9509 北海道電力(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	910	918	903	913	661,600	913
2016-12-29	935	937	913	915	750,000	915
2016-12-28	932	945	929	936	378,400	936
2016-12-27	935	945	929	939	624,000	939
2016-12-26	939	942	926	934	563,200	934
2016-12-22	970	970	942	947	845,200	947
2016-12-21	980	985	965	968	580,400	968
2016-12-20	984	992	979	980	866,400	980
2016-12-19	974	988	960	988	1,240,600	988
2016-12-16	971	979	965	979	1,157,800	979
2016-12-15	952	972	945	969	1,392,100	969
2016-12-14	950	969	941	951	1,263,800	951
2016-12-13	918	946	914	943	1,263,800	943
2016-12-12	949	953	913	924	2,035,500	924
2016-12-09	951	955	934	948	1,739,600	948
2016-12-08	909	956	907	950	2,645,000	950
2016-12-07	855	906	854	904	1,686,200	904
2016-12-06	817	854	816	850	1,661,800	850
2016-12-05	826	828	810	811	702,200	811
2016-12-02	827	835	826	828	732,500	828
2016-12-01	842	842	826	830	1,195,200	830
2016-11-30	827	842	825	830	1,196,200	830
2016-11-29	822	826	817	824	819,900	824
2016-11-28	815	829	807	825	1,289,600	825
2016-11-25	807	815	806	814	886,000	814
2016-11-24	799	810	795	807	1,192,100	807
2016-11-22	796	800	791	795	915,700	795
2016-11-21	802	807	798	799	775,600	799
2016-11-18	804	807	795	798	1,192,900	798
2016-11-17	793	800	792	800	969,600	800
2016-11-16	799	802	790	796	1,712,900	796
2016-11-15	789	792	784	791	937,200	791
2016-11-14	790	794	784	788	826,500	788
2016-11-11	797	799	775	778	1,641,400	778
2016-11-10	786	796	786	794	1,109,700	794
2016-11-09	789	799	755	765	1,828,600	765
2016-11-08	796	799	784	785	1,299,500	785
2016-11-07	797	804	795	797	1,021,800	797
2016-11-04	800	807	798	801	1,473,300	801
2016-11-02	804	809	797	809	1,344,100	809
2016-11-01	799	812	790	812	1,715,500	812
2016-10-31	831	833	795	799	2,311,700	799
2016-10-28	869	872	851	855	959,400	855
2016-10-27	872	876	861	863	519,000	863
2016-10-26	865	872	860	868	594,600	868
2016-10-25	849	862	846	859	534,100	859
2016-10-24	855	858	846	848	432,300	848
2016-10-21	856	860	850	854	531,600	854
2016-10-20	841	853	837	852	545,300	852
2016-10-19	838	843	833	838	449,400	838
2016-10-17	830	839	822	827	738,600	827
2016-10-13	831	846	827	834	620,300	834
2016-10-12	829	840	826	830	539,900	830
2016-10-11	834	846	831	839	446,700	839
2016-10-07	837	841	826	831	605,300	831
2016-10-06	840	847	836	844	568,100	844
2016-10-05	851	855	838	841	750,800	841
2016-10-04	860	861	844	848	625,700	848
2016-10-03	868	874	860	860	438,600	860
2016-09-30	873	873	851	860	659,000	860
2016-09-29	886	892	878	887	556,000	887
2016-09-28	896	896	872	884	521,900	884
2016-09-27	878	898	868	898	790,000	898
2016-09-26	886	890	876	879	491,200	879
2016-09-23	896	898	878	885	952,400	885
2016-09-21	890	911	873	911	763,400	911
2016-09-20	860	884	860	880	761,000	880
2016-09-16	844	862	838	860	1,022,000	860
2016-09-15	861	864	826	836	1,599,500	836
2016-09-14	890	897	881	891	548,900	891
2016-09-13	914	915	889	891	660,500	891
2016-09-12	894	911	884	906	668,000	906
2016-09-09	902	914	898	911	506,800	911
2016-09-08	907	911	896	908	587,600	908
2016-09-07	895	913	891	910	757,600	910
2016-09-06	876	895	871	893	702,100	893
2016-09-05	879	898	874	880	622,400	880
2016-09-02	833	878	833	877	870,000	877
2016-09-01	839	849	832	840	571,300	840
2016-08-31	820	842	811	839	880,700	839
2016-08-30	820	823	813	819	414,900	819
2016-08-29	813	828	809	825	657,800	825
2016-08-26	817	820	801	803	729,800	803
2016-08-25	808	811	799	810	473,200	810
2016-08-24	805	818	802	811	625,100	811
2016-08-23	788	804	785	800	610,900	800
2016-08-22	780	798	775	797	750,400	797
2016-08-19	773	780	767	777	1,045,600	777
2016-08-18	788	790	769	772	1,103,700	772
2016-08-17	787	794	782	788	911,700	788
2016-08-16	820	820	791	791	598,100	791
2016-08-15	806	824	806	815	530,200	815
2016-08-12	790	814	787	813	801,600	813
2016-08-10	790	797	777	781	899,700	781
2016-08-09	794	800	788	794	926,200	794
2016-08-08	790	802	787	801	928,600	801
2016-08-05	785	790	777	783	1,110,400	783
2016-08-04	788	796	775	790	1,218,900	790
2016-08-03	803	803	784	787	1,687,200	787
2016-08-02	860	861	817	818	1,066,200	818
2016-08-01	840	884	832	864	2,043,800	864
2016-07-29	810	820	794	816	1,453,100	816
2016-07-28	825	828	807	814	1,230,000	814
2016-07-27	841	843	819	831	1,108,900	831
2016-07-26	851	852	826	831	1,198,900	831
2016-07-25	855	864	846	852	702,600	852
2016-07-22	842	853	837	849	1,080,400	849
2016-07-21	830	846	825	845	971,100	845
2016-07-20	822	829	816	825	954,700	825
2016-07-19	813	820	807	816	1,116,300	816
2016-07-15	803	823	799	813	802,400	813
2016-07-14	806	813	796	799	920,900	799
2016-07-13	806	812	798	800	646,400	800
2016-07-12	794	810	791	793	946,400	793
2016-07-11	787	795	776	786	916,700	786
2016-07-08	796	804	779	779	828,000	779
2016-07-07	797	808	793	797	685,800	797
2016-07-06	797	805	794	802	878,100	802
2016-07-05	806	818	796	812	1,003,000	812
2016-07-04	820	822	799	814	1,353,800	814
2016-07-01	840	840	819	824	698,100	824
2016-06-30	842	842	819	827	1,289,200	827
2016-06-29	843	850	832	842	872,000	842
2016-06-28	799	837	794	829	1,157,900	829
2016-06-27	797	825	783	819	1,311,600	819
2016-06-24	840	845	760	780	1,809,700	780
2016-06-23	823	837	816	833	568,900	833
2016-06-22	843	843	822	825	1,189,600	825
2016-06-21	840	847	831	844	697,700	844
2016-06-20	835	850	829	843	1,204,500	843
2016-06-17	847	853	825	828	1,361,800	828
2016-06-16	860	865	831	838	1,754,500	838
2016-06-15	890	893	868	868	1,356,600	868
2016-06-14	900	909	898	906	728,700	906
2016-06-13	942	942	904	905	879,300	905
2016-06-10	956	956	933	948	963,800	948
2016-06-09	945	959	943	949	798,400	949
2016-06-08	952	958	939	952	1,275,400	952
2016-06-07	911	951	911	948	1,241,500	948
2016-06-06	882	920	882	920	1,472,400	920
2016-06-03	921	923	896	900	1,491,500	900
2016-06-02	930	939	920	925	1,448,700	925
2016-06-01	965	967	928	934	1,063,300	934
2016-05-31	930	962	930	958	1,545,100	958
2016-05-30	917	936	905	934	1,172,600	934
2016-05-27	901	919	898	912	1,073,600	912
2016-05-26	893	897	884	896	1,768,500	896
2016-05-25	893	897	879	886	1,241,800	886
2016-05-24	902	904	884	888	1,082,200	888
2016-05-23	903	908	891	905	913,600	905
2016-05-20	906	917	902	913	857,300	913
2016-05-19	928	928	899	900	1,790,600	900
2016-05-18	932	940	920	928	874,800	928
2016-05-17	926	942	920	942	726,800	942
2016-05-16	943	954	916	921	970,500	921
2016-05-13	966	980	951	951	835,300	951
2016-05-12	950	965	942	960	777,600	960
2016-05-11	971	974	954	955	823,300	955
2016-05-10	949	968	935	965	1,282,200	965
2016-05-09	985	987	951	958	1,599,100	958
2016-05-06	1,004	1,016	976	987	1,279,600	987
2016-05-02	984	1,016	979	1,008	1,974,100	1,008
2016-04-28	973	1,045	971	1,002	4,863,200	1,002
2016-04-27	938	939	919	928	982,400	928
2016-04-26	938	949	925	934	882,400	934
2016-04-25	937	947	930	938	1,076,400	938
2016-04-22	931	937	922	930	1,169,700	930
2016-04-21	945	946	931	944	1,596,800	944
2016-04-20	946	949	932	936	2,094,200	936
2016-04-19	955	965	940	948	1,060,100	948
2016-04-18	964	965	933	936	1,518,100	936
2016-04-15	975	1,000	970	997	811,500	997
2016-04-14	947	997	928	990	2,336,400	990
2016-04-13	934	945	926	934	761,500	934
2016-04-12	930	952	926	930	811,900	930
2016-04-11	934	942	916	928	648,300	928
2016-04-08	913	957	910	942	1,403,300	942
2016-04-07	930	951	921	927	1,206,500	927
2016-04-06	878	955	858	939	3,010,400	939
2016-04-05	900	905	879	879	1,047,200	879
2016-04-04	900	922	899	905	896,200	905
2016-04-01	943	943	898	900	1,343,100	900
2016-03-31	941	953	923	943	1,236,300	943
2016-03-30	955	956	942	942	549,700	942
2016-03-29	939	956	937	955	678,800	955
2016-03-28	940	957	934	947	1,427,000	947
2016-03-25	951	951	927	939	758,400	939
2016-03-24	955	955	938	939	1,018,000	939
2016-03-23	936	969	932	956	1,334,700	956
2016-03-22	917	939	913	938	1,295,100	938
2016-03-18	904	920	893	902	1,654,800	902
2016-03-17	930	935	899	904	1,271,200	904
2016-03-16	920	943	919	928	991,800	928
2016-03-15	911	943	911	926	1,329,900	926
2016-03-14	906	915	896	910	1,183,600	910
2016-03-11	883	907	880	902	2,295,700	902
2016-03-10	925	925	860	884	4,298,000	884
2016-03-09	974	987	959	964	1,126,200	964
2016-03-08	989	992	960	969	927,900	969
2016-03-07	1,015	1,015	986	995	1,120,500	995
2016-03-04	1,000	1,030	992	1,010	1,402,500	1,010
2016-03-03	971	1,014	970	1,002	1,685,200	1,002
2016-03-02	980	984	946	978	2,016,800	978
2016-03-01	947	974	928	965	1,003,600	965
2016-02-29	985	989	954	956	833,500	956
2016-02-26	970	983	966	976	1,073,200	976
2016-02-25	944	969	942	965	1,253,400	965
2016-02-24	933	964	928	942	925,900	942
2016-02-23	967	973	945	948	1,547,600	948
2016-02-22	987	996	955	967	1,566,400	967
2016-02-19	999	1,011	970	989	1,506,400	989
2016-02-18	1,013	1,020	996	1,002	1,090,800	1,002
2016-02-17	1,014	1,028	975	1,000	1,793,400	1,000
2016-02-16	1,025	1,028	1,002	1,008	1,623,200	1,008
2016-02-15	1,029	1,036	991	1,030	1,619,600	1,030
2016-02-12	1,000	1,026	983	993	2,221,200	993
2016-02-10	1,077	1,084	993	1,027	1,719,600	1,027
2016-02-09	1,086	1,097	1,062	1,070	1,406,600	1,070
2016-02-08	1,099	1,124	1,093	1,116	1,001,300	1,116
2016-02-05	1,123	1,128	1,095	1,109	1,147,500	1,109
2016-02-04	1,174	1,177	1,138	1,140	1,575,200	1,140
2016-02-03	1,163	1,182	1,148	1,180	2,093,400	1,180
2016-02-02	1,149	1,177	1,142	1,171	1,978,000	1,171
2016-02-01	1,154	1,188	1,111	1,131	2,706,100	1,131
2016-01-29	1,077	1,113	1,057	1,112	1,679,600	1,112
2016-01-28	1,085	1,089	1,050	1,060	2,483,800	1,060
2016-01-27	1,088	1,103	1,077	1,102	1,467,300	1,102
2016-01-26	1,096	1,099	1,045	1,065	2,213,200	1,065
2016-01-25	1,132	1,138	1,104	1,122	923,300	1,122
2016-01-22	1,081	1,116	1,065	1,113	1,312,300	1,113
2016-01-21	1,086	1,103	1,047	1,050	1,221,900	1,050
2016-01-20	1,151	1,155	1,087	1,090	987,900	1,090
2016-01-19	1,156	1,176	1,137	1,149	830,600	1,149
2016-01-18	1,143	1,176	1,142	1,164	1,170,200	1,164
2016-01-15	1,207	1,218	1,155	1,168	2,077,400	1,168
2016-01-14	1,180	1,207	1,173	1,199	1,097,000	1,199
2016-01-13	1,186	1,207	1,167	1,207	988,100	1,207
2016-01-12	1,186	1,210	1,173	1,175	1,166,900	1,175
2016-01-08	1,228	1,243	1,186	1,208	1,452,400	1,208
2016-01-07	1,249	1,264	1,213	1,232	1,781,300	1,232
2016-01-06	1,267	1,289	1,246	1,257	1,739,800	1,257
2016-01-05	1,238	1,281	1,229	1,260	1,606,100	1,260
2016-01-04	1,251	1,251	1,210	1,228	1,124,700	1,228

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