[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 
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
2016-04-21945.00946.00931.00944.0015968001500531300
2016-04-20946.00949.00932.00936.0020942001966242500
2016-04-19955.00965.00940.00948.0010601001005747600
2016-04-18964.00965.00933.00936.0015181001436450800
2016-04-15975.001000.00970.00997.00811500802879800
2016-04-14947.00997.00928.00990.0023364002274231400
2016-04-13934.00945.00926.00934.00761500709167500
2016-04-12930.00952.00926.00930.00811900759448400
2016-04-11934.00942.00916.00928.00648300600462300
2016-04-08913.00957.00910.00942.0014033001320742100
2016-04-07930.00951.00921.00927.0012065001125938200
2016-04-06878.00955.00858.00939.0030104002791243400
2016-04-05900.00905.00879.00879.001047200930048400
2016-04-04900.00922.00899.00905.00896200812196100
2016-04-01943.00943.00898.00900.0013431001220021500
2016-03-31941.00953.00923.00943.0012363001162486900
2016-03-30955.00956.00942.00942.00549700521709800
2016-03-29939.00956.00937.00955.00678800646071200
2016-03-28940.00957.00934.00947.0014270001346579400
2016-03-25951.00951.00927.00939.00758400712204100
2016-03-24955.00955.00938.00939.001018000964450400
2016-03-23936.00969.00932.00956.0013347001277100800
2016-03-22917.00939.00913.00938.0012951001206560100
2016-03-18904.00920.00893.00902.0016548001490823900
2016-03-17930.00935.00899.00904.0012712001160473000
2016-03-16920.00943.00919.00928.00991800924098400
2016-03-15911.00943.00911.00926.0013299001236140700
2016-03-14906.00915.00896.00910.0011836001075140000
2016-03-11883.00907.00880.00902.0022957002058420400
2016-03-10925.00925.00860.00884.0042980003805930300
2016-03-09974.00987.00959.00964.0011262001089122800
2016-03-08989.00992.00960.00969.00927900901621800
2016-03-071015.001015.00986.00995.0011205001115310500
2016-03-041000.001030.00992.001010.0014025001419743500
2016-03-03971.001014.00970.001002.0016852001682446100
2016-03-02980.00984.00946.00978.0020168001947410200
2016-03-01947.00974.00928.00965.001003600959721400
2016-02-29985.00989.00954.00956.00833500809628900
2016-02-26970.00983.00966.00976.0010732001047760900
2016-02-25944.00969.00942.00965.0012534001204632100
2016-02-24933.00964.00928.00942.00925900873305300
2016-02-23967.00973.00945.00948.0015476001481633300
2016-02-22987.00996.00955.00967.0015664001513068700
2016-02-19999.001011.00970.00989.0015064001485372700
2016-02-181013.001020.00996.001002.0010908001096798600
2016-02-171014.001028.00975.001000.0017934001784773700
2016-02-161025.001028.001002.001008.0016232001647252800
2016-02-151029.001036.00991.001030.0016196001646635100
2016-02-121000.001026.00983.00993.0022212002226835700
2016-02-101077.001084.00993.001027.0017196001763891600
2016-02-091086.001097.001062.001070.0014066001510413600
2016-02-081099.001124.001093.001116.0010013001110324700
2016-02-051123.001128.001095.001109.0011475001275355400
2016-02-041174.001177.001138.001140.0015752001816185800
2016-02-031163.001182.001148.001180.0020934002443727000
2016-02-021149.001177.001142.001171.0019780002305837600
2016-02-011154.001188.001111.001131.0027061003112934600
2016-01-291077.001113.001057.001112.0016796001822105500
2016-01-281085.001089.001050.001060.0024838002642967700
2016-01-271088.001103.001077.001102.0014673001603623600
2016-01-261096.001099.001045.001065.0022132002363809500
2016-01-251132.001138.001104.001122.009233001035882600
2016-01-221081.001116.001065.001113.0013123001438263100
2016-01-211086.001103.001047.001050.0012219001311405700
2016-01-201151.001155.001087.001090.009879001096393500
2016-01-191156.001176.001137.001149.00830600957266400
2016-01-181143.001176.001142.001164.0011702001357096300
2016-01-151207.001218.001155.001168.0020774002439293900
2016-01-141180.001207.001173.001199.0010970001306914900
2016-01-131186.001207.001167.001207.009881001179852400
2016-01-121186.001210.001173.001175.0011669001385861600
2016-01-081228.001243.001186.001208.0014524001756630600
2016-01-071249.001264.001213.001232.0017813002202826100
2016-01-061267.001289.001246.001257.0017398002196299500
2016-01-051238.001281.001229.001260.0016061002022230000
2016-01-041251.001251.001210.001228.0011247001378443500
2015-12-301228.001252.001222.001247.008923001107324700
2015-12-291215.001228.001184.001223.009314001130845600
2015-12-281180.001218.001174.001217.0013106001579178700
2015-12-251195.001205.001150.001155.00832500975061100
2015-12-241193.001224.001191.001199.0015305001850413500
2015-12-221169.001194.001153.001188.0015263001799815300
2015-12-211140.001177.001133.001173.0013841001597238400
2015-12-181143.001151.001129.001137.0020852002381937000
2015-12-171140.001176.001137.001151.0014126001630311300
2015-12-161130.001137.001114.001128.009615001083948000
2015-12-151119.001134.001101.001128.009690001090016700
2015-12-141108.001119.001089.001116.00806200891951400
2015-12-111129.001141.001123.001128.009840001111599500
2015-12-101103.001146.001102.001142.0016636001888362000
2015-12-091107.001129.001096.001108.0017538001946530100
2015-12-081116.001122.001090.001090.0011120001221145100
2015-12-071142.001147.001122.001124.00801800907327200
2015-12-041115.001125.001112.001124.009721001087263800
2015-12-031162.001164.001139.001141.00815400935059200
2015-12-021141.001181.001140.001168.0011165001305335500
2015-12-011114.001156.001114.001143.009609001097557200
2015-11-301135.001141.001106.001109.009068001009616700
2015-11-271146.001154.001132.001134.00768900874805800
2015-11-261147.001173.001146.001156.00709000823538800

   ※ 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