9509 北海道電力(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	462	467	462	466	552,800	466
2022-12-29	453	464	453	464	705,000	464
2022-12-28	450	459	449	457	688,700	457
2022-12-27	450	453	446	452	493,400	452
2022-12-26	450	452	443	448	681,700	448
2022-12-23	447	458	446	448	1,318,100	448
2022-12-22	441	444	439	444	617,500	444
2022-12-21	439	442	436	440	643,400	440
2022-12-20	442	445	432	439	1,099,400	439
2022-12-19	439	444	439	442	468,400	442
2022-12-16	443	447	439	442	887,000	442
2022-12-15	444	449	441	448	472,600	448
2022-12-14	441	447	440	444	495,100	444
2022-12-13	445	445	440	443	500,700	443
2022-12-12	447	449	440	441	702,200	441
2022-12-09	438	447	438	444	719,200	444
2022-12-08	440	440	435	438	634,700	438
2022-12-07	438	445	438	440	550,500	440
2022-12-06	437	442	437	442	590,300	442
2022-12-05	444	444	436	439	742,700	439
2022-12-02	443	446	437	445	864,900	445
2022-12-01	453	454	446	447	776,400	447
2022-11-30	461	463	452	454	748,200	454
2022-11-29	467	469	459	460	671,500	460
2022-11-28	469	471	465	469	748,400	469
2022-11-25	465	476	465	470	1,138,200	470
2022-11-24	456	464	455	461	792,300	461
2022-11-22	449	460	448	454	967,900	454
2022-11-21	445	447	443	446	487,700	446
2022-11-18	444	446	440	443	369,500	443
2022-11-17	438	444	438	442	529,900	442
2022-11-16	435	439	432	438	521,000	438
2022-11-15	438	441	435	435	456,000	435
2022-11-14	441	443	437	437	961,500	437
2022-11-11	449	450	442	445	927,400	445
2022-11-10	442	445	438	444	707,200	444
2022-11-09	444	448	440	444	869,400	444
2022-11-08	434	444	433	440	776,700	440
2022-11-07	442	444	439	440	563,200	440
2022-11-04	444	448	442	443	851,200	443
2022-11-02	452	452	445	446	1,094,700	446
2022-11-01	454	454	445	452	1,058,300	452
2022-10-31	446	456	446	453	1,064,400	453
2022-10-28	438	449	437	444	1,392,000	444
2022-10-27	435	452	432	441	2,020,100	441
2022-10-26	435	438	434	434	830,600	434
2022-10-25	433	438	433	434	741,500	434
2022-10-24	438	439	433	433	647,500	433
2022-10-21	430	437	428	434	809,200	434
2022-10-20	435	437	432	435	733,500	435
2022-10-19	429	439	426	435	1,057,400	435
2022-10-18	425	428	423	425	606,500	425
2022-10-17	420	427	416	424	1,052,700	424
2022-10-14	423	427	415	421	1,628,600	421
2022-10-13	421	422	410	415	1,546,600	415
2022-10-12	434	436	423	426	1,322,600	426
2022-10-11	435	440	434	437	952,500	437
2022-10-07	442	444	438	442	1,506,100	442
2022-10-06	452	457	448	450	1,514,200	450
2022-10-05	457	458	449	452	1,389,000	452
2022-10-04	450	470	448	450	2,594,100	450
2022-10-03	455	455	435	444	2,855,700	444
2022-09-30	458	469	452	453	1,752,800	453
2022-09-29	456	464	452	456	1,635,200	456
2022-09-28	458	465	451	461	1,488,600	461
2022-09-27	456	466	452	465	1,877,800	465
2022-09-26	470	472	452	456	3,857,100	456
2022-09-22	505	510	503	508	611,900	508
2022-09-21	504	508	496	505	1,382,400	505
2022-09-20	513	515	510	512	670,600	512
2022-09-16	506	509	503	508	595,700	508
2022-09-15	503	508	502	507	623,800	507
2022-09-14	505	508	501	502	743,400	502
2022-09-13	513	515	510	510	548,600	510
2022-09-12	511	513	507	510	579,900	510
2022-09-09	503	515	503	515	752,700	515
2022-09-08	506	509	502	506	746,100	506
2022-09-07	500	504	498	502	667,800	502
2022-09-06	506	508	503	506	539,600	506
2022-09-05	503	506	499	503	525,100	503
2022-09-02	509	509	503	503	639,100	503
2022-09-01	509	511	505	509	603,400	509
2022-08-31	511	513	509	511	885,600	511
2022-08-30	520	521	516	518	468,100	518
2022-08-29	512	518	510	516	798,000	516
2022-08-26	524	524	517	517	670,700	517
2022-08-25	538	538	527	529	715,800	529
2022-08-24	527	538	523	534	950,000	534
2022-08-23	525	526	520	523	459,100	523
2022-08-22	519	526	517	525	640,100	525
2022-08-19	522	522	514	520	335,900	520
2022-08-18	517	526	517	521	560,200	521
2022-08-17	519	522	514	520	545,900	520
2022-08-16	517	517	511	516	313,500	516
2022-08-15	517	517	514	514	335,600	514
2022-08-12	520	524	513	513	710,700	513
2022-08-10	512	520	510	515	764,600	515
2022-08-09	515	516	508	510	504,400	510
2022-08-08	511	515	509	513	535,000	513
2022-08-05	507	511	505	510	744,100	510
2022-08-04	526	526	511	511	772,100	511
2022-08-03	523	527	518	525	941,300	525
2022-08-02	536	543	529	529	1,074,900	529
2022-08-01	524	546	517	540	2,793,200	540
2022-07-29	515	516	506	511	1,138,300	511
2022-07-28	508	520	506	520	1,263,700	520
2022-07-27	515	516	506	506	588,600	506
2022-07-26	515	518	507	509	758,300	509
2022-07-25	508	517	507	507	630,400	507
2022-07-22	509	509	501	507	902,700	507
2022-07-21	507	512	506	509	520,700	509
2022-07-20	514	516	511	516	760,000	516
2022-07-19	525	525	510	512	739,200	512
2022-07-15	527	537	520	525	1,481,800	525
2022-07-14	520	521	509	514	644,100	514
2022-07-13	516	520	514	520	689,500	520
2022-07-12	520	523	514	514	1,171,000	514
2022-07-11	517	519	514	518	885,100	518
2022-07-08	506	515	505	512	892,600	512
2022-07-07	507	513	504	507	732,300	507
2022-07-06	502	508	498	503	1,160,600	503
2022-07-05	511	514	506	509	982,200	509
2022-07-04	497	513	497	513	1,598,000	513
2022-07-01	496	501	489	494	1,142,900	494
2022-06-30	503	503	492	495	854,000	495
2022-06-29	491	503	489	499	1,606,400	499
2022-06-28	479	492	475	491	1,117,400	491
2022-06-27	476	480	471	475	874,700	475
2022-06-24	475	478	472	474	730,300	474
2022-06-23	470	475	469	474	579,800	474
2022-06-22	471	474	467	470	563,200	470
2022-06-21	461	471	461	469	723,400	469
2022-06-20	469	469	461	463	654,200	463
2022-06-17	464	468	461	467	759,600	467
2022-06-16	461	473	461	469	893,000	469
2022-06-15	471	474	457	459	1,644,000	459
2022-06-14	479	481	470	472	729,700	472
2022-06-13	472	482	472	478	648,400	478
2022-06-10	482	482	474	476	1,378,600	476
2022-06-09	485	487	479	480	1,106,300	480
2022-06-08	482	486	478	485	1,074,300	485
2022-06-07	485	487	481	484	950,300	484
2022-06-06	490	492	483	484	1,011,000	484
2022-06-03	498	500	491	493	543,800	493
2022-06-02	489	501	485	496	900,600	496
2022-06-01	485	489	480	488	1,864,600	488
2022-05-31	495	501	492	492	984,600	492
2022-05-30	497	503	487	499	1,433,900	499
2022-05-27	515	515	499	502	788,500	502
2022-05-26	504	513	502	511	706,600	511
2022-05-25	495	511	495	508	1,077,600	508
2022-05-24	491	497	487	492	589,700	492
2022-05-23	494	494	489	492	438,400	492
2022-05-20	493	493	488	488	907,300	488
2022-05-19	490	496	488	496	843,700	496
2022-05-18	495	500	491	497	602,900	497
2022-05-17	498	503	495	495	747,200	495
2022-05-16	500	503	495	499	955,400	499
2022-05-13	514	514	499	507	859,400	507
2022-05-12	511	517	509	513	694,600	513
2022-05-11	515	517	507	513	941,900	513
2022-05-10	510	523	508	515	1,226,500	515
2022-05-09	513	525	508	520	1,281,800	520
2022-05-06	488	517	487	513	1,592,900	513
2022-05-02	490	491	476	486	1,196,400	486
2022-04-28	476	483	463	483	1,592,900	483
2022-04-27	488	494	484	487	909,200	487
2022-04-26	487	492	486	491	500,500	491
2022-04-25	488	493	488	490	406,800	490
2022-04-22	496	497	490	495	485,000	495
2022-04-21	509	511	497	498	507,900	498
2022-04-20	500	507	498	505	665,300	505
2022-04-19	497	500	494	498	477,300	498
2022-04-18	495	497	488	491	434,000	491
2022-04-15	501	501	493	495	379,500	495
2022-04-14	487	500	487	498	726,200	498
2022-04-13	491	494	482	488	610,100	488
2022-04-12	490	498	483	485	1,027,600	485
2022-04-11	480	490	479	489	958,800	489
2022-04-08	477	477	471	473	544,400	473
2022-04-07	482	483	475	479	694,500	479
2022-04-06	486	487	480	480	411,200	480
2022-04-05	491	492	481	484	1,045,200	484
2022-04-04	481	492	479	489	766,900	489
2022-04-01	480	486	475	486	797,100	486
2022-03-31	493	496	484	484	740,800	484
2022-03-30	505	505	491	497	891,400	497
2022-03-29	509	513	505	507	1,122,500	507
2022-03-28	511	512	504	508	573,700	508
2022-03-25	510	511	505	507	760,100	507
2022-03-24	511	514	502	509	961,400	509
2022-03-23	507	519	502	517	1,185,000	517
2022-03-22	494	506	492	504	1,069,500	504
2022-03-18	486	495	484	488	2,254,400	488
2022-03-17	484	490	482	488	726,300	488
2022-03-16	475	487	474	485	972,200	485
2022-03-15	466	475	465	474	794,500	474
2022-03-14	465	467	452	463	1,034,000	463
2022-03-11	466	474	462	466	939,600	466
2022-03-10	468	474	460	472	1,575,700	472
2022-03-09	505	505	460	462	3,285,900	462
2022-03-08	516	519	508	511	919,700	511
2022-03-07	525	528	516	522	871,400	522
2022-03-04	521	529	519	527	1,634,900	527
2022-03-03	515	525	514	521	1,078,100	521
2022-03-02	509	514	506	513	1,158,600	513
2022-03-01	508	510	504	507	698,200	507
2022-02-28	503	505	500	504	817,100	504
2022-02-25	508	508	497	498	856,100	498
2022-02-24	512	512	505	510	739,900	510
2022-02-22	504	509	502	509	660,300	509
2022-02-21	507	510	504	506	341,000	506
2022-02-18	503	510	503	507	651,200	507
2022-02-17	509	510	503	503	421,700	503
2022-02-16	502	509	502	507	389,700	507
2022-02-15	506	512	503	507	671,200	507
2022-02-14	506	508	499	506	703,400	506
2022-02-10	513	515	510	511	403,600	511
2022-02-09	506	515	505	513	657,200	513
2022-02-08	506	510	503	509	466,500	509
2022-02-07	501	505	501	503	451,200	503
2022-02-04	502	507	502	505	459,000	505
2022-02-03	507	511	499	502	644,100	502
2022-02-02	502	509	502	504	555,000	504
2022-02-01	494	508	488	506	1,319,600	506
2022-01-31	506	508	498	499	988,000	499
2022-01-28	505	508	498	506	974,900	506
2022-01-27	503	505	492	497	954,900	497
2022-01-26	508	508	497	499	698,000	499
2022-01-25	497	504	490	504	1,295,500	504
2022-01-24	501	507	501	504	753,100	504
2022-01-21	500	508	496	508	501,900	508
2022-01-20	502	509	499	503	595,500	503
2022-01-19	510	512	504	508	650,900	508
2022-01-18	519	520	510	510	467,700	510
2022-01-17	517	521	515	516	328,000	516
2022-01-14	515	518	509	517	543,200	517
2022-01-13	515	516	510	512	444,800	512
2022-01-12	516	518	512	514	317,100	514
2022-01-11	514	516	508	516	599,300	516
2022-01-07	508	514	508	510	534,700	510
2022-01-06	512	519	508	513	521,400	513
2022-01-05	520	522	512	519	501,000	519
2022-01-04	514	518	509	515	572,500	515

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04月
日	月	火	水	木	金	土
« 03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