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
2007-12-282,4152,4202,4002,420258,6002,420
2007-12-272,4402,4452,4252,445238,9002,445
2007-12-262,4552,4552,4352,445162,8002,445
2007-12-252,4452,4552,4402,450356,4002,450
2007-12-212,4652,4752,4352,445311,2002,445
2007-12-202,4752,4802,4552,470305,9002,470
2007-12-192,4802,5052,4602,470456,5002,470
2007-12-182,4802,5102,4502,495430,2002,495
2007-12-172,5202,5402,4952,520685,4002,520
2007-12-142,5002,5152,4852,485661,6002,485
2007-12-132,5552,5602,5052,505372,8002,505
2007-12-122,5802,5902,5452,560544,5002,560
2007-12-112,6052,6252,5902,600385,2002,600
2007-12-102,6202,6252,5852,600321,1002,600
2007-12-072,6102,6252,5902,590438,5002,590
2007-12-062,5952,5952,5652,590362,1002,590
2007-12-052,5002,5752,4952,575595,1002,575
2007-12-042,5002,5102,4852,500351,6002,500
2007-12-032,4702,4902,4552,480428,5002,480
2007-11-302,4552,4602,4202,445659,5002,445
2007-11-292,4502,4652,4352,450453,4002,450
2007-11-282,4352,4502,3852,425756,2002,425
2007-11-272,4102,4102,3402,405824,3002,405
2007-11-262,3552,4152,3552,385448,7002,385
2007-11-222,3452,4052,3402,375391,7002,375
2007-11-212,3352,3702,3252,360383,4002,360
2007-11-202,3252,3352,2852,330650,2002,330
2007-11-192,3452,3602,3152,325431,4002,325
2007-11-162,3602,3702,3302,360663,2002,360
2007-11-152,3702,4202,3552,390301,8002,390
2007-11-142,3402,3702,3202,350347,2002,350
2007-11-132,3602,3652,3202,335423,2002,335
2007-11-122,4002,4052,3552,370417,8002,370
2007-11-092,4552,4552,4152,415691,6002,415
2007-11-082,4502,4752,4202,450607,8002,450
2007-11-072,5202,5252,4752,515843,4002,515
2007-11-062,5502,5552,5202,5201,177,1002,520
2007-11-052,5452,5602,5202,550448,9002,550
2007-11-022,5002,5452,4902,540530,8002,540
2007-11-012,4602,5252,4352,520585,9002,520
2007-10-312,4452,4902,4302,480527,9002,480
2007-10-302,4002,4602,3952,445721,1002,445
2007-10-292,4252,4402,4052,425459,5002,425
2007-10-262,3802,3902,3552,390363,1002,390
2007-10-252,4102,4252,3752,390590,1002,390
2007-10-242,4602,4902,4252,445527,3002,445
2007-10-232,4502,4602,4152,435246,8002,435
2007-10-222,4202,4452,3852,425472,5002,425
2007-10-192,4502,4602,4252,430339,6002,430
2007-10-182,4702,4702,4152,460304,5002,460
2007-10-172,4702,4952,4302,465520,4002,465
2007-10-162,5102,5252,4702,475299,1002,475
2007-10-152,5402,5452,5102,525199,4002,525
2007-10-122,5402,5552,5302,535450,1002,535
2007-10-112,5502,5652,5052,535448,9002,535
2007-10-102,5852,5902,5452,555182,3002,555
2007-10-092,5702,5902,5502,560192,3002,560
2007-10-052,5602,5902,5552,560330,0002,560
2007-10-042,5402,5702,5302,545466,7002,545
2007-10-032,5452,5602,5402,550373,7002,550
2007-10-022,5402,5552,5252,545378,5002,545
2007-10-012,4902,5452,4852,545736,8002,545
2007-09-282,5102,5102,4352,485357,3002,485
2007-09-272,4702,5002,4652,480448,0002,480
2007-09-262,4502,4852,4152,480555,6002,480
2007-09-252,4752,4752,4202,450718,8002,450
2007-09-212,4302,4852,4302,4851,117,5002,485
2007-09-202,6052,6102,5252,550785,4002,550
2007-09-192,5952,6252,5952,620350,0002,620
2007-09-182,6002,6102,5752,575441,5002,575
2007-09-142,6102,6252,5902,595562,8002,595
2007-09-132,6202,6252,6002,605378,8002,605
2007-09-122,6352,6452,6252,630333,4002,630
2007-09-112,6202,6502,5852,630344,6002,630
2007-09-102,6502,6552,6102,615872,8002,615
2007-09-072,6652,6902,6552,680517,2002,680
2007-09-062,6352,6652,6152,660566,0002,660
2007-09-052,6502,6552,6152,630686,5002,630
2007-09-042,6352,6652,6352,645441,8002,645
2007-09-032,6252,6402,6152,640193,2002,640
2007-08-312,6252,6402,6052,620479,5002,620
2007-08-302,6252,6302,6052,620441,2002,620
2007-08-292,6102,6202,5902,605389,0002,605
2007-08-282,6352,6402,6202,630183,4002,630
2007-08-272,6202,6402,6102,635329,4002,635
2007-08-242,6052,6202,5852,610396,8002,610
2007-08-232,6002,6252,5902,615415,5002,615
2007-08-222,6002,6302,5952,595320,1002,595
2007-08-212,5552,6352,5552,600474,5002,600
2007-08-202,6052,6202,5352,555646,4002,555
2007-08-172,5802,6352,5652,565995,5002,565
2007-08-162,5302,5702,4802,570943,4002,570
2007-08-152,6202,6202,5502,555378,0002,555
2007-08-142,6102,6302,5702,610541,4002,610
2007-08-132,5602,6952,5502,6501,272,3002,650
2007-08-102,5402,5652,4952,530972,0002,530
2007-08-092,5252,5752,5152,5401,493,5002,540
2007-08-082,5002,5202,4652,520989,4002,520
2007-08-072,5452,5452,5052,530647,6002,530
2007-08-062,4952,5452,4752,540533,3002,540
2007-08-032,5202,5202,4702,500442,4002,500
2007-08-022,5102,5252,4702,515959,8002,515
2007-08-012,4352,5102,4302,500863,0002,500
2007-07-312,4702,4752,4352,460760,9002,460
2007-07-302,4952,4952,4252,480522,6002,480
2007-07-272,5152,5252,4752,5051,039,7002,505
2007-07-262,5702,5852,5552,565585,3002,565
2007-07-252,5602,5852,5452,580701,1002,580
2007-07-242,5452,5852,5452,580570,2002,580
2007-07-232,5752,5752,5202,535707,6002,535
2007-07-202,6002,6102,5702,580532,9002,580
2007-07-192,5702,5952,5502,580625,7002,580
2007-07-182,5902,6052,5652,580679,1002,580
2007-07-172,6152,6152,5852,610526,1002,610
2007-07-132,6152,6302,5952,605459,4002,605
2007-07-122,6002,6252,5852,595513,5002,595
2007-07-112,6152,6152,5852,600578,9002,600
2007-07-102,6302,6302,6002,610439,8002,610
2007-07-092,6352,6452,6152,625426,2002,625
2007-07-062,6552,6602,6102,625798,8002,625
2007-07-052,6902,7152,6702,680405,9002,680
2007-07-042,6502,6952,6452,680517,2002,680
2007-07-032,6352,6502,6202,635832,9002,635
2007-07-022,6952,7002,6402,650554,3002,650
2007-06-292,6302,6902,6202,675565,2002,675
2007-06-282,6102,6302,6052,615417,3002,615
2007-06-272,6602,6602,5852,610839,7002,610
2007-06-262,6652,6852,6252,675525,4002,675
2007-06-252,6752,7052,6552,655458,5002,655
2007-06-222,6852,6902,6502,670531,4002,670
2007-06-212,6952,7152,6802,705508,0002,705
2007-06-202,6952,7152,6852,700524,6002,700
2007-06-192,7302,7302,6852,690413,6002,690
2007-06-182,7302,7352,7052,730458,6002,730
2007-06-152,6902,7052,6852,705433,7002,705
2007-06-142,7002,7052,6752,675460,7002,675
2007-06-132,7052,7102,6552,680650,5002,680
2007-06-122,7702,7802,7202,725463,9002,725
2007-06-112,8052,8152,7552,765416,9002,765
2007-06-082,8202,8302,7752,790736,6002,790
2007-06-072,8402,8402,8052,815306,0002,815
2007-06-062,8452,8602,8302,835264,3002,835
2007-06-052,8602,8852,8352,840540,1002,840
2007-06-042,8802,9102,8202,850731,4002,850
2007-06-012,9302,9452,8752,895489,9002,895
2007-05-312,8902,9002,8652,900564,6002,900
2007-05-302,8552,8902,8102,885881,5002,885
2007-05-292,7802,8802,7652,8651,093,4002,865
2007-05-282,7552,7802,7402,760468,3002,760
2007-05-252,7752,7852,7202,740849,5002,740
2007-05-242,8552,8552,7952,7951,019,8002,795
2007-05-232,8602,9152,8452,850853,2002,850
2007-05-222,8802,8852,8452,880725,1002,880
2007-05-212,8902,9052,8502,870660,6002,870
2007-05-182,9052,9152,8652,865593,1002,865
2007-05-172,9502,9602,8952,910495,1002,910
2007-05-162,9753,0202,9452,950734,1002,950
2007-05-152,9802,9952,9452,955881,0002,955
2007-05-142,9653,0302,9653,010497,5003,010
2007-05-112,9602,9802,9252,965430,4002,965
2007-05-102,9903,0102,9702,975680,1002,975
2007-05-093,0003,0102,9903,000445,4003,000
2007-05-083,0103,0402,9902,995341,8002,995
2007-05-073,0403,0603,0203,030337,5003,030
2007-05-023,0103,0302,9953,020246,3003,020
2007-05-013,0803,0803,0003,000449,5003,000
2007-04-273,0503,1103,0403,040615,1003,040
2007-04-263,0603,0803,0403,050452,5003,050
2007-04-253,0803,0903,0203,070798,6003,070
2007-04-243,0503,1203,0403,100463,0003,100
2007-04-233,0803,1003,0503,050488,6003,050
2007-04-203,0703,0703,0403,070270,6003,070
2007-04-193,1203,1203,0403,060488,3003,060
2007-04-183,0703,1603,0503,120701,8003,120
2007-04-173,0903,1103,0303,050578,8003,050
2007-04-163,0803,1203,0803,100622,7003,100
2007-04-133,1103,1203,0603,060587,8003,060
2007-04-123,1503,1503,0903,100402,1003,100
2007-04-113,1603,1903,1303,170782,9003,170
2007-04-103,1303,1703,1103,150600,6003,150
2007-04-093,1103,1903,1103,180515,2003,180
2007-04-063,1103,1503,1003,100283,8003,100
2007-04-053,1403,1403,0903,100496,4003,100
2007-04-043,1503,1903,1403,140428,2003,140
2007-04-033,0803,1503,0703,110621,5003,110
2007-04-023,1803,2103,0803,080584,2003,080
2007-03-303,1803,2103,1303,130445,1003,130
2007-03-293,1603,2203,1103,210647,6003,210
2007-03-283,2203,2403,1103,150722,6003,150
2007-03-273,2703,2803,1903,220520,8003,220
2007-03-263,3703,3703,3003,310341,5003,310
2007-03-233,3303,3703,3003,350460,2003,350
2007-03-223,3203,3503,3003,320500,0003,320
2007-03-203,2803,3103,2603,280400,9003,280
2007-03-193,1603,2503,1603,240618,3003,240
2007-03-163,2003,2203,1503,170454,1003,170
2007-03-153,1603,2303,1503,200528,4003,200
2007-03-143,2203,2403,1403,150490,0003,150
2007-03-133,2803,3403,2603,270598,3003,270
2007-03-123,2503,3003,2303,280389,5003,280
2007-03-093,2603,2703,2303,240539,1003,240
2007-03-083,1703,2603,1703,260462,6003,260
2007-03-073,1903,2403,1603,180554,4003,180
2007-03-063,1003,1803,0703,180788,7003,180
2007-03-053,1603,1903,1303,140492,8003,140
2007-03-023,2503,2903,1903,210637,7003,210
2007-03-013,2603,2703,2103,240479,5003,240
2007-02-283,2003,2703,1703,240663,9003,240
2007-02-273,3003,4003,3003,350520,1003,350
2007-02-263,3003,3403,2903,320353,3003,320
2007-02-233,2703,3203,2303,280689,9003,280
2007-02-223,2803,2903,2203,260599,8003,260
2007-02-213,3203,3603,2503,290703,6003,290
2007-02-203,2203,3503,2203,3201,034,7003,320
2007-02-193,3003,3103,2503,280808,7003,280
2007-02-163,3403,3603,2803,3201,037,3003,320
2007-02-153,3603,4003,3203,3801,102,5003,380
2007-02-143,3903,4503,3803,390960,9003,390
2007-02-133,3503,4703,3403,430999,5003,430
2007-02-093,3003,4203,2603,390928,8003,390
2007-02-083,3503,4203,2803,290579,1003,290
2007-02-073,3303,4503,3003,3801,048,0003,380
2007-02-063,2003,3403,1903,3301,017,6003,330
2007-02-053,1803,2103,1203,160850,4003,160
2007-02-023,1303,2003,1203,170460,3003,170
2007-02-013,0303,1403,0303,120739,4003,120
2007-01-313,0803,1003,0003,040807,4003,040
2007-01-303,1503,1703,1203,130458,4003,130
2007-01-293,0903,1803,0803,160503,0003,160
2007-01-263,0303,1103,0203,090589,3003,090
2007-01-253,0603,1103,0203,030593,5003,030
2007-01-243,0003,0402,9953,040286,4003,040
2007-01-232,9902,9952,9702,985340,5002,985
2007-01-223,0003,0102,9702,980416,2002,980
2007-01-192,9903,0102,9602,975382,2002,975
2007-01-183,0003,0102,9902,990666,7002,990
2007-01-173,0503,0502,9703,020426,6003,020
2007-01-163,0503,0503,0203,040438,5003,040
2007-01-153,0003,0402,9953,040331,0003,040
2007-01-122,9503,0002,9502,990605,8002,990
2007-01-112,9903,0102,9302,950536,3002,950
2007-01-103,0303,0302,9552,980658,5002,980
2007-01-093,0103,0603,0103,040382,8003,040
2007-01-053,1303,1303,0403,050417,1003,050
2007-01-043,0903,1303,0803,130268,1003,130

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