9509 北海道電力(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,005	2,015	1,994	2,015	72,200	2,015
2004-12-29	2,000	2,005	1,993	1,998	206,900	1,998
2004-12-28	1,999	2,005	1,994	2,000	78,900	2,000
2004-12-27	2,015	2,020	1,996	2,000	184,600	2,000
2004-12-24	2,015	2,020	2,010	2,020	123,500	2,020
2004-12-22	2,010	2,020	2,010	2,015	105,400	2,015
2004-12-21	2,005	2,025	2,005	2,025	403,300	2,025
2004-12-20	2,005	2,005	1,999	2,000	234,700	2,000
2004-12-17	1,998	2,005	1,994	2,000	189,800	2,000
2004-12-16	1,997	2,005	1,995	1,998	292,500	1,998
2004-12-15	1,983	2,000	1,980	1,996	290,900	1,996
2004-12-14	1,974	1,995	1,965	1,995	317,700	1,995
2004-12-13	1,958	1,988	1,958	1,979	286,400	1,979
2004-12-10	1,951	1,960	1,944	1,951	374,700	1,951
2004-12-09	1,965	1,972	1,952	1,962	187,500	1,962
2004-12-08	1,972	1,975	1,962	1,973	119,600	1,973
2004-12-07	1,950	1,969	1,950	1,960	274,800	1,960
2004-12-06	1,981	1,987	1,967	1,967	282,000	1,967
2004-12-03	1,980	1,985	1,968	1,974	206,800	1,974
2004-12-02	1,951	1,980	1,950	1,980	300,200	1,980
2004-12-01	1,941	1,946	1,931	1,936	262,400	1,936
2004-11-30	1,940	1,958	1,936	1,958	149,500	1,958
2004-11-29	1,936	1,947	1,926	1,945	110,900	1,945
2004-11-26	1,935	1,948	1,933	1,935	131,800	1,935
2004-11-25	1,928	1,944	1,927	1,941	158,100	1,941
2004-11-24	1,916	1,947	1,915	1,937	265,000	1,937
2004-11-22	1,938	1,940	1,910	1,922	191,600	1,922
2004-11-19	1,954	1,954	1,932	1,937	179,200	1,937
2004-11-18	1,950	1,956	1,940	1,941	233,400	1,941
2004-11-17	1,951	1,967	1,945	1,945	387,500	1,945
2004-11-16	1,983	1,983	1,964	1,966	173,400	1,966
2004-11-15	1,956	1,987	1,956	1,982	199,900	1,982
2004-11-12	1,961	1,970	1,942	1,955	301,400	1,955
2004-11-11	1,992	1,995	1,973	1,981	125,800	1,981
2004-11-10	1,993	2,000	1,983	2,000	133,500	2,000
2004-11-09	1,996	2,000	1,992	2,000	107,200	2,000
2004-11-08	1,990	2,005	1,986	1,996	134,600	1,996
2004-11-05	1,977	2,005	1,977	2,005	236,400	2,005
2004-11-04	1,995	1,995	1,979	1,991	262,600	1,991
2004-11-02	1,979	1,995	1,970	1,995	234,100	1,995
2004-11-01	1,962	1,984	1,961	1,979	190,300	1,979
2004-10-29	1,961	1,976	1,958	1,965	239,400	1,965
2004-10-28	1,959	1,978	1,952	1,969	319,700	1,969
2004-10-27	1,942	1,968	1,942	1,949	264,700	1,949
2004-10-26	1,948	1,960	1,943	1,950	177,900	1,950
2004-10-25	1,960	1,969	1,946	1,967	143,000	1,967
2004-10-22	1,968	1,978	1,959	1,959	159,600	1,959
2004-10-21	1,951	1,986	1,951	1,983	181,900	1,983
2004-10-20	1,975	1,990	1,943	1,960	154,200	1,960
2004-10-19	1,974	1,990	1,961	1,983	199,500	1,983
2004-10-18	1,959	1,972	1,942	1,968	160,900	1,968
2004-10-15	1,950	1,965	1,945	1,951	152,100	1,951
2004-10-14	1,972	1,972	1,953	1,958	164,700	1,958
2004-10-13	1,994	1,996	1,973	1,973	97,200	1,973
2004-10-12	1,998	1,999	1,979	1,980	146,500	1,980
2004-10-08	1,991	2,005	1,990	1,998	180,000	1,998
2004-10-07	1,999	2,000	1,988	1,990	153,000	1,990
2004-10-06	1,999	2,000	1,983	2,000	164,000	2,000
2004-10-05	1,998	2,010	1,992	2,010	362,800	2,010
2004-10-04	1,999	2,000	1,991	1,999	503,800	1,999
2004-10-01	1,957	1,999	1,957	1,999	320,400	1,999
2004-09-30	1,970	1,987	1,952	1,973	329,100	1,973
2004-09-29	1,967	1,967	1,939	1,957	231,400	1,957
2004-09-28	1,958	1,964	1,933	1,937	268,400	1,937
2004-09-27	1,950	1,971	1,934	1,947	147,700	1,947
2004-09-24	1,989	1,995	1,983	1,990	221,400	1,990
2004-09-22	1,997	1,997	1,976	1,989	139,400	1,989
2004-09-21	1,998	1,998	1,992	1,998	178,600	1,998
2004-09-17	1,982	1,992	1,977	1,988	136,200	1,988
2004-09-16	1,988	1,991	1,976	1,983	166,900	1,983
2004-09-15	1,996	2,005	1,990	1,990	318,100	1,990
2004-09-14	1,994	1,994	1,985	1,986	150,100	1,986
2004-09-13	1,982	1,992	1,982	1,986	130,600	1,986
2004-09-10	1,992	1,992	1,975	1,981	396,800	1,981
2004-09-09	1,989	1,990	1,980	1,980	110,500	1,980
2004-09-08	1,990	1,994	1,984	1,989	104,000	1,989
2004-09-07	1,984	1,989	1,980	1,980	87,400	1,980
2004-09-06	1,975	1,993	1,973	1,988	119,300	1,988
2004-09-03	1,986	1,986	1,966	1,971	165,600	1,971
2004-09-02	1,985	1,992	1,977	1,985	87,900	1,985
2004-09-01	1,994	1,994	1,981	1,985	138,300	1,985
2004-08-31	1,965	1,993	1,959	1,993	194,900	1,993
2004-08-30	1,970	1,978	1,965	1,972	89,700	1,972
2004-08-27	1,968	1,980	1,962	1,974	145,000	1,974
2004-08-26	1,968	1,968	1,962	1,967	157,700	1,967
2004-08-25	1,948	1,979	1,947	1,966	355,700	1,966
2004-08-24	1,935	1,946	1,934	1,937	169,800	1,937
2004-08-23	1,933	1,943	1,933	1,942	163,600	1,942
2004-08-20	1,951	1,958	1,945	1,948	206,400	1,948
2004-08-19	1,940	1,953	1,940	1,950	105,600	1,950
2004-08-18	1,947	1,951	1,927	1,945	318,900	1,945
2004-08-17	1,930	1,949	1,926	1,942	219,200	1,942
2004-08-16	1,945	1,955	1,932	1,945	177,600	1,945
2004-08-13	1,953	1,980	1,951	1,967	421,400	1,967
2004-08-12	1,960	1,970	1,949	1,965	244,300	1,965
2004-08-11	1,974	1,974	1,962	1,972	179,400	1,972
2004-08-10	1,975	1,985	1,970	1,970	177,900	1,970
2004-08-09	1,961	1,980	1,961	1,978	133,800	1,978
2004-08-06	1,985	1,990	1,967	1,980	145,700	1,980
2004-08-05	1,995	1,995	1,981	1,995	157,400	1,995
2004-08-04	1,996	1,999	1,978	1,995	287,300	1,995
2004-08-03	1,991	1,999	1,983	1,995	193,700	1,995
2004-08-02	1,980	2,005	1,980	2,005	363,600	2,005
2004-07-30	1,970	1,996	1,970	1,996	393,700	1,996
2004-07-29	1,952	1,971	1,945	1,971	309,100	1,971
2004-07-28	1,941	1,957	1,941	1,951	258,600	1,951
2004-07-27	1,960	1,960	1,947	1,957	191,100	1,957
2004-07-26	1,951	1,960	1,920	1,953	201,400	1,953
2004-07-23	1,950	1,954	1,940	1,950	249,900	1,950
2004-07-22	1,958	1,958	1,946	1,949	160,200	1,949
2004-07-21	1,952	1,968	1,941	1,959	272,300	1,959
2004-07-20	1,944	1,948	1,940	1,947	470,600	1,947
2004-07-16	1,940	1,947	1,930	1,944	190,100	1,944
2004-07-15	1,948	1,963	1,931	1,948	190,500	1,948
2004-07-14	1,968	1,984	1,960	1,965	486,500	1,965
2004-07-13	1,954	1,970	1,949	1,969	288,300	1,969
2004-07-12	1,942	1,957	1,942	1,957	209,800	1,957
2004-07-09	1,947	1,952	1,941	1,945	532,500	1,945
2004-07-08	1,946	1,950	1,933	1,942	326,000	1,942
2004-07-07	1,951	1,953	1,942	1,946	339,900	1,946
2004-07-06	1,940	1,959	1,940	1,951	268,300	1,951
2004-07-05	1,950	1,950	1,933	1,941	235,100	1,941
2004-07-02	1,950	1,950	1,930	1,941	181,500	1,941
2004-07-01	1,940	1,950	1,935	1,943	328,300	1,943
2004-06-30	1,939	1,942	1,920	1,939	339,600	1,939
2004-06-29	1,935	1,940	1,920	1,938	293,100	1,938
2004-06-28	1,925	1,935	1,916	1,935	283,900	1,935
2004-06-25	1,915	1,925	1,908	1,925	248,600	1,925
2004-06-24	1,919	1,920	1,913	1,917	245,300	1,917
2004-06-23	1,920	1,921	1,910	1,919	270,800	1,919
2004-06-22	1,900	1,922	1,890	1,921	370,800	1,921
2004-06-21	1,899	1,915	1,899	1,901	299,300	1,901
2004-06-18	1,891	1,899	1,876	1,897	274,700	1,897
2004-06-17	1,904	1,904	1,884	1,900	201,600	1,900
2004-06-16	1,905	1,908	1,895	1,908	337,000	1,908
2004-06-15	1,895	1,905	1,892	1,905	520,600	1,905
2004-06-14	1,890	1,894	1,873	1,891	341,100	1,891
2004-06-11	1,900	1,900	1,877	1,877	681,900	1,877
2004-06-10	1,893	1,900	1,888	1,899	559,300	1,899
2004-06-09	1,870	1,900	1,867	1,894	847,400	1,894
2004-06-08	1,866	1,870	1,858	1,870	388,700	1,870
2004-06-07	1,857	1,866	1,848	1,866	504,300	1,866
2004-06-04	1,854	1,857	1,851	1,857	370,500	1,857
2004-06-03	1,854	1,858	1,843	1,853	633,600	1,853
2004-06-02	1,845	1,850	1,830	1,848	791,200	1,848
2004-06-01	1,824	1,834	1,820	1,827	330,000	1,827
2004-05-31	1,822	1,828	1,816	1,820	762,000	1,820
2004-05-28	1,820	1,840	1,811	1,840	3,412,400	1,840
2004-05-27	1,850	1,855	1,829	1,833	641,500	1,833
2004-05-26	1,853	1,870	1,840	1,863	798,400	1,863
2004-05-25	1,854	1,854	1,821	1,839	554,400	1,839
2004-05-24	1,850	1,856	1,843	1,854	295,100	1,854
2004-05-21	1,842	1,857	1,820	1,850	880,700	1,850
2004-05-20	1,828	1,843	1,813	1,842	629,700	1,842
2004-05-19	1,810	1,830	1,802	1,826	467,400	1,826
2004-05-18	1,802	1,814	1,791	1,801	547,800	1,801
2004-05-17	1,801	1,815	1,801	1,804	386,700	1,804
2004-05-14	1,821	1,829	1,811	1,818	382,600	1,818
2004-05-13	1,827	1,848	1,820	1,831	946,100	1,831
2004-05-12	1,830	1,845	1,811	1,820	1,370,200	1,820
2004-05-11	1,776	1,788	1,772	1,777	186,300	1,777
2004-05-10	1,805	1,811	1,774	1,774	218,300	1,774
2004-05-07	1,804	1,830	1,796	1,809	333,700	1,809
2004-05-06	1,815	1,815	1,790	1,790	259,900	1,790
2004-04-30	1,822	1,822	1,791	1,814	318,200	1,814
2004-04-28	1,824	1,825	1,816	1,816	116,300	1,816
2004-04-27	1,815	1,826	1,815	1,817	95,500	1,817
2004-04-26	1,824	1,828	1,816	1,816	108,600	1,816
2004-04-23	1,829	1,833	1,820	1,824	247,600	1,824
2004-04-22	1,817	1,828	1,817	1,821	154,300	1,821
2004-04-21	1,826	1,826	1,815	1,823	123,100	1,823
2004-04-20	1,811	1,827	1,811	1,826	172,000	1,826
2004-04-19	1,827	1,835	1,805	1,815	333,400	1,815
2004-04-16	1,814	1,830	1,812	1,827	310,100	1,827
2004-04-15	1,805	1,817	1,805	1,810	317,700	1,810
2004-04-14	1,801	1,820	1,801	1,805	270,500	1,805
2004-04-13	1,813	1,817	1,800	1,805	285,000	1,805
2004-04-12	1,807	1,813	1,801	1,802	249,400	1,802
2004-04-09	1,800	1,812	1,795	1,809	205,600	1,809
2004-04-08	1,814	1,820	1,804	1,804	184,000	1,804
2004-04-07	1,804	1,822	1,804	1,813	444,100	1,813
2004-04-06	1,800	1,807	1,792	1,801	329,500	1,801
2004-04-05	1,807	1,807	1,791	1,796	398,700	1,796
2004-04-02	1,799	1,814	1,784	1,807	314,800	1,807
2004-04-01	1,809	1,814	1,800	1,802	349,900	1,802
2004-03-31	1,818	1,822	1,805	1,822	221,400	1,822
2004-03-30	1,817	1,820	1,807	1,818	192,100	1,818
2004-03-29	1,813	1,827	1,806	1,827	228,800	1,827
2004-03-26	1,835	1,835	1,805	1,812	389,600	1,812
2004-03-25	1,852	1,858	1,845	1,845	487,900	1,845
2004-03-24	1,850	1,860	1,847	1,860	801,900	1,860
2004-03-23	1,850	1,854	1,845	1,851	598,000	1,851
2004-03-22	1,840	1,853	1,835	1,850	462,300	1,850
2004-03-19	1,836	1,846	1,830	1,840	321,800	1,840
2004-03-18	1,831	1,839	1,826	1,838	500,600	1,838
2004-03-17	1,827	1,834	1,823	1,829	386,000	1,829
2004-03-16	1,830	1,833	1,822	1,823	200,600	1,823
2004-03-15	1,829	1,833	1,823	1,825	218,700	1,825
2004-03-12	1,820	1,833	1,820	1,829	496,000	1,829
2004-03-11	1,834	1,834	1,828	1,830	200,300	1,830
2004-03-10	1,834	1,837	1,825	1,831	273,000	1,831
2004-03-09	1,833	1,838	1,828	1,830	153,500	1,830
2004-03-08	1,833	1,844	1,828	1,832	314,700	1,832
2004-03-05	1,830	1,835	1,827	1,833	158,700	1,833
2004-03-04	1,831	1,838	1,828	1,834	163,600	1,834
2004-03-03	1,835	1,844	1,825	1,831	389,100	1,831
2004-03-02	1,831	1,847	1,820	1,847	351,000	1,847
2004-03-01	1,827	1,840	1,820	1,840	302,400	1,840
2004-02-27	1,814	1,825	1,812	1,825	234,700	1,825
2004-02-26	1,806	1,815	1,806	1,815	124,900	1,815
2004-02-25	1,800	1,812	1,800	1,806	118,500	1,806
2004-02-24	1,806	1,809	1,800	1,800	156,000	1,800
2004-02-23	1,811	1,814	1,805	1,805	180,900	1,805
2004-02-20	1,808	1,815	1,806	1,811	170,200	1,811
2004-02-19	1,805	1,814	1,804	1,811	151,500	1,811
2004-02-18	1,810	1,814	1,805	1,805	171,300	1,805
2004-02-17	1,801	1,810	1,801	1,805	130,700	1,805
2004-02-16	1,803	1,809	1,800	1,806	71,700	1,806
2004-02-13	1,806	1,810	1,800	1,805	114,200	1,805
2004-02-12	1,795	1,809	1,793	1,799	217,500	1,799
2004-02-10	1,790	1,810	1,790	1,798	210,400	1,798
2004-02-09	1,802	1,802	1,786	1,786	244,300	1,786
2004-02-06	1,810	1,815	1,801	1,801	149,500	1,801
2004-02-05	1,806	1,819	1,802	1,814	278,200	1,814
2004-02-04	1,806	1,814	1,794	1,794	160,100	1,794
2004-02-03	1,813	1,816	1,800	1,806	154,800	1,806
2004-02-02	1,810	1,820	1,803	1,815	161,400	1,815
2004-01-30	1,800	1,810	1,793	1,794	220,200	1,794
2004-01-29	1,795	1,810	1,790	1,808	192,900	1,808
2004-01-28	1,795	1,812	1,787	1,805	214,700	1,805
2004-01-27	1,794	1,808	1,790	1,790	256,200	1,790
2004-01-26	1,790	1,800	1,785	1,794	129,000	1,794
2004-01-23	1,782	1,793	1,778	1,785	178,300	1,785
2004-01-22	1,775	1,788	1,773	1,784	179,100	1,784
2004-01-21	1,779	1,781	1,772	1,772	128,500	1,772
2004-01-20	1,789	1,789	1,771	1,771	135,700	1,771
2004-01-19	1,789	1,792	1,780	1,780	146,300	1,780
2004-01-16	1,766	1,782	1,763	1,778	183,700	1,778
2004-01-15	1,767	1,771	1,765	1,766	117,400	1,766
2004-01-14	1,770	1,774	1,765	1,766	195,500	1,766
2004-01-13	1,775	1,779	1,770	1,776	189,900	1,776
2004-01-09	1,781	1,783	1,772	1,775	129,200	1,775
2004-01-08	1,777	1,791	1,777	1,783	148,900	1,783
2004-01-07	1,785	1,795	1,772	1,781	187,400	1,781
2004-01-06	1,800	1,810	1,790	1,792	132,200	1,792
2004-01-05	1,797	1,810	1,792	1,796	46,600	1,796

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