4871,4901,4451,4461,314,9001,446
2015-08-191,4881,5131,4861,498711,5001,498
2015-08-181,5251,5321,4921,500723,2001,500
2015-08-171,5161,5301,5061,521607,6001,521
2015-08-141,5151,5381,4961,5131,000,7001,513
2015-08-131,4491,5161,4451,5151,452,1001,515
2015-08-121,4451,4741,4371,451774,8001,451
2015-08-111,5031,5071,4421,4521,239,3001,452
2015-08-101,4701,5041,4621,504899,7001,504
2015-08-071,4671,4971,4581,474936,8001,474
2015-08-061,5121,5181,4641,4671,331,5001,467
2015-08-051,5241,5471,5041,5191,306,3001,519
2015-08-041,4971,5281,4861,5241,277,5001,524
2015-08-031,5121,5281,4811,4861,463,0001,486
2015-07-311,4801,4981,4651,4961,081,3001,496
2015-07-301,4801,4861,4591,4771,277,5001,477
2015-07-291,4571,4831,4451,4771,390,9001,477
2015-07-281,4241,4551,4221,4481,939,0001,448
2015-07-271,5001,5061,4431,4502,153,6001,450
2015-07-241,4971,5191,4971,517802,0001,517
2015-07-231,5001,5051,4881,4981,250,0001,498
2015-07-221,5071,5121,4911,4991,777,5001,499
2015-07-211,4911,5131,4861,5083,077,1001,508
2015-07-171,4981,5091,4781,4911,532,5001,491
2015-07-161,4901,5051,4711,5031,703,1001,503
2015-07-151,5001,5041,4801,4832,000,1001,483
2015-07-141,4991,5071,4811,4951,979,5001,495
2015-07-131,4241,4771,4231,4761,914,9001,476
2015-07-101,4201,4331,4011,4111,182,5001,411
2015-07-091,3791,4291,3631,4221,852,3001,422
2015-07-081,4211,4411,3921,4051,409,1001,405
2015-07-071,3691,4351,3661,4332,014,7001,433
2015-07-061,3651,3771,3491,355698,6001,355
2015-07-031,3751,3811,3661,368838,0001,368
2015-07-021,3831,3981,3701,3771,061,1001,377
2015-07-011,3921,4021,3611,3791,006,6001,379
2015-06-301,3751,4131,3691,3891,288,2001,389
2015-06-291,3251,3851,3231,3671,521,2001,367
2015-06-261,3731,3731,3551,363778,6001,363
2015-06-251,3891,4001,3671,3701,728,0001,370
2015-06-241,3401,3731,3391,3481,140,7001,348
2015-06-231,3251,3391,3201,335880,1001,335
2015-06-221,3001,3211,2931,319833,9001,319
2015-06-191,3141,3251,2991,2991,289,7001,299
2015-06-181,2971,3181,2861,3141,936,7001,314
2015-06-171,2911,2941,2681,271556,3001,271
2015-06-161,2581,2841,2581,2811,393,5001,281
2015-06-151,2541,2721,2471,266577,1001,266
2015-06-121,3041,3041,2601,2671,384,5001,267
2015-06-111,2571,3061,2571,3051,158,5001,305
2015-06-101,2561,2641,2381,2561,187,7001,256
2015-06-091,2691,2871,2601,2651,202,2001,265
2015-06-081,3031,3171,2701,2802,079,5001,280
2015-06-051,3101,3201,3001,3091,551,9001,309
2015-06-041,3201,3321,3061,317977,1001,317
2015-06-031,3101,3211,2931,3201,168,9001,320
2015-06-021,3131,3391,3061,3171,406,1001,317
2015-06-011,2601,3191,2601,3171,541,8001,317
2015-05-291,2891,3031,2561,2611,871,5001,261
2015-05-281,3001,3351,2811,2911,870,1001,291
2015-05-271,2921,3061,2781,283995,7001,283
2015-05-261,3091,3301,2881,2961,869,0001,296
2015-05-251,2331,2971,2301,2942,299,1001,294
2015-05-221,2191,2241,2011,215898,5001,215
2015-05-211,2201,2441,1801,2042,433,2001,204
2015-05-201,1931,2211,1891,2072,432,7001,207
2015-05-191,1801,1901,1701,1891,392,3001,189
2015-05-181,1721,1841,1641,1751,043,9001,175
2015-05-151,1691,1831,1581,165960,0001,165
2015-05-141,1691,1721,1421,1641,306,2001,164
2015-05-131,1761,1891,1711,175993,1001,175
2015-05-121,1681,2021,1631,1731,718,5001,173
2015-05-111,1621,2071,1621,1751,681,0001,175
2015-05-081,1491,1591,1361,1551,652,9001,155
2015-05-071,1201,1811,1161,1512,765,9001,151
2015-05-011,1121,1321,0991,1191,665,4001,119
2015-04-301,1101,1221,0911,105971,4001,105
2015-04-281,0961,1241,0961,1161,279,5001,116
2015-04-271,0991,1181,0971,0991,225,8001,099
2015-04-241,0681,1111,0681,0952,360,3001,095
2015-04-231,0671,0791,0641,066653,9001,066
2015-04-221,0571,0881,0481,0701,372,0001,070
2015-04-211,0541,0561,0351,0521,074,7001,052
2015-04-201,0601,0691,0441,047997,0001,047
2015-04-171,0651,0811,0531,0722,267,3001,072
2015-04-161,0091,0801,0091,0692,886,1001,069
2015-04-159641,0079621,0021,672,0001,002
2015-04-14959974953973902,900973
2015-04-139419709409591,331,700959
2015-04-109599609419421,006,500942
2015-04-09966966953959792,700959
2015-04-08960967955965678,800965
2015-04-07953970953957678,300957
2015-04-06962964948955462,400955
2015-04-03968968960967446,800967
2015-04-02967975958966750,800966
2015-04-019449759439661,627,100966
2015-03-319539809429451,917,600945
2015-03-30936953929947880,100947
2015-03-279409439319351,048,700935
2015-03-26949953937941636,600941
2015-03-259429559359521,122,800952
2015-03-24933953931952716,600952
2015-03-23939948935938703,900938
2015-03-20926944923944990,800944
2015-03-19922933918923773,100923
2015-03-18926929919923681,700923
2015-03-17943943922926721,100926
2015-03-16945949932936651,200936
2015-03-139469579389491,181,000949
2015-03-12946957938939930,100939
2015-03-11920948919942918,200942
2015-03-10934936920925768,100925
2015-03-09938942925929852,300929
2015-03-06935950932948968,000948
2015-03-05929939923935811,700935
2015-03-049179369129281,182,200928
2015-03-03923928907920891,400920
2015-03-02934934920921868,400921
2015-02-279479479299341,136,700934
2015-02-26952954938948766,400948
2015-02-259339549319501,015,400950
2015-02-249329409179321,103,400932
2015-02-23934944929937739,000937
2015-02-20939940928936809,700936
2015-02-19917940915937987,000937
2015-02-189209249129171,032,600917
2015-02-17914928909923772,600923
2015-02-169209239069131,251,600913
2015-02-139459459209231,096,100923
2015-02-129289559249471,342,400947
2015-02-10920929915921554,600921
2015-02-09938944918929691,500929
2015-02-06929938926934907,000934
2015-02-05923934915918710,400918
2015-02-049089289049231,057,300923
2015-02-039099098858951,083,500895
2015-02-029359388918961,465,500896
2015-01-30942969942954930,500954
2015-01-29934947931935757,300935
2015-01-289129529129381,438,600938
2015-01-278879228829181,359,900918
2015-01-26870882865880886,700880
2015-01-23869877862876827,700876
2015-01-228768788588621,255,300862
2015-01-218988988728761,396,300876
2015-01-209169168959011,110,500901
2015-01-19905912902910713,500910
2015-01-168859058709041,373,500904
2015-01-159049098819041,259,100904
2015-01-14884895874879733,700879
2015-01-13898898870889840,300889
2015-01-09915916901905952,200905
2015-01-08924924911915680,400915
2015-01-07926930917918891,300918
2015-01-06954955930932972,800932
2015-01-05958974951964640,800964

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