9509 北海道電力(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,050	3,070	3,040	3,040	97,900	3,040
2006-12-28	3,010	3,050	3,000	3,040	305,800	3,040
2006-12-27	3,050	3,070	3,020	3,040	270,100	3,040
2006-12-26	3,060	3,070	3,050	3,060	187,100	3,060
2006-12-25	3,050	3,070	3,020	3,060	311,700	3,060
2006-12-22	3,060	3,070	3,030	3,060	249,000	3,060
2006-12-21	3,020	3,070	3,020	3,050	343,800	3,050
2006-12-20	3,020	3,050	2,995	3,040	405,600	3,040
2006-12-19	3,010	3,030	2,975	3,010	490,100	3,010
2006-12-18	2,990	3,020	2,955	3,020	558,900	3,020
2006-12-15	2,975	2,995	2,965	2,970	433,400	2,970
2006-12-14	2,985	2,990	2,970	2,990	318,600	2,990
2006-12-13	2,980	2,990	2,960	2,980	361,700	2,980
2006-12-12	2,940	3,000	2,930	2,960	828,000	2,960
2006-12-11	2,895	2,915	2,890	2,900	333,300	2,900
2006-12-08	2,895	2,910	2,880	2,885	592,300	2,885
2006-12-07	2,910	2,920	2,885	2,905	343,900	2,905
2006-12-06	2,895	2,945	2,895	2,925	630,900	2,925
2006-12-05	2,885	2,910	2,880	2,895	611,800	2,895
2006-12-04	2,875	2,890	2,855	2,875	523,200	2,875
2006-12-01	2,855	2,890	2,855	2,865	348,100	2,865
2006-11-30	2,800	2,850	2,800	2,850	366,700	2,850
2006-11-29	2,780	2,815	2,770	2,810	402,700	2,810
2006-11-28	2,750	2,775	2,735	2,770	371,700	2,770
2006-11-27	2,730	2,770	2,725	2,760	307,300	2,760
2006-11-24	2,725	2,745	2,715	2,735	248,700	2,735
2006-11-22	2,740	2,750	2,715	2,745	243,800	2,745
2006-11-21	2,755	2,765	2,750	2,755	319,800	2,755
2006-11-20	2,785	2,795	2,740	2,765	472,100	2,765
2006-11-17	2,775	2,800	2,775	2,780	356,700	2,780
2006-11-16	2,785	2,800	2,775	2,780	571,500	2,780
2006-11-15	2,810	2,820	2,785	2,800	482,600	2,800
2006-11-14	2,825	2,830	2,805	2,810	420,100	2,810
2006-11-13	2,790	2,825	2,785	2,820	429,300	2,820
2006-11-10	2,805	2,830	2,800	2,805	569,100	2,805
2006-11-09	2,785	2,820	2,785	2,800	519,800	2,800
2006-11-08	2,800	2,815	2,780	2,780	601,400	2,780
2006-11-07	2,820	2,830	2,795	2,800	558,700	2,800
2006-11-06	2,815	2,830	2,770	2,820	424,000	2,820
2006-11-02	2,825	2,830	2,795	2,815	391,600	2,815
2006-11-01	2,790	2,830	2,790	2,830	384,700	2,830
2006-10-31	2,800	2,810	2,790	2,790	261,200	2,790
2006-10-30	2,825	2,825	2,795	2,795	394,800	2,795
2006-10-27	2,860	2,865	2,800	2,825	521,100	2,825
2006-10-26	2,890	2,890	2,840	2,855	386,100	2,855
2006-10-25	2,895	2,905	2,885	2,885	203,500	2,885
2006-10-24	2,910	2,910	2,895	2,905	237,700	2,905
2006-10-23	2,910	2,920	2,895	2,905	339,800	2,905
2006-10-20	2,895	2,930	2,895	2,925	202,500	2,925
2006-10-19	2,920	2,925	2,895	2,910	150,700	2,910
2006-10-18	2,910	2,930	2,890	2,920	292,000	2,920
2006-10-17	2,930	2,935	2,905	2,925	200,000	2,925
2006-10-16	2,900	2,930	2,895	2,920	256,200	2,920
2006-10-13	2,895	2,915	2,885	2,885	307,300	2,885
2006-10-12	2,895	2,925	2,890	2,890	348,400	2,890
2006-10-11	2,915	2,930	2,890	2,890	210,600	2,890
2006-10-10	2,900	2,915	2,890	2,900	308,100	2,900
2006-10-06	2,915	2,915	2,880	2,895	238,400	2,895
2006-10-05	2,900	2,930	2,890	2,930	385,700	2,930
2006-10-04	2,895	2,910	2,865	2,885	561,800	2,885
2006-10-03	2,885	2,895	2,860	2,890	365,800	2,890
2006-10-02	2,860	2,900	2,855	2,895	312,100	2,895
2006-09-29	2,880	2,880	2,820	2,865	449,000	2,865
2006-09-28	2,850	2,895	2,840	2,890	269,600	2,890
2006-09-27	2,845	2,880	2,830	2,870	384,400	2,870
2006-09-26	2,810	2,850	2,790	2,815	414,200	2,815
2006-09-25	2,820	2,850	2,755	2,815	462,200	2,815
2006-09-22	2,845	2,865	2,830	2,840	246,600	2,840
2006-09-21	2,880	2,900	2,820	2,885	395,700	2,885
2006-09-20	2,875	2,885	2,850	2,865	255,000	2,865
2006-09-19	2,890	2,910	2,850	2,860	377,100	2,860
2006-09-15	2,885	2,895	2,870	2,885	289,300	2,885
2006-09-14	2,850	2,890	2,850	2,890	427,800	2,890
2006-09-13	2,860	2,865	2,845	2,850	402,700	2,850
2006-09-12	2,835	2,850	2,825	2,835	422,600	2,835
2006-09-11	2,820	2,845	2,805	2,805	265,000	2,805
2006-09-08	2,815	2,865	2,815	2,830	479,000	2,830
2006-09-07	2,860	2,865	2,815	2,825	383,500	2,825
2006-09-06	2,875	2,895	2,875	2,885	206,900	2,885
2006-09-05	2,890	2,900	2,880	2,890	223,300	2,890
2006-09-04	2,900	2,925	2,885	2,885	237,600	2,885
2006-09-01	2,880	2,895	2,865	2,880	201,800	2,880
2006-08-31	2,855	2,920	2,850	2,900	605,200	2,900
2006-08-30	2,835	2,860	2,825	2,855	408,700	2,855
2006-08-29	2,825	2,845	2,820	2,835	247,600	2,835
2006-08-28	2,820	2,825	2,795	2,810	230,700	2,810
2006-08-25	2,805	2,835	2,805	2,825	318,600	2,825
2006-08-24	2,825	2,825	2,785	2,810	172,900	2,810
2006-08-23	2,840	2,840	2,820	2,825	321,000	2,825
2006-08-22	2,830	2,845	2,800	2,835	264,000	2,835
2006-08-21	2,830	2,840	2,820	2,820	191,000	2,820
2006-08-18	2,820	2,845	2,805	2,830	409,000	2,830
2006-08-17	2,825	2,825	2,780	2,780	298,500	2,780
2006-08-16	2,810	2,825	2,800	2,825	267,300	2,825
2006-08-15	2,800	2,830	2,770	2,825	360,800	2,825
2006-08-14	2,780	2,800	2,735	2,800	178,800	2,800
2006-08-11	2,785	2,810	2,755	2,755	538,400	2,755
2006-08-10	2,795	2,825	2,780	2,780	466,500	2,780
2006-08-09	2,760	2,795	2,740	2,790	265,400	2,790
2006-08-08	2,740	2,775	2,730	2,755	212,800	2,755
2006-08-07	2,735	2,760	2,730	2,730	210,500	2,730
2006-08-04	2,775	2,775	2,750	2,750	203,900	2,750
2006-08-03	2,770	2,785	2,750	2,770	284,000	2,770
2006-08-02	2,780	2,800	2,765	2,800	238,900	2,800
2006-08-01	2,775	2,790	2,750	2,780	148,300	2,780
2006-07-31	2,765	2,800	2,765	2,775	272,700	2,775
2006-07-28	2,780	2,780	2,760	2,770	206,000	2,770
2006-07-27	2,765	2,775	2,745	2,775	380,200	2,775
2006-07-26	2,760	2,765	2,745	2,755	322,000	2,755
2006-07-25	2,740	2,755	2,715	2,755	390,600	2,755
2006-07-24	2,685	2,740	2,680	2,730	418,100	2,730
2006-07-21	2,740	2,740	2,675	2,680	395,400	2,680
2006-07-20	2,715	2,740	2,690	2,735	251,900	2,735
2006-07-19	2,700	2,715	2,685	2,695	673,200	2,695
2006-07-18	2,700	2,705	2,665	2,665	589,100	2,665
2006-07-14	2,730	2,740	2,700	2,720	442,400	2,720
2006-07-13	2,705	2,735	2,705	2,725	387,000	2,725
2006-07-12	2,765	2,790	2,725	2,760	383,900	2,760
2006-07-11	2,820	2,820	2,765	2,800	374,300	2,800
2006-07-10	2,765	2,805	2,755	2,800	423,900	2,800
2006-07-07	2,730	2,790	2,725	2,765	776,100	2,765
2006-07-06	2,725	2,730	2,700	2,720	322,900	2,720
2006-07-05	2,705	2,725	2,700	2,725	245,000	2,725
2006-07-04	2,710	2,730	2,705	2,725	442,700	2,725
2006-07-03	2,710	2,730	2,690	2,700	389,500	2,700
2006-06-30	2,700	2,715	2,680	2,715	452,300	2,715
2006-06-29	2,660	2,720	2,650	2,710	484,300	2,710
2006-06-28	2,655	2,680	2,615	2,675	355,100	2,675
2006-06-27	2,620	2,660	2,605	2,650	292,700	2,650
2006-06-26	2,625	2,635	2,600	2,620	249,400	2,620
2006-06-23	2,660	2,660	2,620	2,645	205,300	2,645
2006-06-22	2,645	2,675	2,645	2,665	322,800	2,665
2006-06-21	2,630	2,670	2,605	2,625	383,600	2,625
2006-06-20	2,605	2,635	2,590	2,610	325,600	2,610
2006-06-19	2,565	2,645	2,565	2,600	381,100	2,600
2006-06-16	2,500	2,600	2,500	2,595	520,400	2,595
2006-06-15	2,435	2,490	2,435	2,450	519,500	2,450
2006-06-14	2,375	2,480	2,375	2,475	685,400	2,475
2006-06-13	2,470	2,490	2,455	2,455	323,600	2,455
2006-06-12	2,525	2,540	2,495	2,495	344,000	2,495
2006-06-09	2,525	2,540	2,475	2,515	505,700	2,515
2006-06-08	2,580	2,600	2,465	2,485	595,000	2,485
2006-06-07	2,655	2,655	2,620	2,620	404,000	2,620
2006-06-06	2,650	2,665	2,635	2,655	427,400	2,655
2006-06-05	2,675	2,685	2,640	2,650	333,600	2,650
2006-06-02	2,635	2,695	2,620	2,695	726,100	2,695
2006-06-01	2,625	2,645	2,605	2,620	374,000	2,620
2006-05-31	2,645	2,665	2,620	2,640	735,100	2,640
2006-05-30	2,630	2,650	2,610	2,640	344,900	2,640
2006-05-29	2,610	2,630	2,605	2,615	200,400	2,615
2006-05-26	2,590	2,620	2,585	2,620	269,600	2,620
2006-05-25	2,575	2,610	2,570	2,580	416,100	2,580
2006-05-24	2,560	2,605	2,525	2,605	431,900	2,605
2006-05-23	2,560	2,610	2,550	2,560	477,700	2,560
2006-05-22	2,550	2,585	2,540	2,550	470,300	2,550
2006-05-19	2,515	2,545	2,490	2,525	555,700	2,525
2006-05-18	2,510	2,535	2,505	2,510	379,500	2,510
2006-05-17	2,550	2,570	2,510	2,550	611,900	2,550
2006-05-16	2,580	2,615	2,565	2,565	389,800	2,565
2006-05-15	2,530	2,600	2,530	2,590	353,300	2,590
2006-05-12	2,595	2,595	2,550	2,550	406,300	2,550
2006-05-11	2,585	2,595	2,555	2,595	309,200	2,595
2006-05-10	2,595	2,600	2,570	2,585	414,500	2,585
2006-05-09	2,575	2,610	2,565	2,590	585,600	2,590
2006-05-08	2,610	2,615	2,585	2,595	285,800	2,595
2006-05-02	2,605	2,615	2,585	2,585	268,900	2,585
2006-05-01	2,550	2,610	2,550	2,600	221,900	2,600
2006-04-28	2,575	2,575	2,530	2,535	208,300	2,535
2006-04-27	2,590	2,595	2,575	2,575	143,800	2,575
2006-04-26	2,555	2,585	2,550	2,585	368,300	2,585
2006-04-25	2,485	2,555	2,475	2,545	372,000	2,545
2006-04-24	2,500	2,500	2,430	2,450	260,800	2,450
2006-04-21	2,500	2,515	2,485	2,510	177,100	2,510
2006-04-20	2,535	2,535	2,495	2,520	354,400	2,520
2006-04-19	2,570	2,580	2,525	2,535	261,000	2,535
2006-04-18	2,535	2,570	2,530	2,570	358,800	2,570
2006-04-17	2,535	2,540	2,515	2,515	193,600	2,515
2006-04-14	2,550	2,550	2,530	2,530	209,600	2,530
2006-04-13	2,520	2,570	2,475	2,540	384,000	2,540
2006-04-12	2,555	2,555	2,510	2,510	321,400	2,510
2006-04-11	2,565	2,565	2,535	2,550	261,700	2,550
2006-04-10	2,590	2,590	2,555	2,560	217,400	2,560
2006-04-07	2,620	2,625	2,575	2,590	445,400	2,590
2006-04-06	2,580	2,620	2,580	2,620	301,100	2,620
2006-04-05	2,570	2,600	2,570	2,575	181,800	2,575
2006-04-04	2,580	2,600	2,565	2,570	278,900	2,570
2006-04-03	2,510	2,590	2,505	2,565	348,900	2,565
2006-03-31	2,565	2,570	2,520	2,525	296,100	2,525
2006-03-30	2,580	2,590	2,555	2,560	181,800	2,560
2006-03-29	2,590	2,590	2,565	2,565	182,400	2,565
2006-03-28	2,580	2,585	2,560	2,570	211,600	2,570
2006-03-27	2,580	2,600	2,580	2,590	298,800	2,590
2006-03-24	2,580	2,595	2,570	2,580	247,600	2,580
2006-03-23	2,645	2,645	2,580	2,580	359,000	2,580
2006-03-22	2,650	2,650	2,615	2,630	193,700	2,630
2006-03-20	2,600	2,640	2,600	2,620	187,100	2,620
2006-03-17	2,615	2,620	2,590	2,595	275,400	2,595
2006-03-16	2,630	2,635	2,590	2,600	514,800	2,600
2006-03-15	2,620	2,640	2,610	2,635	180,900	2,635
2006-03-14	2,645	2,645	2,600	2,615	270,800	2,615
2006-03-13	2,625	2,670	2,605	2,620	353,700	2,620
2006-03-10	2,635	2,650	2,610	2,610	529,900	2,610
2006-03-09	2,600	2,645	2,600	2,635	399,000	2,635
2006-03-08	2,610	2,615	2,580	2,605	374,500	2,605
2006-03-07	2,625	2,630	2,605	2,605	353,200	2,605
2006-03-06	2,680	2,680	2,635	2,645	381,900	2,645
2006-03-03	2,685	2,690	2,665	2,675	297,300	2,675
2006-03-02	2,685	2,715	2,655	2,695	627,900	2,695
2006-03-01	2,720	2,720	2,670	2,700	272,900	2,700
2006-02-28	2,645	2,730	2,620	2,725	839,300	2,725
2006-02-27	2,620	2,640	2,615	2,640	305,500	2,640
2006-02-24	2,610	2,620	2,610	2,610	196,100	2,610
2006-02-23	2,620	2,640	2,605	2,610	275,600	2,610
2006-02-22	2,610	2,620	2,595	2,605	240,200	2,605
2006-02-21	2,605	2,610	2,590	2,605	207,100	2,605
2006-02-20	2,610	2,615	2,595	2,605	218,100	2,605
2006-02-17	2,615	2,620	2,590	2,595	269,000	2,595
2006-02-16	2,595	2,625	2,585	2,625	330,800	2,625
2006-02-15	2,600	2,600	2,570	2,585	240,100	2,585
2006-02-14	2,560	2,590	2,560	2,585	275,300	2,585
2006-02-13	2,590	2,590	2,550	2,575	240,500	2,575
2006-02-10	2,565	2,605	2,565	2,600	315,500	2,600
2006-02-09	2,565	2,610	2,555	2,590	368,600	2,590
2006-02-08	2,595	2,595	2,555	2,570	280,400	2,570
2006-02-07	2,545	2,590	2,540	2,590	207,600	2,590
2006-02-06	2,565	2,575	2,505	2,550	508,400	2,550
2006-02-03	2,620	2,625	2,565	2,580	249,500	2,580
2006-02-02	2,580	2,640	2,575	2,620	442,000	2,620
2006-02-01	2,605	2,615	2,560	2,560	289,100	2,560
2006-01-31	2,630	2,635	2,610	2,625	287,500	2,625
2006-01-30	2,595	2,625	2,580	2,615	258,600	2,615
2006-01-27	2,575	2,630	2,575	2,585	337,000	2,585
2006-01-26	2,550	2,570	2,550	2,560	179,000	2,560
2006-01-25	2,570	2,575	2,550	2,550	314,600	2,550
2006-01-24	2,550	2,580	2,545	2,555	295,900	2,555
2006-01-23	2,510	2,575	2,500	2,545	398,400	2,545
2006-01-20	2,490	2,520	2,485	2,505	392,400	2,505
2006-01-19	2,420	2,490	2,420	2,485	323,900	2,485
2006-01-18	2,500	2,500	2,400	2,410	557,200	2,410
2006-01-17	2,450	2,515	2,440	2,460	662,200	2,460
2006-01-16	2,440	2,460	2,425	2,450	424,300	2,450
2006-01-13	2,435	2,450	2,430	2,440	232,600	2,440
2006-01-12	2,430	2,455	2,430	2,455	411,200	2,455
2006-01-11	2,430	2,445	2,415	2,440	316,500	2,440
2006-01-10	2,445	2,455	2,420	2,425	324,900	2,425
2006-01-06	2,420	2,460	2,420	2,455	333,100	2,455
2006-01-05	2,420	2,425	2,410	2,420	259,600	2,420
2006-01-04	2,415	2,420	2,400	2,410	166,500	2,410

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