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
2021-12-30	511	517	510	513	276,100	513
2021-12-29	510	517	510	515	337,000	515
2021-12-28	516	516	509	513	432,700	513
2021-12-27	506	509	504	509	336,100	509
2021-12-24	509	511	505	508	271,400	508
2021-12-23	511	514	508	512	233,300	512
2021-12-22	515	517	508	512	483,800	512
2021-12-21	517	521	514	518	505,300	518
2021-12-20	524	524	508	509	652,200	509
2021-12-17	523	526	520	526	516,200	526
2021-12-16	521	524	519	521	382,900	521
2021-12-15	512	518	512	518	288,400	518
2021-12-14	520	528	511	515	895,200	515
2021-12-13	518	519	509	514	901,100	514
2021-12-10	510	515	506	510	1,242,600	510
2021-12-09	499	503	495	500	962,800	500
2021-12-08	486	497	485	491	842,700	491
2021-12-07	487	491	483	489	583,100	489
2021-12-06	489	491	483	485	470,700	485
2021-12-03	483	483	477	483	501,500	483
2021-12-02	479	490	479	484	835,500	484
2021-12-01	477	485	473	479	930,900	479
2021-11-30	470	480	468	469	843,600	469
2021-11-29	472	476	469	473	544,400	473
2021-11-26	478	479	473	477	589,900	477
2021-11-25	475	481	472	478	324,600	478
2021-11-24	474	478	470	475	585,900	475
2021-11-22	471	472	464	472	458,500	472
2021-11-19	471	472	467	471	621,100	471
2021-11-18	467	471	461	467	590,500	467
2021-11-17	465	466	460	461	590,900	461
2021-11-16	468	473	465	466	547,900	466
2021-11-15	465	472	463	464	559,200	464
2021-11-12	457	462	455	462	596,300	462
2021-11-11	456	458	452	453	631,000	453
2021-11-10	456	456	450	454	585,700	454
2021-11-09	455	459	451	453	713,900	453
2021-11-08	458	459	454	457	667,600	457
2021-11-05	465	465	454	457	1,199,200	457
2021-11-04	472	473	463	469	1,563,200	469
2021-11-02	479	480	470	472	1,041,400	472
2021-11-01	477	479	469	478	956,400	478
2021-10-29	491	494	466	473	2,092,500	473
2021-10-28	505	505	489	497	3,242,400	497
2021-10-27	519	519	508	510	944,300	510
2021-10-26	515	526	511	521	706,000	521
2021-10-25	520	524	518	518	476,500	518
2021-10-22	519	525	518	519	681,200	519
2021-10-21	519	523	516	516	632,800	516
2021-10-20	519	523	512	517	630,000	517
2021-10-19	513	519	513	518	414,300	518
2021-10-18	518	519	510	517	634,900	517
2021-10-15	517	522	514	520	449,400	520
2021-10-14	518	522	510	515	966,400	515
2021-10-13	524	525	512	522	970,000	522
2021-10-12	534	535	521	522	870,800	522
2021-10-11	540	543	532	538	657,400	538
2021-10-08	545	545	534	537	927,700	537
2021-10-07	547	549	534	545	1,126,700	545
2021-10-06	527	549	524	546	1,556,300	546
2021-10-05	524	535	522	527	931,400	527
2021-10-04	525	527	518	523	731,300	523
2021-10-01	530	532	520	523	834,800	523
2021-09-30	544	549	533	535	817,200	535
2021-09-29	538	542	533	541	1,282,800	541
2021-09-28	555	560	549	554	969,100	554
2021-09-27	562	562	552	553	681,400	553
2021-09-24	554	562	554	558	1,176,700	558
2021-09-22	546	553	545	548	771,300	548
2021-09-21	538	556	537	549	1,862,300	549
2021-09-17	536	545	535	545	1,197,100	545
2021-09-16	531	539	527	539	891,700	539
2021-09-15	536	536	526	528	1,215,200	528
2021-09-14	550	551	535	541	1,155,600	541
2021-09-13	550	551	543	549	702,000	549
2021-09-10	546	550	538	550	1,247,300	550
2021-09-09	516	550	515	546	2,756,300	546
2021-09-08	514	517	513	515	659,400	515
2021-09-07	514	519	513	513	806,000	513
2021-09-06	514	516	510	511	821,700	511
2021-09-03	520	525	516	517	822,300	517
2021-09-02	513	520	513	520	586,100	520
2021-09-01	517	524	514	514	651,900	514
2021-08-31	522	525	513	515	853,400	515
2021-08-30	518	531	518	531	1,049,700	531
2021-08-27	514	520	514	516	365,500	516
2021-08-26	522	522	514	519	628,900	519
2021-08-25	518	525	517	520	635,000	520
2021-08-24	517	523	516	518	714,000	518
2021-08-23	508	514	508	512	945,400	512
2021-08-20	495	504	495	501	869,700	501
2021-08-19	503	503	497	497	516,500	497
2021-08-18	501	508	499	501	571,800	501
2021-08-17	500	501	497	498	542,300	498
2021-08-16	504	504	500	501	393,100	501
2021-08-13	502	507	500	505	520,000	505
2021-08-12	511	514	505	507	576,300	507
2021-08-11	505	512	503	511	610,900	511
2021-08-10	496	506	496	501	659,800	501
2021-08-06	496	501	493	496	381,000	496
2021-08-05	486	500	485	497	831,600	497
2021-08-04	497	498	482	487	1,244,900	487
2021-08-03	507	515	498	498	833,000	498
2021-08-02	499	513	498	509	1,051,200	509
2021-07-30	504	504	493	493	1,059,900	493
2021-07-29	508	508	503	503	645,800	503
2021-07-28	509	515	508	510	526,600	510
2021-07-27	508	514	508	509	745,300	509
2021-07-26	509	509	502	504	620,000	504
2021-07-21	508	510	502	502	761,900	502
2021-07-20	505	510	504	509	711,700	509
2021-07-19	515	519	513	515	632,000	515
2021-07-16	528	531	521	521	598,800	521
2021-07-15	537	541	526	526	896,200	526
2021-07-14	523	543	523	533	1,514,500	533
2021-07-13	520	525	519	525	603,800	525
2021-07-12	515	520	513	514	565,200	514
2021-07-09	505	510	497	509	1,201,500	509
2021-07-08	510	515	508	512	686,700	512
2021-07-07	508	511	502	511	760,600	511
2021-07-06	515	518	511	516	447,600	516
2021-07-05	516	518	509	510	474,800	510
2021-07-02	506	516	505	515	605,900	515
2021-07-01	503	505	499	503	650,100	503
2021-06-30	509	511	503	503	676,600	503
2021-06-29	517	518	506	509	751,100	509
2021-06-28	515	519	514	517	557,000	517
2021-06-25	509	513	507	510	322,300	510
2021-06-24	505	509	504	508	323,400	508
2021-06-23	514	517	507	509	580,500	509
2021-06-22	517	519	514	516	582,200	516
2021-06-21	506	508	501	507	683,500	507
2021-06-18	515	518	509	516	740,200	516
2021-06-17	530	530	517	518	656,300	518
2021-06-16	529	537	528	528	868,800	528
2021-06-15	520	527	517	526	617,300	526
2021-06-14	529	529	519	522	515,500	522
2021-06-11	524	524	516	522	636,000	522
2021-06-10	519	524	514	521	699,200	521
2021-06-09	513	518	511	514	444,400	514
2021-06-08	500	515	499	512	602,900	512
2021-06-07	502	505	499	501	429,300	501
2021-06-04	510	511	503	505	537,800	505
2021-06-03	508	511	504	507	670,100	507
2021-06-02	507	509	502	508	724,400	508
2021-06-01	501	504	498	501	481,900	501
2021-05-31	501	506	496	500	521,200	500
2021-05-28	495	502	494	500	598,300	500
2021-05-27	501	505	490	490	1,128,600	490
2021-05-26	501	506	496	501	671,000	501
2021-05-25	515	515	505	506	808,200	506
2021-05-24	511	521	511	516	701,300	516
2021-05-21	510	513	506	508	719,900	508
2021-05-20	511	516	509	510	541,800	510
2021-05-19	513	520	511	513	650,800	513
2021-05-18	514	521	508	517	555,700	517
2021-05-17	515	523	512	517	584,500	517
2021-05-14	522	524	517	520	697,600	520
2021-05-13	517	526	515	516	1,293,800	516
2021-05-12	532	534	517	527	1,158,500	527
2021-05-11	536	550	535	536	1,158,100	536
2021-05-10	548	551	530	536	1,609,500	536
2021-05-07	538	554	535	551	1,716,300	551
2021-05-06	515	542	513	534	2,070,500	534
2021-04-30	500	529	500	519	2,809,400	519
2021-04-28	482	487	479	482	897,000	482
2021-04-27	467	489	466	481	2,232,500	481
2021-04-26	456	459	452	456	520,700	456
2021-04-23	449	458	447	456	535,700	456
2021-04-22	455	457	448	453	532,400	453
2021-04-21	452	453	443	448	899,100	448
2021-04-20	457	459	452	457	506,700	457
2021-04-19	464	464	459	460	431,100	460
2021-04-16	468	468	461	462	461,900	462
2021-04-15	459	470	459	467	692,600	467
2021-04-14	465	465	454	459	626,500	459
2021-04-13	476	479	466	468	533,800	468
2021-04-12	471	476	469	473	505,700	473
2021-04-09	467	470	464	470	527,600	470
2021-04-08	480	481	465	466	717,900	466
2021-04-07	480	485	479	482	558,300	482
2021-04-06	489	490	475	478	888,400	478
2021-04-05	482	489	477	486	624,400	486
2021-04-02	494	497	481	485	830,400	485
2021-04-01	502	506	491	491	746,200	491
2021-03-31	504	507	500	505	988,700	505
2021-03-30	513	518	504	507	1,185,900	507
2021-03-29	528	528	508	518	1,414,100	518
2021-03-26	535	535	523	526	870,500	526
2021-03-25	521	534	516	530	1,247,800	530
2021-03-24	527	528	509	511	1,268,000	511
2021-03-23	526	538	526	529	1,335,800	529
2021-03-22	526	532	523	525	1,171,300	525
2021-03-19	519	525	512	524	1,968,400	524
2021-03-18	514	517	507	516	1,543,500	516
2021-03-17	517	520	513	519	738,000	519
2021-03-16	519	529	516	521	908,600	521
2021-03-15	513	524	512	521	1,086,400	521
2021-03-12	506	508	494	508	1,520,700	508
2021-03-11	495	513	491	512	1,593,000	512
2021-03-10	492	499	487	494	1,154,100	494
2021-03-09	480	498	478	498	1,471,600	498
2021-03-08	464	479	464	477	1,237,500	477
2021-03-05	460	463	455	462	974,300	462
2021-03-04	456	459	451	458	611,700	458
2021-03-03	455	460	453	456	517,900	456
2021-03-02	455	455	448	455	758,000	455
2021-03-01	446	453	442	453	1,021,500	453
2021-02-26	458	458	447	447	1,448,500	447
2021-02-25	463	466	460	461	640,300	461
2021-02-24	467	467	457	460	948,400	460
2021-02-22	467	470	464	465	799,100	465
2021-02-19	470	471	459	460	800,100	460
2021-02-18	471	474	467	472	928,000	472
2021-02-17	468	471	465	470	721,300	470
2021-02-16	474	475	466	469	812,300	469
2021-02-15	472	476	469	472	867,500	472
2021-02-12	477	479	468	472	718,800	472
2021-02-10	462	478	460	477	1,310,100	477
2021-02-09	469	472	459	462	1,237,200	462
2021-02-08	465	473	464	470	1,100,300	470
2021-02-05	453	462	453	462	1,031,300	462
2021-02-04	449	455	448	454	716,700	454
2021-02-03	441	451	440	450	1,318,600	450
2021-02-02	435	443	433	438	746,100	438
2021-02-01	438	440	430	438	1,164,000	438
2021-01-29	448	454	442	443	2,384,200	443
2021-01-28	426	439	424	438	1,825,400	438
2021-01-27	443	443	432	438	1,145,600	438
2021-01-26	431	441	428	439	1,377,400	439
2021-01-25	421	430	421	427	954,900	427
2021-01-22	413	422	408	418	1,453,100	418
2021-01-21	415	420	415	416	1,125,400	416
2021-01-20	415	416	409	416	868,500	416
2021-01-19	407	414	405	412	1,094,000	412
2021-01-18	404	409	401	408	741,700	408
2021-01-15	405	408	401	404	1,038,500	404
2021-01-14	406	410	403	410	969,800	410
2021-01-13	412	414	401	405	1,265,100	405
2021-01-12	400	414	399	412	1,347,600	412
2021-01-08	396	400	394	399	802,400	399
2021-01-07	400	404	398	398	1,177,700	398
2021-01-06	382	396	381	395	1,471,700	395
2021-01-05	375	383	374	382	879,800	382
2021-01-04	379	379	372	377	640,800	377

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31