9509 北海道電力(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30511517510513276,100513
2021-12-29510517510515337,000515
2021-12-28516516509513432,700513
2021-12-27506509504509336,100509
2021-12-24509511505508271,400508
2021-12-23511514508512233,300512
2021-12-22515517508512483,800512
2021-12-21517521514518505,300518
2021-12-20524524508509652,200509
2021-12-17523526520526516,200526
2021-12-16521524519521382,900521
2021-12-15512518512518288,400518
2021-12-14520528511515895,200515
2021-12-13518519509514901,100514
2021-12-105105155065101,242,600510
2021-12-09499503495500962,800500
2021-12-08486497485491842,700491
2021-12-07487491483489583,100489
2021-12-06489491483485470,700485
2021-12-03483483477483501,500483
2021-12-02479490479484835,500484
2021-12-01477485473479930,900479
2021-11-30470480468469843,600469
2021-11-29472476469473544,400473
2021-11-26478479473477589,900477
2021-11-25475481472478324,600478
2021-11-24474478470475585,900475
2021-11-22471472464472458,500472
2021-11-19471472467471621,100471
2021-11-18467471461467590,500467
2021-11-17465466460461590,900461
2021-11-16468473465466547,900466
2021-11-15465472463464559,200464
2021-11-12457462455462596,300462
2021-11-11456458452453631,000453
2021-11-10456456450454585,700454
2021-11-09455459451453713,900453
2021-11-08458459454457667,600457
2021-11-054654654544571,199,200457
2021-11-044724734634691,563,200469
2021-11-024794804704721,041,400472
2021-11-01477479469478956,400478
2021-10-294914944664732,092,500473
2021-10-285055054894973,242,400497
2021-10-27519519508510944,300510
2021-10-26515526511521706,000521
2021-10-25520524518518476,500518
2021-10-22519525518519681,200519
2021-10-21519523516516632,800516
2021-10-20519523512517630,000517
2021-10-19513519513518414,300518
2021-10-18518519510517634,900517
2021-10-15517522514520449,400520
2021-10-14518522510515966,400515
2021-10-13524525512522970,000522
2021-10-12534535521522870,800522
2021-10-11540543532538657,400538
2021-10-08545545534537927,700537
2021-10-075475495345451,126,700545
2021-10-065275495245461,556,300546
2021-10-05524535522527931,400527
2021-10-04525527518523731,300523
2021-10-01530532520523834,800523
2021-09-30544549533535817,200535
2021-09-295385425335411,282,800541
2021-09-28555560549554969,100554
2021-09-27562562552553681,400553
2021-09-245545625545581,176,700558
2021-09-22546553545548771,300548
2021-09-215385565375491,862,300549
2021-09-175365455355451,197,100545
2021-09-16531539527539891,700539
2021-09-155365365265281,215,200528
2021-09-145505515355411,155,600541
2021-09-13550551543549702,000549
2021-09-105465505385501,247,300550
2021-09-095165505155462,756,300546
2021-09-08514517513515659,400515
2021-09-07514519513513806,000513
2021-09-06514516510511821,700511
2021-09-03520525516517822,300517
2021-09-02513520513520586,100520
2021-09-01517524514514651,900514
2021-08-31522525513515853,400515
2021-08-305185315185311,049,700531
2021-08-27514520514516365,500516
2021-08-26522522514519628,900519
2021-08-25518525517520635,000520
2021-08-24517523516518714,000518
2021-08-23508514508512945,400512
2021-08-20495504495501869,700501
2021-08-19503503497497516,500497
2021-08-18501508499501571,800501
2021-08-17500501497498542,300498
2021-08-16504504500501393,100501
2021-08-13502507500505520,000505
2021-08-12511514505507576,300507
2021-08-11505512503511610,900511
2021-08-10496506496501659,800501
2021-08-06496501493496381,000496
2021-08-05486500485497831,600497
2021-08-044974984824871,244,900487
2021-08-03507515498498833,000498
2021-08-024995134985091,051,200509
2021-07-305045044934931,059,900493
2021-07-29508508503503645,800503
2021-07-28509515508510526,600510
2021-07-27508514508509745,300509
2021-07-26509509502504620,000504
2021-07-21508510502502761,900502
2021-07-20505510504509711,700509
2021-07-19515519513515632,000515
2021-07-16528531521521598,800521
2021-07-15537541526526896,200526
2021-07-145235435235331,514,500533
2021-07-13520525519525603,800525
2021-07-12515520513514565,200514
2021-07-095055104975091,201,500509
2021-07-08510515508512686,700512
2021-07-07508511502511760,600511
2021-07-06515518511516447,600516
2021-07-05516518509510474,800510
2021-07-02506516505515605,900515
2021-07-01503505499503650,100503
2021-06-30509511503503676,600503
2021-06-29517518506509751,100509
2021-06-28515519514517557,000517
2021-06-25509513507510322,300510
2021-06-24505509504508323,400508
2021-06-23514517507509580,500509
2021-06-22517519514516582,200516
2021-06-21506508501507683,500507
2021-06-18515518509516740,200516
2021-06-17530530517518656,300518
2021-06-16529537528528868,800528
2021-06-15520527517526617,300526
2021-06-14529529519522515,500522
2021-06-11524524516522636,000522
2021-06-10519524514521699,200521
2021-06-09513518511514444,400514
2021-06-08500515499512602,900512
2021-06-07502505499501429,300501
2021-06-04510511503505537,800505
2021-06-03508511504507670,100507
2021-06-02507509502508724,400508
2021-06-01501504498501481,900501
2021-05-31501506496500521,200500
2021-05-28495502494500598,300500
2021-05-275015054904901,128,600490
2021-05-26501506496501671,000501
2021-05-25515515505506808,200506
2021-05-24511521511516701,300516
2021-05-21510513506508719,900508
2021-05-20511516509510541,800510
2021-05-19513520511513650,800513
2021-05-18514521508517555,700517
2021-05-17515523512517584,500517
2021-05-14522524517520697,600520
2021-05-135175265155161,293,800516
2021-05-125325345175271,158,500527
2021-05-115365505355361,158,100536
2021-05-105485515305361,609,500536
2021-05-075385545355511,716,300551
2021-05-065155425135342,070,500534
2021-04-305005295005192,809,400519
2021-04-28482487479482897,000482
2021-04-274674894664812,232,500481
2021-04-26456459452456520,700456
2021-04-23449458447456535,700456
2021-04-22455457448453532,400453
2021-04-21452453443448899,100448
2021-04-20457459452457506,700457
2021-04-19464464459460431,100460
2021-04-16468468461462461,900462
2021-04-15459470459467692,600467
2021-04-14465465454459626,500459
2021-04-13476479466468533,800468
2021-04-12471476469473505,700473
2021-04-09467470464470527,600470
2021-04-08480481465466717,900466
2021-04-07480485479482558,300482
2021-04-06489490475478888,400478
2021-04-05482489477486624,400486
2021-04-02494497481485830,400485
2021-04-01502506491491746,200491
2021-03-31504507500505988,700505
2021-03-305135185045071,185,900507
2021-03-295285285085181,414,100518
2021-03-26535535523526870,500526
2021-03-255215345165301,247,800530
2021-03-245275285095111,268,000511
2021-03-235265385265291,335,800529
2021-03-225265325235251,171,300525
2021-03-195195255125241,968,400524
2021-03-185145175075161,543,500516
2021-03-17517520513519738,000519
2021-03-16519529516521908,600521
2021-03-155135245125211,086,400521
2021-03-125065084945081,520,700508
2021-03-114955134915121,593,000512
2021-03-104924994874941,154,100494
2021-03-094804984784981,471,600498
2021-03-084644794644771,237,500477
2021-03-05460463455462974,300462
2021-03-04456459451458611,700458
2021-03-03455460453456517,900456
2021-03-02455455448455758,000455
2021-03-014464534424531,021,500453
2021-02-264584584474471,448,500447
2021-02-25463466460461640,300461
2021-02-24467467457460948,400460
2021-02-22467470464465799,100465
2021-02-19470471459460800,100460
2021-02-18471474467472928,000472
2021-02-17468471465470721,300470
2021-02-16474475466469812,300469
2021-02-15472476469472867,500472
2021-02-12477479468472718,800472
2021-02-104624784604771,310,100477
2021-02-094694724594621,237,200462
2021-02-084654734644701,100,300470
2021-02-054534624534621,031,300462
2021-02-04449455448454716,700454
2021-02-034414514404501,318,600450
2021-02-02435443433438746,100438
2021-02-014384404304381,164,000438
2021-01-294484544424432,384,200443
2021-01-284264394244381,825,400438
2021-01-274434434324381,145,600438
2021-01-264314414284391,377,400439
2021-01-25421430421427954,900427
2021-01-224134224084181,453,100418
2021-01-214154204154161,125,400416
2021-01-20415416409416868,500416
2021-01-194074144054121,094,000412
2021-01-18404409401408741,700408
2021-01-154054084014041,038,500404
2021-01-14406410403410969,800410
2021-01-134124144014051,265,100405
2021-01-124004143994121,347,600412
2021-01-08396400394399802,400399
2021-01-074004043983981,177,700398
2021-01-063823963813951,471,700395
2021-01-05375383374382879,800382
2021-01-04379379372377640,800377

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