9509 北海道電力(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	730	745	730	742	1,001,800	742
2017-12-28	729	732	727	730	536,600	730
2017-12-27	726	730	726	728	496,900	728
2017-12-26	733	733	726	727	883,200	727
2017-12-25	733	734	727	732	807,700	732
2017-12-22	734	742	731	733	891,100	733
2017-12-21	744	745	730	736	1,589,300	736
2017-12-20	756	756	742	745	1,491,100	745
2017-12-19	763	765	756	757	1,000,000	757
2017-12-18	774	775	761	763	875,400	763
2017-12-15	776	777	760	766	1,553,300	766
2017-12-14	779	783	775	776	917,800	776
2017-12-13	789	791	779	780	1,552,400	780
2017-12-12	795	796	792	794	618,100	794
2017-12-11	800	800	791	796	962,800	796
2017-12-08	788	799	788	795	922,700	795
2017-12-07	792	799	789	793	631,100	793
2017-12-06	793	795	787	789	717,800	789
2017-12-05	785	795	784	794	725,700	794
2017-12-04	797	798	782	783	1,349,200	783
2017-12-01	810	810	795	798	843,900	798
2017-11-30	796	807	793	807	959,900	807
2017-11-29	798	803	796	801	497,600	801
2017-11-28	791	797	791	794	629,900	794
2017-11-27	796	798	790	793	763,600	793
2017-11-24	799	800	796	798	657,100	798
2017-11-22	803	805	796	801	961,700	801
2017-11-21	815	815	801	803	874,700	803
2017-11-20	803	806	798	803	784,600	803
2017-11-17	817	817	796	800	1,066,300	800
2017-11-16	812	816	804	811	873,600	811
2017-11-15	821	825	806	808	1,385,400	808
2017-11-13	864	872	863	865	383,300	865
2017-11-10	874	877	868	869	718,300	869
2017-11-09	873	898	873	880	1,004,600	880
2017-11-08	870	880	867	878	952,600	878
2017-11-07	872	879	870	879	663,300	879
2017-11-06	881	886	875	876	788,100	876
2017-11-02	891	894	882	885	842,800	885
2017-11-01	885	900	875	897	1,273,500	897
2017-10-31	875	895	873	891	888,500	891
2017-10-30	890	893	876	881	2,049,600	881
2017-10-27	875	897	871	893	1,345,400	893
2017-10-26	849	887	848	881	2,909,900	881
2017-10-25	840	840	824	828	714,700	828
2017-10-24	828	838	828	836	684,400	836
2017-10-23	831	832	825	825	462,500	825
2017-10-20	831	832	821	825	631,200	825
2017-10-19	839	843	835	838	409,500	838
2017-10-18	838	842	833	840	368,300	840
2017-10-17	844	844	833	838	644,500	838
2017-10-16	835	852	835	847	866,000	847
2017-10-13	828	835	826	834	647,800	834
2017-10-12	827	834	824	831	562,500	831
2017-10-11	817	828	816	828	441,800	828
2017-10-10	811	819	811	817	502,000	817
2017-10-06	818	822	814	814	315,300	814
2017-10-05	818	832	814	817	686,700	817
2017-10-04	811	819	809	818	617,100	818
2017-10-03	802	813	800	812	666,500	812
2017-10-02	803	804	797	800	605,600	800
2017-09-29	800	805	798	803	606,100	803
2017-09-28	826	826	798	802	1,063,100	802
2017-09-27	831	836	822	823	448,500	823
2017-09-26	828	837	825	833	598,000	833
2017-09-25	827	828	821	828	682,200	828
2017-09-22	833	839	828	829	466,800	829
2017-09-21	831	839	828	832	456,100	832
2017-09-20	831	833	827	829	469,700	829
2017-09-19	813	834	811	834	841,100	834
2017-09-15	813	819	811	813	816,700	813
2017-09-14	817	826	816	822	573,200	822
2017-09-13	811	817	806	814	391,800	814
2017-09-12	816	816	810	811	426,900	811
2017-09-11	816	817	807	808	510,100	808
2017-09-08	810	813	804	806	389,600	806
2017-09-07	808	814	808	812	476,200	812
2017-09-06	810	810	804	805	617,800	805
2017-09-05	826	826	812	813	571,900	813
2017-09-04	830	835	823	826	302,100	826
2017-09-01	839	840	830	835	398,600	835
2017-08-31	829	838	827	838	391,400	838
2017-08-30	829	833	823	831	470,400	831
2017-08-29	821	827	820	826	306,700	826
2017-08-28	823	831	817	831	477,800	831
2017-08-25	819	825	815	823	395,800	823
2017-08-24	821	824	813	814	469,500	814
2017-08-23	835	835	820	822	497,700	822
2017-08-22	831	833	821	830	447,500	830
2017-08-21	822	828	820	828	477,700	828
2017-08-18	820	824	811	817	574,100	817
2017-08-17	813	832	813	830	536,700	830
2017-08-16	818	823	814	815	495,100	815
2017-08-15	820	821	811	818	481,300	818
2017-08-14	810	826	804	816	1,017,900	816
2017-08-10	821	821	811	815	638,500	815
2017-08-09	830	834	819	823	651,100	823
2017-08-08	836	839	825	833	704,700	833
2017-08-07	840	842	835	839	462,900	839
2017-08-04	835	836	829	833	399,400	833
2017-08-03	834	840	831	839	493,000	839
2017-08-02	843	845	830	832	750,700	832
2017-08-01	831	842	824	841	971,500	841
2017-07-31	851	856	828	831	1,641,500	831
2017-07-28	863	878	863	878	384,400	878
2017-07-27	860	877	852	870	566,900	870
2017-07-26	867	869	861	865	433,000	865
2017-07-25	870	873	865	865	309,400	865
2017-07-24	871	874	866	873	352,500	873
2017-07-21	886	887	876	878	332,500	878
2017-07-20	883	892	880	890	460,900	890
2017-07-19	872	885	870	883	494,300	883
2017-07-18	860	875	860	874	539,700	874
2017-07-14	855	863	855	862	443,800	862
2017-07-13	863	865	851	853	519,700	853
2017-07-12	859	861	855	860	562,500	860
2017-07-11	849	861	848	859	603,000	859
2017-07-10	850	857	848	853	429,800	853
2017-07-07	851	855	849	851	471,100	851
2017-07-06	848	858	844	857	529,500	857
2017-07-05	851	853	846	850	455,700	850
2017-07-04	861	862	851	853	441,900	853
2017-07-03	859	862	852	861	442,200	861
2017-06-30	864	864	850	856	645,200	856
2017-06-29	863	867	857	864	311,400	864
2017-06-28	852	862	851	859	479,700	859
2017-06-27	860	860	851	853	491,500	853
2017-06-26	854	856	847	853	403,300	853
2017-06-23	844	850	837	849	816,400	849
2017-06-22	858	858	842	842	603,800	842
2017-06-21	874	874	857	858	640,100	858
2017-06-20	888	890	879	882	617,700	882
2017-06-19	880	892	878	888	1,192,200	888
2017-06-16	861	864	855	859	585,300	859
2017-06-15	866	868	855	864	398,700	864
2017-06-14	868	876	863	866	477,200	866
2017-06-13	863	870	860	864	372,700	864
2017-06-12	863	871	862	865	454,500	865
2017-06-09	856	868	856	866	667,800	866
2017-06-08	874	875	857	858	553,300	858
2017-06-07	860	874	856	872	563,800	872
2017-06-06	880	880	862	862	507,600	862
2017-06-05	870	877	863	874	585,100	874
2017-06-02	861	875	858	873	841,600	873
2017-06-01	850	859	847	858	741,700	858
2017-05-31	853	853	845	847	597,300	847
2017-05-30	860	861	853	855	807,500	855
2017-05-29	843	861	843	859	977,500	859
2017-05-26	852	857	842	844	883,100	844
2017-05-25	827	852	826	850	994,800	850
2017-05-24	831	832	826	828	786,500	828
2017-05-23	822	828	820	825	685,100	825
2017-05-22	817	824	813	823	892,700	823
2017-05-19	811	815	806	815	911,600	815
2017-05-18	815	817	809	811	1,016,900	811
2017-05-17	816	821	816	819	734,000	819
2017-05-16	820	823	816	820	602,300	820
2017-05-15	816	823	813	820	830,700	820
2017-05-12	820	828	819	822	660,600	822
2017-05-11	828	829	818	824	680,800	824
2017-05-10	827	834	823	825	741,200	825
2017-05-09	827	833	823	824	964,000	824
2017-05-08	833	835	828	833	985,900	833
2017-05-02	815	828	815	824	892,300	824
2017-05-01	809	816	806	814	1,260,500	814
2017-04-28	805	814	803	809	1,313,100	809
2017-04-27	803	807	794	799	834,400	799
2017-04-26	811	813	804	809	743,400	809
2017-04-25	800	809	798	806	668,300	806
2017-04-24	800	802	795	800	890,800	800
2017-04-21	792	800	790	800	617,800	800
2017-04-20	800	802	788	789	785,600	789
2017-04-19	790	802	788	802	718,600	802
2017-04-18	796	803	793	800	771,400	800
2017-04-17	776	792	774	792	660,400	792
2017-04-14	794	795	773	777	1,289,900	777
2017-04-13	791	805	790	799	920,800	799
2017-04-12	791	795	783	792	1,101,500	792
2017-04-11	803	803	794	798	1,119,000	798
2017-04-10	809	811	801	806	1,165,400	806
2017-04-07	818	818	807	814	822,400	814
2017-04-06	832	832	808	808	946,300	808
2017-04-05	829	836	821	833	870,700	833
2017-04-04	832	838	827	833	756,800	833
2017-04-03	846	848	827	834	848,000	834
2017-03-31	836	857	831	842	1,323,200	842
2017-03-30	843	845	827	829	835,300	829
2017-03-29	841	854	841	848	1,311,300	848
2017-03-28	830	845	827	838	1,755,900	838
2017-03-27	820	826	814	820	877,700	820
2017-03-24	808	833	806	831	1,212,700	831
2017-03-23	793	811	786	808	1,374,600	808
2017-03-22	794	795	786	789	987,900	789
2017-03-21	805	807	798	801	792,600	801
2017-03-17	805	808	801	804	917,000	804
2017-03-16	805	811	804	808	632,000	808
2017-03-15	815	818	806	806	956,800	806
2017-03-14	825	829	821	823	362,400	823
2017-03-13	812	827	812	826	673,700	826
2017-03-10	818	819	809	816	933,100	816
2017-03-09	813	814	808	811	473,100	811
2017-03-08	821	821	812	814	560,000	814
2017-03-07	813	824	813	819	624,500	819
2017-03-06	820	825	809	814	781,400	814
2017-03-03	826	831	820	824	689,600	824
2017-03-02	817	822	810	821	1,051,200	821
2017-03-01	813	817	804	809	1,104,300	809
2017-02-28	814	827	811	814	1,108,200	814
2017-02-27	809	811	804	809	936,600	809
2017-02-24	811	816	808	811	631,500	811
2017-02-23	805	810	801	810	958,300	810
2017-02-22	813	813	801	806	898,500	806
2017-02-21	800	812	799	810	947,500	810
2017-02-20	803	808	801	807	517,300	807
2017-02-17	801	804	799	804	629,200	804
2017-02-16	810	811	801	802	806,600	802
2017-02-15	820	822	809	810	548,300	810
2017-02-14	828	835	814	815	731,700	815
2017-02-13	820	822	814	819	725,100	819
2017-02-10	813	814	803	813	865,700	813
2017-02-09	804	807	802	804	603,000	804
2017-02-08	805	814	804	808	577,500	808
2017-02-07	804	815	803	807	681,700	807
2017-02-06	809	811	801	804	618,500	804
2017-02-03	816	817	805	807	743,800	807
2017-02-02	819	822	811	813	1,170,900	813
2017-02-01	808	815	801	810	1,394,300	810
2017-01-31	836	838	816	818	1,122,700	818
2017-01-30	848	854	839	843	913,000	843
2017-01-27	861	863	849	854	809,700	854
2017-01-26	870	870	855	860	711,700	860
2017-01-25	867	870	856	860	812,100	860
2017-01-24	867	868	850	853	1,164,100	853
2017-01-23	887	893	882	882	540,900	882
2017-01-20	895	902	888	900	553,400	900
2017-01-19	904	917	899	900	722,700	900
2017-01-18	885	904	885	900	801,900	900
2017-01-17	909	910	887	891	777,700	891
2017-01-16	909	916	905	909	293,800	909
2017-01-13	900	921	900	918	584,000	918
2017-01-12	923	924	898	907	675,800	907
2017-01-11	924	930	919	920	627,500	920
2017-01-10	935	944	920	922	761,100	922
2017-01-06	927	934	922	932	457,400	932
2017-01-05	942	947	930	935	573,200	935
2017-01-04	912	937	910	934	779,900	934

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