[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 
2017-10-18838.00842.00833.00840.00368300308499500
2017-10-17844.00844.00833.00838.00644500540372500
2017-10-16835.00852.00835.00847.00866000733053400
2017-10-13828.00835.00826.00834.00647800538722200
2017-10-12827.00834.00824.00831.00562500467030700
2017-10-11817.00828.00816.00828.00441800364252200
2017-10-10811.00819.00811.00817.00502000409214300
2017-10-06818.00822.00814.00814.00315300257264500
2017-10-05818.00832.00814.00817.00686700564542900
2017-10-04811.00819.00809.00818.00617100503448600
2017-10-03802.00813.00800.00812.00666500537731400
2017-10-02803.00804.00797.00800.00605600484518600
2017-09-29800.00805.00798.00803.00606100485751200
2017-09-28826.00826.00798.00802.001063100855284600
2017-09-27831.00836.00822.00823.00448500371065300
2017-09-26828.00837.00825.00833.00598000498235000
2017-09-25827.00828.00821.00828.00682200562466400
2017-09-22833.00839.00828.00829.00466800388155800
2017-09-21831.00839.00828.00832.00456100380772400
2017-09-20831.00833.00827.00829.00469700389521300
2017-09-19813.00834.00811.00834.00841100696073100
2017-09-15813.00819.00811.00813.00816700664575100
2017-09-14817.00826.00816.00822.00573200471154400
2017-09-13811.00817.00806.00814.00391800318076000
2017-09-12816.00816.00810.00811.00426900346812900
2017-09-11816.00817.00807.00808.00510100413865500
2017-09-08810.00813.00804.00806.00389600315208300
2017-09-07808.00814.00808.00812.00476200386336700
2017-09-06810.00810.00804.00805.00617800498132300
2017-09-05826.00826.00812.00813.00571900467111200
2017-09-04830.00835.00823.00826.00302100249793800
2017-09-01839.00840.00830.00835.00398600332805300
2017-08-31829.00838.00827.00838.00391400326891100
2017-08-30829.00833.00823.00831.00470400390087000
2017-08-29821.00827.00820.00826.00306700252758600
2017-08-28823.00831.00817.00831.00477800394309100
2017-08-25819.00825.00815.00823.00395800325138100
2017-08-24821.00824.00813.00814.00469500383624200
2017-08-23835.00835.00820.00822.00497700410485200
2017-08-22831.00833.00821.00830.00447500371198000
2017-08-21822.00828.00820.00828.00477700393809600
2017-08-18820.00824.00811.00817.00574100468479900
2017-08-17813.00832.00813.00830.00536700443191200
2017-08-16818.00823.00814.00815.00495100404478800
2017-08-15820.00821.00811.00818.00481300393381500
2017-08-14810.00826.00804.00816.001017900831166500
2017-08-10821.00821.00811.00815.00638500520810300
2017-08-09830.00834.00819.00823.00651100536349600
2017-08-08836.00839.00825.00833.00704700585356500
2017-08-07840.00842.00835.00839.00462900388034100
2017-08-04835.00836.00829.00833.00399400332390200
2017-08-03834.00840.00831.00839.00493000412360700
2017-08-02843.00845.00830.00832.00750700626355800
2017-08-01831.00842.00824.00841.00971500812621600
2017-07-31851.00856.00828.00831.0016415001374515700
2017-07-28863.00878.00863.00878.00384400335821200
2017-07-27860.00877.00852.00870.00566900491507300
2017-07-26867.00869.00861.00865.00433000374423700
2017-07-25870.00873.00865.00865.00309400268524800
2017-07-24871.00874.00866.00873.00352500306977700
2017-07-21886.00887.00876.00878.00332500292628000
2017-07-20883.00892.00880.00890.00460900409006300
2017-07-19872.00885.00870.00883.00494300434922200
2017-07-18860.00875.00860.00874.00539700468977400
2017-07-14855.00863.00855.00862.00443800381790000
2017-07-13863.00865.00851.00853.00519700444453800
2017-07-12859.00861.00855.00860.00562500483144900
2017-07-11849.00861.00848.00859.00603000516654500
2017-07-10850.00857.00848.00853.00429800366590300
2017-07-07851.00855.00849.00851.00471100401136400
2017-07-06848.00858.00844.00857.00529500451227300
2017-07-05851.00853.00846.00850.00455700386843000
2017-07-04861.00862.00851.00853.00441900377956800
2017-07-03859.00862.00852.00861.00442200379325400
2017-06-30864.00864.00850.00856.00645200552017800
2017-06-29863.00867.00857.00864.00311400268653000
2017-06-28852.00862.00851.00859.00479700411536100
2017-06-27860.00860.00851.00853.00491500420385400
2017-06-26854.00856.00847.00853.00403300343809700
2017-06-23844.00850.00837.00849.00816400688797400
2017-06-22858.00858.00842.00842.00603800511055000
2017-06-21874.00874.00857.00858.00640100553219000
2017-06-20888.00890.00879.00882.00617700545798400
2017-06-19880.00892.00878.00888.0011922001057136800
2017-06-16861.00864.00855.00859.00585300502446700
2017-06-15866.00868.00855.00864.00398700343493600
2017-06-14868.00876.00863.00866.00477200414696800
2017-06-13863.00870.00860.00864.00372700322769200
2017-06-12863.00871.00862.00865.00454500393377000
2017-06-09856.00868.00856.00866.00667800576101900
2017-06-08874.00875.00857.00858.00553300478461200
2017-06-07860.00874.00856.00872.00563800489260000
2017-06-06880.00880.00862.00862.00507600440280700
2017-06-05870.00877.00863.00874.00585100510165800
2017-06-02861.00875.00858.00873.00841600730703800
2017-06-01850.00859.00847.00858.00741700634360900
2017-05-31853.00853.00845.00847.00597300506338200
2017-05-30860.00861.00853.00855.00807500691206400
2017-05-29843.00861.00843.00859.00977500834626700
2017-05-26852.00857.00842.00844.00883100749660300
2017-05-25827.00852.00826.00850.00994800838264000
2017-05-24831.00832.00826.00828.00786500652055200
2017-05-23822.00828.00820.00825.00685100565301800
2017-05-22817.00824.00813.00823.00892700731877600
2017-05-19811.00815.00806.00815.00911600739101200
2017-05-18815.00817.00809.00811.001016900825819800
2017-05-17816.00821.00816.00819.00734000600988100
2017-05-16820.00823.00816.00820.00602300493858200
2017-05-15816.00823.00813.00820.00830700679308100
2017-05-12820.00828.00819.00822.00660600544292300
2017-05-11828.00829.00818.00824.00680800560727600
2017-05-10827.00834.00823.00825.00741200612955600
2017-05-09827.00833.00823.00824.00964000797270400
2017-05-08833.00835.00828.00833.00985900820420900
2017-05-02815.00828.00815.00824.00892300734325900
2017-05-01809.00816.00806.00814.0012605001022768300
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

   ※ 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