9509 北海道電力(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,410	2,415	2,395	2,400	174,500	2,400
2005-12-29	2,425	2,425	2,410	2,410	136,800	2,410
2005-12-28	2,410	2,420	2,395	2,415	299,800	2,415
2005-12-27	2,425	2,435	2,415	2,420	195,100	2,420
2005-12-26	2,440	2,450	2,430	2,430	122,100	2,430
2005-12-22	2,440	2,450	2,435	2,445	178,800	2,445
2005-12-21	2,450	2,455	2,440	2,450	260,800	2,450
2005-12-20	2,445	2,450	2,435	2,450	198,900	2,450
2005-12-19	2,420	2,445	2,410	2,435	185,900	2,435
2005-12-16	2,405	2,425	2,405	2,405	169,700	2,405
2005-12-15	2,410	2,430	2,410	2,415	155,200	2,415
2005-12-14	2,450	2,455	2,405	2,415	270,900	2,415
2005-12-13	2,445	2,465	2,440	2,455	306,800	2,455
2005-12-12	2,430	2,450	2,425	2,435	359,800	2,435
2005-12-09	2,405	2,425	2,405	2,420	485,300	2,420
2005-12-08	2,425	2,430	2,415	2,425	215,700	2,425
2005-12-07	2,415	2,435	2,415	2,425	115,700	2,425
2005-12-06	2,430	2,440	2,415	2,415	271,100	2,415
2005-12-05	2,460	2,460	2,415	2,415	304,200	2,415
2005-12-02	2,445	2,455	2,430	2,445	294,400	2,445
2005-12-01	2,400	2,430	2,400	2,425	341,400	2,425
2005-11-30	2,450	2,460	2,385	2,385	280,800	2,385
2005-11-29	2,445	2,460	2,440	2,450	174,500	2,450
2005-11-28	2,430	2,445	2,430	2,430	184,700	2,430
2005-11-25	2,425	2,440	2,410	2,440	144,000	2,440
2005-11-24	2,450	2,450	2,415	2,420	125,400	2,420
2005-11-22	2,450	2,455	2,425	2,450	167,700	2,450
2005-11-21	2,465	2,470	2,430	2,445	229,100	2,445
2005-11-18	2,435	2,465	2,425	2,460	278,500	2,460
2005-11-17	2,410	2,435	2,405	2,425	212,000	2,425
2005-11-16	2,415	2,425	2,405	2,425	221,400	2,425
2005-11-15	2,405	2,415	2,390	2,405	166,700	2,405
2005-11-14	2,420	2,425	2,405	2,410	140,200	2,410
2005-11-11	2,415	2,430	2,410	2,415	268,200	2,415
2005-11-10	2,410	2,420	2,390	2,410	182,300	2,410
2005-11-09	2,410	2,415	2,390	2,390	145,800	2,390
2005-11-08	2,385	2,410	2,385	2,405	107,300	2,405
2005-11-07	2,420	2,425	2,375	2,400	230,200	2,400
2005-11-04	2,455	2,455	2,395	2,395	447,000	2,395
2005-11-02	2,450	2,455	2,435	2,440	422,400	2,440
2005-11-01	2,425	2,450	2,420	2,430	344,700	2,430
2005-10-31	2,390	2,415	2,390	2,405	442,800	2,405
2005-10-28	2,420	2,420	2,370	2,400	632,600	2,400
2005-10-27	2,410	2,425	2,395	2,415	299,900	2,415
2005-10-26	2,400	2,420	2,390	2,420	207,700	2,420
2005-10-25	2,395	2,400	2,380	2,395	188,300	2,395
2005-10-24	2,395	2,395	2,365	2,375	200,600	2,375
2005-10-21	2,395	2,400	2,370	2,385	499,400	2,385
2005-10-20	2,395	2,400	2,380	2,400	207,700	2,400
2005-10-19	2,360	2,385	2,345	2,385	268,900	2,385
2005-10-18	2,370	2,370	2,345	2,345	194,100	2,345
2005-10-17	2,370	2,370	2,350	2,355	131,100	2,355
2005-10-14	2,360	2,370	2,340	2,360	211,000	2,360
2005-10-13	2,330	2,360	2,330	2,350	252,500	2,350
2005-10-12	2,320	2,390	2,315	2,365	413,700	2,365
2005-10-11	2,320	2,320	2,295	2,320	279,300	2,320
2005-10-07	2,330	2,340	2,285	2,290	338,600	2,290
2005-10-06	2,340	2,345	2,290	2,290	292,500	2,290
2005-10-05	2,345	2,375	2,340	2,345	342,200	2,345
2005-10-04	2,375	2,400	2,365	2,400	296,100	2,400
2005-10-03	2,415	2,415	2,340	2,375	204,100	2,375
2005-09-30	2,465	2,465	2,415	2,415	287,700	2,415
2005-09-29	2,430	2,470	2,420	2,460	362,900	2,460
2005-09-28	2,425	2,445	2,415	2,420	265,500	2,420
2005-09-27	2,450	2,455	2,420	2,420	258,000	2,420
2005-09-26	2,460	2,490	2,460	2,490	435,700	2,490
2005-09-22	2,455	2,485	2,455	2,485	296,800	2,485
2005-09-21	2,495	2,495	2,450	2,475	336,200	2,475
2005-09-20	2,425	2,490	2,425	2,480	284,800	2,480
2005-09-16	2,405	2,420	2,400	2,420	211,500	2,420
2005-09-15	2,380	2,425	2,380	2,405	321,500	2,405
2005-09-14	2,355	2,380	2,355	2,380	182,700	2,380
2005-09-13	2,355	2,385	2,355	2,375	158,500	2,375
2005-09-12	2,345	2,360	2,335	2,345	349,300	2,345
2005-09-09	2,325	2,335	2,320	2,335	464,200	2,335
2005-09-08	2,325	2,335	2,315	2,325	169,900	2,325
2005-09-07	2,325	2,330	2,315	2,320	153,700	2,320
2005-09-06	2,330	2,335	2,315	2,325	183,800	2,325
2005-09-05	2,330	2,330	2,315	2,325	186,900	2,325
2005-09-02	2,325	2,335	2,320	2,320	197,800	2,320
2005-09-01	2,330	2,335	2,320	2,320	212,500	2,320
2005-08-31	2,310	2,330	2,310	2,310	213,600	2,310
2005-08-30	2,315	2,325	2,310	2,320	175,800	2,320
2005-08-29	2,325	2,325	2,305	2,325	187,300	2,325
2005-08-26	2,330	2,335	2,315	2,325	269,400	2,325
2005-08-25	2,280	2,300	2,275	2,290	168,700	2,290
2005-08-24	2,260	2,280	2,260	2,280	321,500	2,280
2005-08-23	2,255	2,275	2,255	2,265	173,300	2,265
2005-08-22	2,265	2,265	2,250	2,260	261,600	2,260
2005-08-19	2,270	2,270	2,255	2,260	106,600	2,260
2005-08-18	2,280	2,280	2,260	2,260	157,400	2,260
2005-08-17	2,275	2,285	2,270	2,270	180,900	2,270
2005-08-16	2,280	2,285	2,265	2,275	255,600	2,275
2005-08-15	2,265	2,280	2,255	2,265	246,000	2,265
2005-08-12	2,320	2,320	2,250	2,260	573,800	2,260
2005-08-11	2,325	2,330	2,310	2,310	151,900	2,310
2005-08-10	2,310	2,335	2,305	2,320	185,600	2,320
2005-08-09	2,255	2,315	2,255	2,305	276,200	2,305
2005-08-08	2,215	2,250	2,200	2,250	364,600	2,250
2005-08-05	2,275	2,285	2,230	2,240	346,400	2,240
2005-08-04	2,305	2,325	2,285	2,295	191,500	2,295
2005-08-03	2,330	2,340	2,320	2,330	206,500	2,330
2005-08-02	2,340	2,345	2,330	2,335	318,200	2,335
2005-08-01	2,330	2,350	2,325	2,350	241,000	2,350
2005-07-29	2,340	2,350	2,330	2,330	146,200	2,330
2005-07-28	2,340	2,345	2,325	2,330	126,800	2,330
2005-07-27	2,325	2,345	2,320	2,340	142,000	2,340
2005-07-26	2,305	2,325	2,300	2,325	109,000	2,325
2005-07-25	2,320	2,325	2,300	2,305	181,400	2,305
2005-07-22	2,320	2,320	2,305	2,315	224,600	2,315
2005-07-21	2,330	2,345	2,325	2,325	154,400	2,325
2005-07-20	2,315	2,350	2,315	2,320	360,900	2,320
2005-07-19	2,300	2,310	2,295	2,305	127,500	2,305
2005-07-15	2,320	2,325	2,295	2,310	222,700	2,310
2005-07-14	2,315	2,325	2,310	2,320	172,200	2,320
2005-07-13	2,285	2,310	2,285	2,310	240,000	2,310
2005-07-12	2,290	2,310	2,285	2,300	218,200	2,300
2005-07-11	2,285	2,295	2,280	2,285	230,600	2,285
2005-07-08	2,255	2,290	2,255	2,270	203,500	2,270
2005-07-07	2,280	2,285	2,260	2,265	305,300	2,265
2005-07-06	2,275	2,295	2,275	2,290	169,900	2,290
2005-07-05	2,280	2,295	2,275	2,295	200,900	2,295
2005-07-04	2,290	2,290	2,275	2,290	146,100	2,290
2005-07-01	2,295	2,300	2,280	2,285	232,400	2,285
2005-06-30	2,300	2,320	2,260	2,270	493,300	2,270
2005-06-29	2,255	2,295	2,250	2,295	123,700	2,295
2005-06-28	2,240	2,260	2,235	2,255	111,000	2,255
2005-06-27	2,240	2,245	2,240	2,240	52,700	2,240
2005-06-24	2,230	2,255	2,230	2,255	130,100	2,255
2005-06-23	2,245	2,250	2,235	2,250	157,900	2,250
2005-06-22	2,215	2,245	2,210	2,245	133,000	2,245
2005-06-21	2,215	2,225	2,215	2,215	77,300	2,215
2005-06-20	2,210	2,220	2,210	2,210	115,700	2,210
2005-06-17	2,200	2,215	2,200	2,205	134,500	2,205
2005-06-16	2,195	2,205	2,195	2,200	153,500	2,200
2005-06-15	2,200	2,205	2,190	2,205	164,900	2,205
2005-06-14	2,205	2,210	2,195	2,200	105,900	2,200
2005-06-13	2,205	2,220	2,205	2,205	172,800	2,205
2005-06-10	2,200	2,205	2,190	2,200	296,600	2,200
2005-06-09	2,200	2,200	2,190	2,200	167,600	2,200
2005-06-08	2,185	2,195	2,180	2,195	349,700	2,195
2005-06-07	2,180	2,185	2,175	2,180	149,100	2,180
2005-06-06	2,175	2,185	2,170	2,185	138,200	2,185
2005-06-03	2,190	2,190	2,175	2,185	274,800	2,185
2005-06-02	2,180	2,190	2,180	2,190	220,400	2,190
2005-06-01	2,180	2,190	2,170	2,190	250,900	2,190
2005-05-31	2,190	2,190	2,175	2,190	365,800	2,190
2005-05-30	2,165	2,190	2,160	2,180	286,000	2,180
2005-05-27	2,145	2,170	2,140	2,165	184,800	2,165
2005-05-26	2,130	2,155	2,130	2,150	158,900	2,150
2005-05-25	2,125	2,140	2,125	2,135	100,100	2,135
2005-05-24	2,150	2,160	2,135	2,135	148,900	2,135
2005-05-23	2,150	2,170	2,135	2,165	105,600	2,165
2005-05-20	2,120	2,160	2,120	2,150	139,200	2,150
2005-05-19	2,135	2,145	2,120	2,145	152,600	2,145
2005-05-18	2,140	2,160	2,130	2,130	195,600	2,130
2005-05-17	2,170	2,170	2,135	2,135	150,700	2,135
2005-05-16	2,170	2,180	2,165	2,175	170,700	2,175
2005-05-13	2,170	2,180	2,160	2,175	177,000	2,175
2005-05-12	2,165	2,180	2,160	2,180	190,900	2,180
2005-05-11	2,135	2,175	2,135	2,175	289,300	2,175
2005-05-10	2,170	2,170	2,145	2,150	185,900	2,150
2005-05-09	2,165	2,170	2,125	2,170	322,700	2,170
2005-05-06	2,150	2,175	2,145	2,165	252,200	2,165
2005-05-02	2,115	2,150	2,105	2,140	419,500	2,140
2005-04-28	2,095	2,105	2,085	2,105	188,700	2,105
2005-04-27	2,090	2,105	2,075	2,105	293,300	2,105
2005-04-26	2,060	2,085	2,035	2,085	379,700	2,085
2005-04-25	2,010	2,050	2,010	2,045	235,900	2,045
2005-04-22	2,025	2,050	2,015	2,050	178,000	2,050
2005-04-21	2,000	2,030	2,000	2,025	209,600	2,025
2005-04-20	2,060	2,060	2,000	2,000	253,000	2,000
2005-04-19	2,060	2,065	2,035	2,045	508,500	2,045
2005-04-18	2,095	2,095	2,045	2,050	304,700	2,050
2005-04-15	2,065	2,110	2,065	2,100	364,300	2,100
2005-04-14	2,080	2,095	2,075	2,080	174,400	2,080
2005-04-13	2,100	2,105	2,085	2,095	202,700	2,095
2005-04-12	2,105	2,110	2,095	2,095	114,800	2,095
2005-04-11	2,100	2,105	2,090	2,095	207,400	2,095
2005-04-08	2,100	2,115	2,100	2,105	137,000	2,105
2005-04-07	2,100	2,110	2,095	2,100	355,100	2,100
2005-04-06	2,120	2,125	2,110	2,115	193,500	2,115
2005-04-05	2,120	2,135	2,115	2,115	184,600	2,115
2005-04-04	2,140	2,150	2,130	2,130	121,600	2,130
2005-04-01	2,155	2,160	2,130	2,155	286,300	2,155
2005-03-31	2,145	2,185	2,140	2,180	407,200	2,180
2005-03-30	2,120	2,140	2,115	2,125	127,300	2,125
2005-03-29	2,125	2,145	2,120	2,145	269,600	2,145
2005-03-28	2,090	2,160	2,085	2,150	364,300	2,150
2005-03-25	2,130	2,130	2,105	2,125	149,000	2,125
2005-03-24	2,125	2,135	2,115	2,120	200,000	2,120
2005-03-23	2,110	2,150	2,105	2,135	445,200	2,135
2005-03-22	2,105	2,115	2,105	2,110	132,400	2,110
2005-03-18	2,120	2,120	2,110	2,115	104,100	2,115
2005-03-17	2,100	2,125	2,095	2,115	207,700	2,115
2005-03-16	2,115	2,120	2,100	2,100	302,500	2,100
2005-03-15	2,110	2,115	2,105	2,115	157,800	2,115
2005-03-14	2,125	2,130	2,105	2,105	90,500	2,105
2005-03-11	2,130	2,140	2,120	2,120	407,300	2,120
2005-03-10	2,125	2,140	2,120	2,130	220,600	2,130
2005-03-09	2,130	2,140	2,125	2,125	136,500	2,125
2005-03-08	2,120	2,145	2,115	2,140	254,000	2,140
2005-03-07	2,100	2,125	2,095	2,125	247,400	2,125
2005-03-04	2,100	2,105	2,090	2,100	314,000	2,100
2005-03-03	2,090	2,105	2,085	2,095	302,100	2,095
2005-03-02	2,115	2,115	2,080	2,085	424,700	2,085
2005-03-01	2,120	2,125	2,085	2,110	282,400	2,110
2005-02-28	2,100	2,115	2,090	2,115	209,700	2,115
2005-02-25	2,075	2,105	2,070	2,100	338,300	2,100
2005-02-24	2,065	2,075	2,055	2,070	139,500	2,070
2005-02-23	2,050	2,070	2,040	2,060	104,800	2,060
2005-02-22	2,065	2,070	2,055	2,055	91,500	2,055
2005-02-21	2,060	2,080	2,060	2,060	216,600	2,060
2005-02-18	2,065	2,080	2,065	2,070	121,600	2,070
2005-02-17	2,065	2,070	2,060	2,070	151,800	2,070
2005-02-16	2,060	2,070	2,050	2,060	174,600	2,060
2005-02-15	2,045	2,055	2,040	2,055	141,700	2,055
2005-02-14	2,050	2,050	2,035	2,040	154,400	2,040
2005-02-10	2,035	2,050	2,035	2,040	103,700	2,040
2005-02-09	2,045	2,055	2,035	2,040	167,200	2,040
2005-02-08	2,050	2,065	2,050	2,050	159,100	2,050
2005-02-07	2,045	2,070	2,040	2,065	218,700	2,065
2005-02-04	2,040	2,040	2,030	2,040	257,200	2,040
2005-02-03	2,035	2,035	2,020	2,035	229,500	2,035
2005-02-02	2,050	2,055	2,040	2,050	238,800	2,050
2005-02-01	2,050	2,050	2,040	2,050	189,400	2,050
2005-01-31	2,045	2,050	2,035	2,050	171,800	2,050
2005-01-28	2,035	2,045	2,025	2,045	196,700	2,045
2005-01-27	2,040	2,040	2,025	2,030	166,200	2,030
2005-01-26	2,025	2,040	2,020	2,040	252,000	2,040
2005-01-25	2,025	2,025	2,010	2,025	149,900	2,025
2005-01-24	2,015	2,030	2,005	2,025	237,700	2,025
2005-01-21	1,999	2,015	1,994	2,015	223,500	2,015
2005-01-20	2,005	2,005	1,991	1,991	136,500	1,991
2005-01-19	2,015	2,015	1,998	2,010	134,400	2,010
2005-01-18	2,015	2,015	1,997	2,005	137,300	2,005
2005-01-17	2,020	2,025	2,000	2,010	160,500	2,010
2005-01-14	2,015	2,025	2,005	2,025	378,100	2,025
2005-01-13	2,015	2,020	2,010	2,010	150,600	2,010
2005-01-12	2,020	2,025	1,997	2,005	216,800	2,005
2005-01-11	2,020	2,030	2,015	2,030	221,400	2,030
2005-01-07	2,005	2,025	2,000	2,020	289,900	2,020
2005-01-06	1,986	2,005	1,986	2,005	208,800	2,005
2005-01-05	2,000	2,005	1,993	1,993	329,200	1,993
2005-01-04	2,000	2,010	1,998	2,010	76,600	2,010

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31