9509 北海道電力(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,265	2,285	2,255	2,275	240,100	2,275
2008-12-29	2,265	2,275	2,250	2,275	277,600	2,275
2008-12-26	2,250	2,265	2,235	2,255	186,100	2,255
2008-12-25	2,245	2,255	2,230	2,240	130,600	2,240
2008-12-24	2,260	2,260	2,225	2,230	202,900	2,230
2008-12-22	2,240	2,270	2,240	2,255	355,000	2,255
2008-12-19	2,250	2,255	2,215	2,225	441,600	2,225
2008-12-18	2,265	2,265	2,215	2,225	470,700	2,225
2008-12-17	2,230	2,245	2,185	2,245	574,100	2,245
2008-12-16	2,265	2,265	2,170	2,190	766,600	2,190
2008-12-15	2,300	2,315	2,275	2,275	400,400	2,275
2008-12-12	2,280	2,305	2,250	2,280	796,800	2,280
2008-12-11	2,280	2,285	2,260	2,285	611,200	2,285
2008-12-10	2,340	2,345	2,265	2,270	542,800	2,270
2008-12-09	2,330	2,355	2,305	2,335	505,300	2,335
2008-12-08	2,340	2,355	2,335	2,335	406,500	2,335
2008-12-05	2,380	2,380	2,325	2,335	548,900	2,335
2008-12-04	2,335	2,380	2,330	2,380	472,500	2,380
2008-12-03	2,290	2,330	2,275	2,320	670,800	2,320
2008-12-02	2,290	2,315	2,240	2,275	407,500	2,275
2008-12-01	2,240	2,295	2,230	2,280	404,400	2,280
2008-11-28	2,320	2,330	2,230	2,230	648,400	2,230
2008-11-27	2,360	2,385	2,310	2,335	259,100	2,335
2008-11-26	2,380	2,380	2,345	2,360	303,500	2,360
2008-11-25	2,385	2,395	2,350	2,395	908,400	2,395
2008-11-21	2,340	2,360	2,295	2,360	466,400	2,360
2008-11-20	2,335	2,385	2,320	2,355	790,500	2,355
2008-11-19	2,325	2,340	2,310	2,330	546,100	2,330
2008-11-18	2,270	2,335	2,260	2,305	685,200	2,305
2008-11-17	2,185	2,300	2,180	2,265	341,500	2,265
2008-11-14	2,295	2,295	2,205	2,225	476,100	2,225
2008-11-13	2,230	2,275	2,200	2,245	364,400	2,245
2008-11-12	2,280	2,300	2,245	2,250	535,700	2,250
2008-11-11	2,340	2,345	2,300	2,300	351,500	2,300
2008-11-10	2,300	2,340	2,300	2,325	444,100	2,325
2008-11-07	2,330	2,345	2,275	2,290	532,100	2,290
2008-11-06	2,335	2,365	2,310	2,350	507,200	2,350
2008-11-05	2,310	2,350	2,295	2,350	883,600	2,350
2008-11-04	2,275	2,325	2,255	2,275	660,700	2,275
2008-10-31	2,275	2,280	2,195	2,195	538,800	2,195
2008-10-30	2,240	2,275	2,200	2,275	555,100	2,275
2008-10-29	2,190	2,230	2,105	2,210	676,800	2,210
2008-10-28	2,015	2,200	2,015	2,150	858,300	2,150
2008-10-27	2,110	2,170	2,025	2,055	801,600	2,055
2008-10-24	2,220	2,235	2,150	2,180	507,900	2,180
2008-10-23	2,120	2,215	2,060	2,215	669,500	2,215
2008-10-22	2,265	2,265	2,155	2,160	465,400	2,160
2008-10-21	2,285	2,290	2,180	2,260	567,500	2,260
2008-10-20	2,195	2,230	2,155	2,205	784,300	2,205
2008-10-17	2,045	2,120	2,025	2,115	671,900	2,115
2008-10-16	1,950	2,025	1,901	1,963	1,553,500	1,963
2008-10-15	1,950	2,025	1,950	2,005	1,035,100	2,005
2008-10-14	1,980	2,025	1,930	1,934	955,800	1,934
2008-10-10	1,950	1,970	1,791	1,800	942,200	1,800
2008-10-09	2,025	2,050	1,980	1,989	754,900	1,989
2008-10-08	2,050	2,130	2,040	2,045	695,600	2,045
2008-10-07	2,100	2,125	2,065	2,070	639,400	2,070
2008-10-06	2,215	2,250	2,170	2,170	690,400	2,170
2008-10-03	2,265	2,285	2,215	2,230	580,000	2,230
2008-10-02	2,270	2,320	2,260	2,305	616,100	2,305
2008-10-01	2,230	2,270	2,210	2,260	421,000	2,260
2008-09-30	2,180	2,240	2,180	2,200	492,000	2,200
2008-09-29	2,290	2,295	2,230	2,245	338,400	2,245
2008-09-26	2,255	2,280	2,240	2,275	455,400	2,275
2008-09-25	2,215	2,250	2,215	2,240	378,900	2,240
2008-09-24	2,200	2,245	2,185	2,245	612,900	2,245
2008-09-22	2,290	2,295	2,205	2,210	639,700	2,210
2008-09-19	2,295	2,295	2,230	2,250	749,500	2,250
2008-09-18	2,285	2,305	2,260	2,285	795,300	2,285
2008-09-17	2,390	2,420	2,295	2,315	474,000	2,315
2008-09-16	2,290	2,375	2,250	2,370	466,800	2,370
2008-09-12	2,390	2,420	2,345	2,350	629,400	2,350
2008-09-11	2,410	2,425	2,370	2,390	427,600	2,390
2008-09-10	2,430	2,460	2,415	2,430	518,500	2,430
2008-09-09	2,470	2,475	2,405	2,420	523,800	2,420
2008-09-08	2,485	2,525	2,435	2,450	948,100	2,450
2008-09-05	2,480	2,525	2,470	2,500	600,800	2,500
2008-09-04	2,510	2,530	2,490	2,500	606,800	2,500
2008-09-03	2,445	2,540	2,440	2,530	974,200	2,530
2008-09-02	2,420	2,460	2,405	2,415	608,800	2,415
2008-09-01	2,415	2,430	2,395	2,415	450,700	2,415
2008-08-29	2,375	2,445	2,370	2,440	874,800	2,440
2008-08-28	2,365	2,370	2,345	2,360	428,800	2,360
2008-08-27	2,335	2,355	2,325	2,355	345,500	2,355
2008-08-26	2,330	2,330	2,295	2,330	360,600	2,330
2008-08-25	2,315	2,345	2,305	2,325	381,500	2,325
2008-08-22	2,290	2,305	2,265	2,305	362,800	2,305
2008-08-21	2,315	2,320	2,280	2,290	316,200	2,290
2008-08-20	2,320	2,320	2,295	2,310	561,600	2,310
2008-08-19	2,290	2,310	2,265	2,310	422,100	2,310
2008-08-18	2,305	2,365	2,285	2,300	586,900	2,300
2008-08-15	2,290	2,330	2,275	2,325	507,000	2,325
2008-08-14	2,280	2,310	2,265	2,300	530,700	2,300
2008-08-13	2,300	2,305	2,245	2,280	879,900	2,280
2008-08-12	2,300	2,325	2,290	2,300	666,800	2,300
2008-08-11	2,290	2,340	2,280	2,320	489,500	2,320
2008-08-08	2,300	2,310	2,290	2,310	248,900	2,310
2008-08-07	2,355	2,355	2,285	2,305	473,900	2,305
2008-08-06	2,370	2,375	2,345	2,355	495,300	2,355
2008-08-05	2,380	2,400	2,360	2,365	592,700	2,365
2008-08-04	2,340	2,400	2,330	2,380	1,076,700	2,380
2008-08-01	2,270	2,310	2,245	2,300	824,700	2,300
2008-07-31	2,210	2,285	2,205	2,275	921,200	2,275
2008-07-30	2,200	2,215	2,185	2,215	387,700	2,215
2008-07-29	2,200	2,200	2,145	2,200	552,100	2,200
2008-07-28	2,185	2,210	2,180	2,210	481,300	2,210
2008-07-25	2,150	2,195	2,145	2,180	734,900	2,180
2008-07-24	2,080	2,145	2,080	2,145	704,100	2,145
2008-07-23	2,120	2,150	2,075	2,075	920,000	2,075
2008-07-22	2,055	2,095	2,055	2,095	478,100	2,095
2008-07-18	2,085	2,090	2,040	2,040	596,500	2,040
2008-07-17	2,130	2,130	2,080	2,090	669,500	2,090
2008-07-16	2,070	2,095	2,060	2,095	1,102,700	2,095
2008-07-15	2,065	2,095	2,040	2,070	1,329,000	2,070
2008-07-14	2,205	2,235	2,175	2,180	589,900	2,180
2008-07-11	2,205	2,235	2,200	2,215	415,200	2,215
2008-07-10	2,210	2,235	2,200	2,215	353,600	2,215
2008-07-09	2,230	2,250	2,205	2,210	452,900	2,210
2008-07-08	2,195	2,240	2,195	2,220	468,800	2,220
2008-07-07	2,200	2,215	2,170	2,195	384,800	2,195
2008-07-04	2,170	2,205	2,160	2,190	549,800	2,190
2008-07-03	2,220	2,230	2,175	2,200	589,000	2,200
2008-07-02	2,240	2,240	2,175	2,220	759,700	2,220
2008-07-01	2,185	2,240	2,185	2,240	904,800	2,240
2008-06-30	2,100	2,175	2,085	2,160	991,500	2,160
2008-06-27	2,015	2,085	2,010	2,085	684,500	2,085
2008-06-26	2,070	2,070	2,035	2,035	449,100	2,035
2008-06-25	2,035	2,065	2,025	2,055	416,500	2,055
2008-06-24	2,035	2,055	2,025	2,045	354,800	2,045
2008-06-23	2,040	2,055	2,020	2,040	499,000	2,040
2008-06-20	2,075	2,075	2,040	2,045	488,200	2,045
2008-06-19	2,090	2,095	2,060	2,070	293,300	2,070
2008-06-18	2,110	2,125	2,085	2,100	411,200	2,100
2008-06-17	2,075	2,125	2,075	2,110	438,700	2,110
2008-06-16	2,080	2,090	2,060	2,075	309,900	2,075
2008-06-13	2,085	2,095	2,065	2,080	508,500	2,080
2008-06-12	2,095	2,115	2,090	2,095	501,700	2,095
2008-06-11	2,100	2,110	2,090	2,095	618,500	2,095
2008-06-10	2,090	2,095	2,080	2,095	352,900	2,095
2008-06-09	2,090	2,140	2,080	2,090	312,800	2,090
2008-06-06	2,165	2,170	2,100	2,100	453,100	2,100
2008-06-05	2,130	2,155	2,115	2,140	585,700	2,140
2008-06-04	2,095	2,135	2,080	2,130	665,100	2,130
2008-06-03	2,125	2,125	2,095	2,115	503,800	2,115
2008-06-02	2,140	2,145	2,105	2,125	385,300	2,125
2008-05-30	2,100	2,155	2,085	2,155	741,700	2,155
2008-05-29	2,055	2,095	2,035	2,070	604,000	2,070
2008-05-28	2,060	2,065	2,030	2,045	379,600	2,045
2008-05-27	2,060	2,070	2,045	2,060	321,400	2,060
2008-05-26	2,080	2,085	2,045	2,055	545,200	2,055
2008-05-23	2,110	2,125	2,090	2,095	484,300	2,095
2008-05-22	2,105	2,120	2,100	2,120	265,100	2,120
2008-05-21	2,140	2,145	2,110	2,110	367,200	2,110
2008-05-20	2,145	2,160	2,135	2,150	339,800	2,150
2008-05-19	2,130	2,145	2,125	2,140	422,400	2,140
2008-05-16	2,135	2,150	2,125	2,125	669,300	2,125
2008-05-15	2,175	2,175	2,135	2,140	785,400	2,140
2008-05-14	2,190	2,190	2,160	2,170	566,500	2,170
2008-05-13	2,200	2,200	2,185	2,190	412,100	2,190
2008-05-12	2,210	2,215	2,190	2,195	398,400	2,195
2008-05-09	2,210	2,225	2,200	2,205	386,100	2,205
2008-05-08	2,220	2,225	2,200	2,210	457,100	2,210
2008-05-07	2,225	2,230	2,210	2,225	381,500	2,225
2008-05-02	2,180	2,210	2,180	2,205	546,500	2,205
2008-05-01	2,180	2,190	2,170	2,175	505,300	2,175
2008-04-30	2,215	2,220	2,175	2,175	893,500	2,175
2008-04-28	2,270	2,270	2,195	2,225	1,215,700	2,225
2008-04-25	2,290	2,330	2,280	2,280	789,100	2,280
2008-04-24	2,295	2,300	2,260	2,280	757,500	2,280
2008-04-23	2,340	2,360	2,290	2,295	538,500	2,295
2008-04-22	2,320	2,355	2,320	2,350	284,100	2,350
2008-04-21	2,340	2,345	2,320	2,330	249,500	2,330
2008-04-18	2,330	2,345	2,310	2,335	263,600	2,335
2008-04-17	2,360	2,360	2,310	2,325	263,400	2,325
2008-04-16	2,340	2,345	2,310	2,330	227,600	2,330
2008-04-15	2,330	2,340	2,310	2,325	228,800	2,325
2008-04-14	2,315	2,340	2,295	2,335	196,600	2,335
2008-04-11	2,340	2,365	2,330	2,355	241,000	2,355
2008-04-10	2,350	2,355	2,320	2,345	497,300	2,345
2008-04-09	2,405	2,415	2,355	2,385	290,600	2,385
2008-04-08	2,410	2,450	2,385	2,395	282,600	2,395
2008-04-07	2,445	2,445	2,405	2,435	306,600	2,435
2008-04-04	2,440	2,455	2,420	2,440	247,200	2,440
2008-04-03	2,430	2,455	2,420	2,455	330,800	2,455
2008-04-02	2,405	2,440	2,395	2,420	274,800	2,420
2008-04-01	2,310	2,390	2,310	2,390	356,500	2,390
2008-03-31	2,390	2,390	2,290	2,315	600,600	2,315
2008-03-28	2,370	2,410	2,355	2,395	472,500	2,395
2008-03-27	2,330	2,365	2,325	2,365	323,300	2,365
2008-03-26	2,310	2,330	2,295	2,330	406,900	2,330
2008-03-25	2,345	2,345	2,315	2,330	334,600	2,330
2008-03-24	2,330	2,365	2,315	2,315	287,000	2,315
2008-03-21	2,270	2,315	2,265	2,310	351,700	2,310
2008-03-19	2,305	2,320	2,225	2,255	722,900	2,255
2008-03-18	2,220	2,270	2,175	2,270	539,900	2,270
2008-03-17	2,305	2,305	2,220	2,220	463,800	2,220
2008-03-14	2,360	2,360	2,295	2,305	701,200	2,305
2008-03-13	2,310	2,325	2,290	2,325	363,900	2,325
2008-03-12	2,370	2,375	2,330	2,340	360,700	2,340
2008-03-11	2,340	2,350	2,300	2,345	643,200	2,345
2008-03-10	2,285	2,380	2,280	2,340	684,000	2,340
2008-03-07	2,270	2,305	2,260	2,275	480,500	2,275
2008-03-06	2,290	2,320	2,275	2,295	415,300	2,295
2008-03-05	2,295	2,295	2,270	2,285	355,800	2,285
2008-03-04	2,290	2,295	2,255	2,285	394,800	2,285
2008-03-03	2,315	2,335	2,300	2,305	395,300	2,305
2008-02-29	2,320	2,365	2,300	2,345	508,600	2,345
2008-02-28	2,320	2,325	2,300	2,320	488,300	2,320
2008-02-27	2,360	2,370	2,340	2,360	496,400	2,360
2008-02-26	2,385	2,390	2,325	2,325	375,100	2,325
2008-02-25	2,395	2,410	2,370	2,380	420,100	2,380
2008-02-22	2,375	2,380	2,345	2,370	401,900	2,370
2008-02-21	2,410	2,420	2,370	2,395	514,200	2,395
2008-02-20	2,440	2,440	2,360	2,380	563,500	2,380
2008-02-19	2,465	2,485	2,430	2,435	566,600	2,435
2008-02-18	2,440	2,460	2,415	2,425	329,600	2,425
2008-02-15	2,440	2,465	2,395	2,435	483,000	2,435
2008-02-14	2,395	2,430	2,385	2,430	791,800	2,430
2008-02-13	2,395	2,400	2,350	2,360	393,300	2,360
2008-02-12	2,360	2,410	2,340	2,405	382,700	2,405
2008-02-08	2,375	2,410	2,365	2,390	284,300	2,390
2008-02-07	2,315	2,360	2,315	2,360	387,100	2,360
2008-02-06	2,310	2,350	2,310	2,315	303,800	2,315
2008-02-05	2,350	2,390	2,350	2,370	308,500	2,370
2008-02-04	2,340	2,375	2,335	2,345	319,600	2,345
2008-02-01	2,315	2,335	2,290	2,325	469,200	2,325
2008-01-31	2,305	2,345	2,280	2,330	1,005,300	2,330
2008-01-30	2,395	2,395	2,310	2,335	769,000	2,335
2008-01-29	2,390	2,410	2,360	2,390	410,600	2,390
2008-01-28	2,365	2,385	2,350	2,355	329,600	2,355
2008-01-25	2,295	2,375	2,295	2,360	401,000	2,360
2008-01-24	2,260	2,310	2,260	2,280	360,100	2,280
2008-01-23	2,300	2,300	2,255	2,275	444,600	2,275
2008-01-22	2,260	2,305	2,260	2,265	786,100	2,265
2008-01-21	2,375	2,375	2,290	2,300	654,400	2,300
2008-01-18	2,320	2,380	2,310	2,370	667,200	2,370
2008-01-17	2,390	2,415	2,340	2,395	851,300	2,395
2008-01-16	2,285	2,380	2,275	2,355	1,052,800	2,355
2008-01-15	2,270	2,310	2,265	2,275	393,700	2,275
2008-01-11	2,295	2,300	2,260	2,280	533,700	2,280
2008-01-10	2,330	2,330	2,290	2,310	466,000	2,310
2008-01-09	2,285	2,325	2,275	2,325	555,400	2,325
2008-01-08	2,285	2,310	2,280	2,305	397,800	2,305
2008-01-07	2,300	2,320	2,275	2,305	355,600	2,305
2008-01-04	2,390	2,390	2,310	2,310	291,800	2,310

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