9509 北海道電力(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,415	2,420	2,400	2,420	258,600	2,420
2007-12-27	2,440	2,445	2,425	2,445	238,900	2,445
2007-12-26	2,455	2,455	2,435	2,445	162,800	2,445
2007-12-25	2,445	2,455	2,440	2,450	356,400	2,450
2007-12-21	2,465	2,475	2,435	2,445	311,200	2,445
2007-12-20	2,475	2,480	2,455	2,470	305,900	2,470
2007-12-19	2,480	2,505	2,460	2,470	456,500	2,470
2007-12-18	2,480	2,510	2,450	2,495	430,200	2,495
2007-12-17	2,520	2,540	2,495	2,520	685,400	2,520
2007-12-14	2,500	2,515	2,485	2,485	661,600	2,485
2007-12-13	2,555	2,560	2,505	2,505	372,800	2,505
2007-12-12	2,580	2,590	2,545	2,560	544,500	2,560
2007-12-11	2,605	2,625	2,590	2,600	385,200	2,600
2007-12-10	2,620	2,625	2,585	2,600	321,100	2,600
2007-12-07	2,610	2,625	2,590	2,590	438,500	2,590
2007-12-06	2,595	2,595	2,565	2,590	362,100	2,590
2007-12-05	2,500	2,575	2,495	2,575	595,100	2,575
2007-12-04	2,500	2,510	2,485	2,500	351,600	2,500
2007-12-03	2,470	2,490	2,455	2,480	428,500	2,480
2007-11-30	2,455	2,460	2,420	2,445	659,500	2,445
2007-11-29	2,450	2,465	2,435	2,450	453,400	2,450
2007-11-28	2,435	2,450	2,385	2,425	756,200	2,425
2007-11-27	2,410	2,410	2,340	2,405	824,300	2,405
2007-11-26	2,355	2,415	2,355	2,385	448,700	2,385
2007-11-22	2,345	2,405	2,340	2,375	391,700	2,375
2007-11-21	2,335	2,370	2,325	2,360	383,400	2,360
2007-11-20	2,325	2,335	2,285	2,330	650,200	2,330
2007-11-19	2,345	2,360	2,315	2,325	431,400	2,325
2007-11-16	2,360	2,370	2,330	2,360	663,200	2,360
2007-11-15	2,370	2,420	2,355	2,390	301,800	2,390
2007-11-14	2,340	2,370	2,320	2,350	347,200	2,350
2007-11-13	2,360	2,365	2,320	2,335	423,200	2,335
2007-11-12	2,400	2,405	2,355	2,370	417,800	2,370
2007-11-09	2,455	2,455	2,415	2,415	691,600	2,415
2007-11-08	2,450	2,475	2,420	2,450	607,800	2,450
2007-11-07	2,520	2,525	2,475	2,515	843,400	2,515
2007-11-06	2,550	2,555	2,520	2,520	1,177,100	2,520
2007-11-05	2,545	2,560	2,520	2,550	448,900	2,550
2007-11-02	2,500	2,545	2,490	2,540	530,800	2,540
2007-11-01	2,460	2,525	2,435	2,520	585,900	2,520
2007-10-31	2,445	2,490	2,430	2,480	527,900	2,480
2007-10-30	2,400	2,460	2,395	2,445	721,100	2,445
2007-10-29	2,425	2,440	2,405	2,425	459,500	2,425
2007-10-26	2,380	2,390	2,355	2,390	363,100	2,390
2007-10-25	2,410	2,425	2,375	2,390	590,100	2,390
2007-10-24	2,460	2,490	2,425	2,445	527,300	2,445
2007-10-23	2,450	2,460	2,415	2,435	246,800	2,435
2007-10-22	2,420	2,445	2,385	2,425	472,500	2,425
2007-10-19	2,450	2,460	2,425	2,430	339,600	2,430
2007-10-18	2,470	2,470	2,415	2,460	304,500	2,460
2007-10-17	2,470	2,495	2,430	2,465	520,400	2,465
2007-10-16	2,510	2,525	2,470	2,475	299,100	2,475
2007-10-15	2,540	2,545	2,510	2,525	199,400	2,525
2007-10-12	2,540	2,555	2,530	2,535	450,100	2,535
2007-10-11	2,550	2,565	2,505	2,535	448,900	2,535
2007-10-10	2,585	2,590	2,545	2,555	182,300	2,555
2007-10-09	2,570	2,590	2,550	2,560	192,300	2,560
2007-10-05	2,560	2,590	2,555	2,560	330,000	2,560
2007-10-04	2,540	2,570	2,530	2,545	466,700	2,545
2007-10-03	2,545	2,560	2,540	2,550	373,700	2,550
2007-10-02	2,540	2,555	2,525	2,545	378,500	2,545
2007-10-01	2,490	2,545	2,485	2,545	736,800	2,545
2007-09-28	2,510	2,510	2,435	2,485	357,300	2,485
2007-09-27	2,470	2,500	2,465	2,480	448,000	2,480
2007-09-26	2,450	2,485	2,415	2,480	555,600	2,480
2007-09-25	2,475	2,475	2,420	2,450	718,800	2,450
2007-09-21	2,430	2,485	2,430	2,485	1,117,500	2,485
2007-09-20	2,605	2,610	2,525	2,550	785,400	2,550
2007-09-19	2,595	2,625	2,595	2,620	350,000	2,620
2007-09-18	2,600	2,610	2,575	2,575	441,500	2,575
2007-09-14	2,610	2,625	2,590	2,595	562,800	2,595
2007-09-13	2,620	2,625	2,600	2,605	378,800	2,605
2007-09-12	2,635	2,645	2,625	2,630	333,400	2,630
2007-09-11	2,620	2,650	2,585	2,630	344,600	2,630
2007-09-10	2,650	2,655	2,610	2,615	872,800	2,615
2007-09-07	2,665	2,690	2,655	2,680	517,200	2,680
2007-09-06	2,635	2,665	2,615	2,660	566,000	2,660
2007-09-05	2,650	2,655	2,615	2,630	686,500	2,630
2007-09-04	2,635	2,665	2,635	2,645	441,800	2,645
2007-09-03	2,625	2,640	2,615	2,640	193,200	2,640
2007-08-31	2,625	2,640	2,605	2,620	479,500	2,620
2007-08-30	2,625	2,630	2,605	2,620	441,200	2,620
2007-08-29	2,610	2,620	2,590	2,605	389,000	2,605
2007-08-28	2,635	2,640	2,620	2,630	183,400	2,630
2007-08-27	2,620	2,640	2,610	2,635	329,400	2,635
2007-08-24	2,605	2,620	2,585	2,610	396,800	2,610
2007-08-23	2,600	2,625	2,590	2,615	415,500	2,615
2007-08-22	2,600	2,630	2,595	2,595	320,100	2,595
2007-08-21	2,555	2,635	2,555	2,600	474,500	2,600
2007-08-20	2,605	2,620	2,535	2,555	646,400	2,555
2007-08-17	2,580	2,635	2,565	2,565	995,500	2,565
2007-08-16	2,530	2,570	2,480	2,570	943,400	2,570
2007-08-15	2,620	2,620	2,550	2,555	378,000	2,555
2007-08-14	2,610	2,630	2,570	2,610	541,400	2,610
2007-08-13	2,560	2,695	2,550	2,650	1,272,300	2,650
2007-08-10	2,540	2,565	2,495	2,530	972,000	2,530
2007-08-09	2,525	2,575	2,515	2,540	1,493,500	2,540
2007-08-08	2,500	2,520	2,465	2,520	989,400	2,520
2007-08-07	2,545	2,545	2,505	2,530	647,600	2,530
2007-08-06	2,495	2,545	2,475	2,540	533,300	2,540
2007-08-03	2,520	2,520	2,470	2,500	442,400	2,500
2007-08-02	2,510	2,525	2,470	2,515	959,800	2,515
2007-08-01	2,435	2,510	2,430	2,500	863,000	2,500
2007-07-31	2,470	2,475	2,435	2,460	760,900	2,460
2007-07-30	2,495	2,495	2,425	2,480	522,600	2,480
2007-07-27	2,515	2,525	2,475	2,505	1,039,700	2,505
2007-07-26	2,570	2,585	2,555	2,565	585,300	2,565
2007-07-25	2,560	2,585	2,545	2,580	701,100	2,580
2007-07-24	2,545	2,585	2,545	2,580	570,200	2,580
2007-07-23	2,575	2,575	2,520	2,535	707,600	2,535
2007-07-20	2,600	2,610	2,570	2,580	532,900	2,580
2007-07-19	2,570	2,595	2,550	2,580	625,700	2,580
2007-07-18	2,590	2,605	2,565	2,580	679,100	2,580
2007-07-17	2,615	2,615	2,585	2,610	526,100	2,610
2007-07-13	2,615	2,630	2,595	2,605	459,400	2,605
2007-07-12	2,600	2,625	2,585	2,595	513,500	2,595
2007-07-11	2,615	2,615	2,585	2,600	578,900	2,600
2007-07-10	2,630	2,630	2,600	2,610	439,800	2,610
2007-07-09	2,635	2,645	2,615	2,625	426,200	2,625
2007-07-06	2,655	2,660	2,610	2,625	798,800	2,625
2007-07-05	2,690	2,715	2,670	2,680	405,900	2,680
2007-07-04	2,650	2,695	2,645	2,680	517,200	2,680
2007-07-03	2,635	2,650	2,620	2,635	832,900	2,635
2007-07-02	2,695	2,700	2,640	2,650	554,300	2,650
2007-06-29	2,630	2,690	2,620	2,675	565,200	2,675
2007-06-28	2,610	2,630	2,605	2,615	417,300	2,615
2007-06-27	2,660	2,660	2,585	2,610	839,700	2,610
2007-06-26	2,665	2,685	2,625	2,675	525,400	2,675
2007-06-25	2,675	2,705	2,655	2,655	458,500	2,655
2007-06-22	2,685	2,690	2,650	2,670	531,400	2,670
2007-06-21	2,695	2,715	2,680	2,705	508,000	2,705
2007-06-20	2,695	2,715	2,685	2,700	524,600	2,700
2007-06-19	2,730	2,730	2,685	2,690	413,600	2,690
2007-06-18	2,730	2,735	2,705	2,730	458,600	2,730
2007-06-15	2,690	2,705	2,685	2,705	433,700	2,705
2007-06-14	2,700	2,705	2,675	2,675	460,700	2,675
2007-06-13	2,705	2,710	2,655	2,680	650,500	2,680
2007-06-12	2,770	2,780	2,720	2,725	463,900	2,725
2007-06-11	2,805	2,815	2,755	2,765	416,900	2,765
2007-06-08	2,820	2,830	2,775	2,790	736,600	2,790
2007-06-07	2,840	2,840	2,805	2,815	306,000	2,815
2007-06-06	2,845	2,860	2,830	2,835	264,300	2,835
2007-06-05	2,860	2,885	2,835	2,840	540,100	2,840
2007-06-04	2,880	2,910	2,820	2,850	731,400	2,850
2007-06-01	2,930	2,945	2,875	2,895	489,900	2,895
2007-05-31	2,890	2,900	2,865	2,900	564,600	2,900
2007-05-30	2,855	2,890	2,810	2,885	881,500	2,885
2007-05-29	2,780	2,880	2,765	2,865	1,093,400	2,865
2007-05-28	2,755	2,780	2,740	2,760	468,300	2,760
2007-05-25	2,775	2,785	2,720	2,740	849,500	2,740
2007-05-24	2,855	2,855	2,795	2,795	1,019,800	2,795
2007-05-23	2,860	2,915	2,845	2,850	853,200	2,850
2007-05-22	2,880	2,885	2,845	2,880	725,100	2,880
2007-05-21	2,890	2,905	2,850	2,870	660,600	2,870
2007-05-18	2,905	2,915	2,865	2,865	593,100	2,865
2007-05-17	2,950	2,960	2,895	2,910	495,100	2,910
2007-05-16	2,975	3,020	2,945	2,950	734,100	2,950
2007-05-15	2,980	2,995	2,945	2,955	881,000	2,955
2007-05-14	2,965	3,030	2,965	3,010	497,500	3,010
2007-05-11	2,960	2,980	2,925	2,965	430,400	2,965
2007-05-10	2,990	3,010	2,970	2,975	680,100	2,975
2007-05-09	3,000	3,010	2,990	3,000	445,400	3,000
2007-05-08	3,010	3,040	2,990	2,995	341,800	2,995
2007-05-07	3,040	3,060	3,020	3,030	337,500	3,030
2007-05-02	3,010	3,030	2,995	3,020	246,300	3,020
2007-05-01	3,080	3,080	3,000	3,000	449,500	3,000
2007-04-27	3,050	3,110	3,040	3,040	615,100	3,040
2007-04-26	3,060	3,080	3,040	3,050	452,500	3,050
2007-04-25	3,080	3,090	3,020	3,070	798,600	3,070
2007-04-24	3,050	3,120	3,040	3,100	463,000	3,100
2007-04-23	3,080	3,100	3,050	3,050	488,600	3,050
2007-04-20	3,070	3,070	3,040	3,070	270,600	3,070
2007-04-19	3,120	3,120	3,040	3,060	488,300	3,060
2007-04-18	3,070	3,160	3,050	3,120	701,800	3,120
2007-04-17	3,090	3,110	3,030	3,050	578,800	3,050
2007-04-16	3,080	3,120	3,080	3,100	622,700	3,100
2007-04-13	3,110	3,120	3,060	3,060	587,800	3,060
2007-04-12	3,150	3,150	3,090	3,100	402,100	3,100
2007-04-11	3,160	3,190	3,130	3,170	782,900	3,170
2007-04-10	3,130	3,170	3,110	3,150	600,600	3,150
2007-04-09	3,110	3,190	3,110	3,180	515,200	3,180
2007-04-06	3,110	3,150	3,100	3,100	283,800	3,100
2007-04-05	3,140	3,140	3,090	3,100	496,400	3,100
2007-04-04	3,150	3,190	3,140	3,140	428,200	3,140
2007-04-03	3,080	3,150	3,070	3,110	621,500	3,110
2007-04-02	3,180	3,210	3,080	3,080	584,200	3,080
2007-03-30	3,180	3,210	3,130	3,130	445,100	3,130
2007-03-29	3,160	3,220	3,110	3,210	647,600	3,210
2007-03-28	3,220	3,240	3,110	3,150	722,600	3,150
2007-03-27	3,270	3,280	3,190	3,220	520,800	3,220
2007-03-26	3,370	3,370	3,300	3,310	341,500	3,310
2007-03-23	3,330	3,370	3,300	3,350	460,200	3,350
2007-03-22	3,320	3,350	3,300	3,320	500,000	3,320
2007-03-20	3,280	3,310	3,260	3,280	400,900	3,280
2007-03-19	3,160	3,250	3,160	3,240	618,300	3,240
2007-03-16	3,200	3,220	3,150	3,170	454,100	3,170
2007-03-15	3,160	3,230	3,150	3,200	528,400	3,200
2007-03-14	3,220	3,240	3,140	3,150	490,000	3,150
2007-03-13	3,280	3,340	3,260	3,270	598,300	3,270
2007-03-12	3,250	3,300	3,230	3,280	389,500	3,280
2007-03-09	3,260	3,270	3,230	3,240	539,100	3,240
2007-03-08	3,170	3,260	3,170	3,260	462,600	3,260
2007-03-07	3,190	3,240	3,160	3,180	554,400	3,180
2007-03-06	3,100	3,180	3,070	3,180	788,700	3,180
2007-03-05	3,160	3,190	3,130	3,140	492,800	3,140
2007-03-02	3,250	3,290	3,190	3,210	637,700	3,210
2007-03-01	3,260	3,270	3,210	3,240	479,500	3,240
2007-02-28	3,200	3,270	3,170	3,240	663,900	3,240
2007-02-27	3,300	3,400	3,300	3,350	520,100	3,350
2007-02-26	3,300	3,340	3,290	3,320	353,300	3,320
2007-02-23	3,270	3,320	3,230	3,280	689,900	3,280
2007-02-22	3,280	3,290	3,220	3,260	599,800	3,260
2007-02-21	3,320	3,360	3,250	3,290	703,600	3,290
2007-02-20	3,220	3,350	3,220	3,320	1,034,700	3,320
2007-02-19	3,300	3,310	3,250	3,280	808,700	3,280
2007-02-16	3,340	3,360	3,280	3,320	1,037,300	3,320
2007-02-15	3,360	3,400	3,320	3,380	1,102,500	3,380
2007-02-14	3,390	3,450	3,380	3,390	960,900	3,390
2007-02-13	3,350	3,470	3,340	3,430	999,500	3,430
2007-02-09	3,300	3,420	3,260	3,390	928,800	3,390
2007-02-08	3,350	3,420	3,280	3,290	579,100	3,290
2007-02-07	3,330	3,450	3,300	3,380	1,048,000	3,380
2007-02-06	3,200	3,340	3,190	3,330	1,017,600	3,330
2007-02-05	3,180	3,210	3,120	3,160	850,400	3,160
2007-02-02	3,130	3,200	3,120	3,170	460,300	3,170
2007-02-01	3,030	3,140	3,030	3,120	739,400	3,120
2007-01-31	3,080	3,100	3,000	3,040	807,400	3,040
2007-01-30	3,150	3,170	3,120	3,130	458,400	3,130
2007-01-29	3,090	3,180	3,080	3,160	503,000	3,160
2007-01-26	3,030	3,110	3,020	3,090	589,300	3,090
2007-01-25	3,060	3,110	3,020	3,030	593,500	3,030
2007-01-24	3,000	3,040	2,995	3,040	286,400	3,040
2007-01-23	2,990	2,995	2,970	2,985	340,500	2,985
2007-01-22	3,000	3,010	2,970	2,980	416,200	2,980
2007-01-19	2,990	3,010	2,960	2,975	382,200	2,975
2007-01-18	3,000	3,010	2,990	2,990	666,700	2,990
2007-01-17	3,050	3,050	2,970	3,020	426,600	3,020
2007-01-16	3,050	3,050	3,020	3,040	438,500	3,040
2007-01-15	3,000	3,040	2,995	3,040	331,000	3,040
2007-01-12	2,950	3,000	2,950	2,990	605,800	2,990
2007-01-11	2,990	3,010	2,930	2,950	536,300	2,950
2007-01-10	3,030	3,030	2,955	2,980	658,500	2,980
2007-01-09	3,010	3,060	3,010	3,040	382,800	3,040
2007-01-05	3,130	3,130	3,040	3,050	417,100	3,050
2007-01-04	3,090	3,130	3,080	3,130	268,100	3,130

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

2024年12月
日	月	火	水	木	金	土
« 11月29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