[9509 東証1部] 北海道電力 日足 時系列データ

[9509 東証1部] 北海道電力 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28805.00814.00803.00809.0013131001061841000
2017-04-27803.00807.00794.00799.00834400667245900
2017-04-26811.00813.00804.00809.00743400601561900
2017-04-25800.00809.00798.00806.00668300537940500
2017-04-24800.00802.00795.00800.00890800712434000
2017-04-21792.00800.00790.00800.00617800491898100
2017-04-20800.00802.00788.00789.00785600622640500
2017-04-19790.00802.00788.00802.00718600573455600
2017-04-18796.00803.00793.00800.00771400615777800
2017-04-17776.00792.00774.00792.00660400517484400
2017-04-14794.00795.00773.00777.0012899001005635100
2017-04-13791.00805.00790.00799.00920800734107400
2017-04-12791.00795.00783.00792.001101500869061800
2017-04-11803.00803.00794.00798.001119000892350600
2017-04-10809.00811.00801.00806.001165400938473100
2017-04-07818.00818.00807.00814.00822400669132100
2017-04-06832.00832.00808.00808.00946300773175000
2017-04-05829.00836.00821.00833.00870700722550900
2017-04-04832.00838.00827.00833.00756800629129900
2017-04-03846.00848.00827.00834.00848000706531000
2017-03-31836.00857.00831.00842.0013232001118777700
2017-03-30843.00845.00827.00829.00835300698239000
2017-03-29841.00854.00841.00848.0013113001113292200
2017-03-28830.00845.00827.00838.0017559001466989700
2017-03-27820.00826.00814.00820.00877700719181200
2017-03-24808.00833.00806.00831.001212700996721200
2017-03-23793.00811.00786.00808.0013746001101257000
2017-03-22794.00795.00786.00789.00987900780330000
2017-03-21805.00807.00798.00801.00792600634763200
2017-03-17805.00808.00801.00804.00917000736743800
2017-03-16805.00811.00804.00808.00632000510095200
2017-03-15815.00818.00806.00806.00956800775183300
2017-03-14825.00829.00821.00823.00362400298764900
2017-03-13812.00827.00812.00826.00673700553642800
2017-03-10818.00819.00809.00816.00933100760020600
2017-03-09813.00814.00808.00811.00473100383411100
2017-03-08821.00821.00812.00814.00560000456453900
2017-03-07813.00824.00813.00819.00624500511467300
2017-03-06820.00825.00809.00814.00781400636209800
2017-03-03826.00831.00820.00824.00689600568480300
2017-03-02817.00822.00810.00821.001051200858839300
2017-03-01813.00817.00804.00809.001104300892051100
2017-02-28814.00827.00811.00814.001108200909343300
2017-02-27809.00811.00804.00809.00936600756746200
2017-02-24811.00816.00808.00811.00631500512702200
2017-02-23805.00810.00801.00810.00958300772847500
2017-02-22813.00813.00801.00806.00898500723756500
2017-02-21800.00812.00799.00810.00947500763795100
2017-02-20803.00808.00801.00807.00517300416096600
2017-02-17801.00804.00799.00804.00629200504467700
2017-02-16810.00811.00801.00802.00806600648191300
2017-02-15820.00822.00809.00810.00548300446569200
2017-02-14828.00835.00814.00815.00731700601302400
2017-02-13820.00822.00814.00819.00725100593489300
2017-02-10813.00814.00803.00813.00865700700947200
2017-02-09804.00807.00802.00804.00603000485127800
2017-02-08805.00814.00804.00808.00577500466469500
2017-02-07804.00815.00803.00807.00681700550331300
2017-02-06809.00811.00801.00804.00618500497543300
2017-02-03816.00817.00805.00807.00743800602668100
2017-02-02819.00822.00811.00813.001170900954765200
2017-02-01808.00815.00801.00810.0013943001127983000
2017-01-31836.00838.00816.00818.001122700922717000
2017-01-30848.00854.00839.00843.00913000769468800
2017-01-27861.00863.00849.00854.00809700691750800
2017-01-26870.00870.00855.00860.00711700611810300
2017-01-25867.00870.00856.00860.00812100699690600
2017-01-24867.00868.00850.00853.001164100995399800
2017-01-23887.00893.00882.00882.00540900479261400
2017-01-20895.00902.00888.00900.00553400496354400
2017-01-19904.00917.00899.00900.00722700654879500
2017-01-18885.00904.00885.00900.00801900719382300
2017-01-17909.00910.00887.00891.00777700694465100
2017-01-16909.00916.00905.00909.00293800266953100
2017-01-13900.00921.00900.00918.00584000533655700
2017-01-12923.00924.00898.00907.00675800613670900
2017-01-11924.00930.00919.00920.00627500579273400
2017-01-10935.00944.00920.00922.00761100706941300
2017-01-06927.00934.00922.00932.00457400424694000
2017-01-05942.00947.00930.00935.00573200537308800
2017-01-04912.00937.00910.00934.00779900725598200
2016-12-30910.00918.00903.00913.00661600603239100
2016-12-29935.00937.00913.00915.00750000690631400
2016-12-28932.00945.00929.00936.00378400354702700
2016-12-27935.00945.00929.00939.00624000585025600
2016-12-26939.00942.00926.00934.00563200526736400
2016-12-22970.00970.00942.00947.00845200802345200
2016-12-21980.00985.00965.00968.00580400563748600
2016-12-20984.00992.00979.00980.00866400852861900
2016-12-19974.00988.00960.00988.0012406001210088200
2016-12-16971.00979.00965.00979.0011578001128639100
2016-12-15952.00972.00945.00969.0013921001337040900
2016-12-14950.00969.00941.00951.0012638001207006300
2016-12-13918.00946.00914.00943.0012638001185240800
2016-12-12949.00953.00913.00924.0020355001895311000
2016-12-09951.00955.00934.00948.0017396001645967700
2016-12-08909.00956.00907.00950.0026450002491091300
2016-12-07855.00906.00854.00904.0016862001498262600
2016-12-06817.00854.00816.00850.0016618001393303400
2016-12-05826.00828.00810.00811.00702200572477100
2016-12-02827.00835.00826.00828.00732500607708000
2016-12-01842.00842.00826.00830.001195200994733900
2016-11-30827.00842.00825.00830.001196200998004000
2016-11-29822.00826.00817.00824.00819900675285500
2016-11-28815.00829.00807.00825.0012896001055726500
2016-11-25807.00815.00806.00814.00886000718396300
2016-11-24799.00810.00795.00807.001192100958814800
2016-11-22796.00800.00791.00795.00915700726882000
2016-11-21802.00807.00798.00799.00775600621919000
2016-11-18804.00807.00795.00798.001192900953117600
2016-11-17793.00800.00792.00800.00969600771763400
2016-11-16799.00802.00790.00796.0017129001361152100
2016-11-15789.00792.00784.00791.00937200739092400
2016-11-14790.00794.00784.00788.00826500652591900
2016-11-11797.00799.00775.00778.0016414001293607100
2016-11-10786.00796.00786.00794.001109700878906900
2016-11-09789.00799.00755.00765.0018286001414108500
2016-11-08796.00799.00784.00785.0012995001026200500
2016-11-07797.00804.00795.00797.001021800815729300
2016-11-04800.00807.00798.00801.0014733001181833200
2016-11-02804.00809.00797.00809.0013441001080185900
2016-11-01799.00812.00790.00812.0017155001379474000
2016-10-31831.00833.00795.00799.0023117001860836300
2016-10-28869.00872.00851.00855.00959400822627000
2016-10-27872.00876.00861.00863.00519000449927400
2016-10-26865.00872.00860.00868.00594600515898300
2016-10-25849.00862.00846.00859.00534100457769800
2016-10-24855.00858.00846.00848.00432300367245600
2016-10-21856.00860.00850.00854.00531600454930900
2016-10-20841.00853.00837.00852.00545300462807400
2016-10-19838.00843.00833.00838.00449400376209700
2016-10-18824.00841.00824.00835.00494900412883000
2016-10-17830.00839.00822.00827.00738600611334600
2016-10-14829.00843.00829.00841.00465800390251100
2016-10-13831.00846.00827.00834.00620300517707200
2016-10-12829.00840.00826.00830.00539900449162400
2016-10-11834.00846.00831.00839.00446700375320500
2016-10-07837.00841.00826.00831.00605300503296500
2016-10-06840.00847.00836.00844.00568100478617800
2016-10-05851.00855.00838.00841.00750800633356900
2016-10-04860.00861.00844.00848.00625700531216800
2016-10-03868.00874.00860.00860.00438600379690800
2016-09-30873.00873.00851.00860.00659000565956800
2016-09-29886.00892.00878.00887.00556000492818200
2016-09-28896.00896.00872.00884.00521900460186600
2016-09-27878.00898.00868.00898.00790000700065600
2016-09-26886.00890.00876.00879.00491200433238700
2016-09-23896.00898.00878.00885.00952400844651200
2016-09-21890.00911.00873.00911.00763400682377700
2016-09-20860.00884.00860.00880.00761000665966400
2016-09-16844.00862.00838.00860.001022000872557000
2016-09-15861.00864.00826.00836.0015995001339739900
2016-09-14890.00897.00881.00891.00548900488755400
2016-09-13914.00915.00889.00891.00660500593697700
2016-09-12894.00911.00884.00906.00668000600879800
2016-09-09902.00914.00898.00911.00506800459879800
2016-09-08907.00911.00896.00908.00587600531405800
2016-09-07895.00913.00891.00910.00757600686422300
2016-09-06876.00895.00871.00893.00702100622704600
2016-09-05879.00898.00874.00880.00622400551511600
2016-09-02833.00878.00833.00877.00870000748109000
2016-09-01839.00849.00832.00840.00571300479686300
2016-08-31820.00842.00811.00839.00880700728066900
2016-08-30820.00823.00813.00819.00414900339912200
2016-08-29813.00828.00809.00825.00657800541097400
2016-08-26817.00820.00801.00803.00729800591039900
2016-08-25808.00811.00799.00810.00473200381705700
2016-08-24805.00818.00802.00811.00625100507580700
2016-08-23788.00804.00785.00800.00610900486823000
2016-08-22780.00798.00775.00797.00750400592005300
2016-08-19773.00780.00767.00777.001045600809470700
2016-08-18788.00790.00769.00772.001103700856456400
2016-08-17787.00794.00782.00788.00911700717271300
2016-08-16820.00820.00791.00791.00598100479769300
2016-08-15806.00824.00806.00815.00530200432828400
2016-08-12790.00814.00787.00813.00801600644615800
2016-08-10790.00797.00777.00781.00899700704073100
2016-08-09794.00800.00788.00794.00926200733607300
2016-08-08790.00802.00787.00801.00928600739089700
2016-08-05785.00790.00777.00783.001110400868150500
2016-08-04788.00796.00775.00790.001218900958620400
2016-08-03803.00803.00784.00787.0016872001335814900
2016-08-02860.00861.00817.00818.001066200891360500
2016-08-01840.00884.00832.00864.0020438001773715000
2016-07-29810.00820.00794.00816.0014531001173480200
2016-07-28825.00828.00807.00814.0012300001000372700
2016-07-27841.00843.00819.00831.001108900918750500
2016-07-26851.00852.00826.00831.001198900999232600
2016-07-25855.00864.00846.00852.00702600599714500
2016-07-22842.00853.00837.00849.001080400913379300
2016-07-21830.00846.00825.00845.00971100814679000
2016-07-20822.00829.00816.00825.00954700785033300
2016-07-19813.00820.00807.00816.001116300909572800
2016-07-15803.00823.00799.00813.00802400652365600
2016-07-14806.00813.00796.00799.00920900737395300
2016-07-13806.00812.00798.00800.00646400519376600
2016-07-12794.00810.00791.00793.00946400756940400
2016-07-11787.00795.00776.00786.00916700719760200
2016-07-08796.00804.00779.00779.00828000653021400
2016-07-07797.00808.00793.00797.00685800547746400
2016-07-06797.00805.00794.00802.00878100701684100
2016-07-05806.00818.00796.00812.001003000811433300
2016-07-04820.00822.00799.00814.0013538001095459700
2016-07-01840.00840.00819.00824.00698100577280600
2016-06-30842.00842.00819.00827.0012892001067674200
2016-06-29843.00850.00832.00842.00872000735579900
2016-06-28799.00837.00794.00829.001157900950953600
2016-06-27797.00825.00783.00819.0013116001057488200
2016-06-24840.00845.00760.00780.0018097001431226600
2016-06-23823.00837.00816.00833.00568900471399100
2016-06-22843.00843.00822.00825.001189600984481400
2016-06-21840.00847.00831.00844.00697700585140500
2016-06-20835.00850.00829.00843.0012045001013596800
2016-06-17847.00853.00825.00828.0013618001135760900
2016-06-16860.00865.00831.00838.0017545001481147600
2016-06-15890.00893.00868.00868.0013566001191092200
2016-06-14900.00909.00898.00906.00728700658053200
2016-06-13942.00942.00904.00905.00879300805473100
2016-06-10956.00956.00933.00948.00963800911940100
2016-06-09945.00959.00943.00949.00798400759890200
2016-06-08952.00958.00939.00952.0012754001210659100
2016-06-07911.00951.00911.00948.0012415001163357900
2016-06-06882.00920.00882.00920.0014724001328839900
2016-06-03921.00923.00896.00900.0014915001344884000
2016-06-02930.00939.00920.00925.0014487001344269300
2016-06-01965.00967.00928.00934.001063300999282700
2016-05-31930.00962.00930.00958.0015451001472217000
2016-05-30917.00936.00905.00934.0011726001087255900
2016-05-27901.00919.00898.00912.001073600978027300
2016-05-26893.00897.00884.00896.0017685001575034400
2016-05-25893.00897.00879.00886.0012418001101833600
2016-05-24902.00904.00884.00888.001082200964374200
2016-05-23903.00908.00891.00905.00913600823188100
2016-05-20906.00917.00902.00913.00857300781854300
2016-05-19928.00928.00899.00900.0017906001622464700
2016-05-18932.00940.00920.00928.00874800811110600
2016-05-17926.00942.00920.00942.00726800677684700
2016-05-16943.00954.00916.00921.00970500905266200
2016-05-13966.00980.00951.00951.00835300805235300
2016-05-12950.00965.00942.00960.00777600743080600
2016-05-11971.00974.00954.00955.00823300791719400
2016-05-10949.00968.00935.00965.0012822001229338800
2016-05-09985.00987.00951.00958.0015991001538273100
2016-05-061004.001016.00976.00987.0012796001268406200
2016-05-02984.001016.00979.001008.0019741001974457600
2016-04-28973.001045.00971.001002.0048632004888655000
2016-04-27938.00939.00919.00928.00982400910280300
2016-04-26938.00949.00925.00934.00882400824936700
2016-04-25937.00947.00930.00938.0010764001011186900
2016-04-22931.00937.00922.00930.0011697001086563400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog