9509 北海道電力(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,671	1,677	1,660	1,660	207,700	1,660
2010-12-29	1,657	1,676	1,657	1,676	199,700	1,676
2010-12-28	1,663	1,665	1,658	1,658	162,800	1,658
2010-12-27	1,663	1,667	1,656	1,657	313,700	1,657
2010-12-24	1,664	1,672	1,663	1,668	313,600	1,668
2010-12-22	1,670	1,674	1,664	1,669	384,900	1,669
2010-12-21	1,670	1,677	1,668	1,676	346,100	1,676
2010-12-20	1,677	1,677	1,666	1,674	319,100	1,674
2010-12-17	1,674	1,677	1,669	1,669	376,800	1,669
2010-12-16	1,675	1,680	1,671	1,671	253,200	1,671
2010-12-15	1,673	1,681	1,670	1,677	353,900	1,677
2010-12-14	1,671	1,678	1,668	1,678	413,600	1,678
2010-12-13	1,686	1,686	1,665	1,674	593,000	1,674
2010-12-10	1,680	1,689	1,670	1,674	827,400	1,674
2010-12-09	1,672	1,683	1,672	1,678	249,100	1,678
2010-12-08	1,669	1,680	1,666	1,680	319,300	1,680
2010-12-07	1,660	1,673	1,654	1,673	343,800	1,673
2010-12-06	1,650	1,665	1,648	1,662	236,400	1,662
2010-12-03	1,657	1,664	1,647	1,654	458,900	1,654
2010-12-02	1,673	1,676	1,656	1,656	364,100	1,656
2010-12-01	1,664	1,668	1,657	1,668	331,200	1,668
2010-11-30	1,675	1,684	1,658	1,658	518,800	1,658
2010-11-29	1,670	1,685	1,670	1,670	349,000	1,670
2010-11-26	1,671	1,679	1,666	1,673	173,900	1,673
2010-11-25	1,674	1,679	1,658	1,670	367,300	1,670
2010-11-24	1,681	1,691	1,667	1,679	336,100	1,679
2010-11-22	1,701	1,703	1,681	1,685	271,700	1,685
2010-11-19	1,690	1,695	1,679	1,686	275,300	1,686
2010-11-18	1,685	1,692	1,675	1,692	232,700	1,692
2010-11-17	1,661	1,684	1,661	1,676	154,700	1,676
2010-11-16	1,680	1,684	1,660	1,670	317,500	1,670
2010-11-15	1,680	1,689	1,674	1,684	178,800	1,684
2010-11-12	1,685	1,695	1,678	1,680	306,100	1,680
2010-11-11	1,684	1,692	1,678	1,684	295,300	1,684
2010-11-10	1,678	1,692	1,673	1,690	293,500	1,690
2010-11-09	1,665	1,686	1,665	1,677	405,000	1,677
2010-11-08	1,676	1,683	1,661	1,677	251,400	1,677
2010-11-05	1,680	1,697	1,668	1,674	440,900	1,674
2010-11-04	1,679	1,700	1,657	1,663	592,700	1,663
2010-11-02	1,684	1,684	1,662	1,670	208,200	1,670
2010-11-01	1,671	1,689	1,664	1,678	378,200	1,678
2010-10-29	1,649	1,694	1,641	1,693	564,600	1,693
2010-10-28	1,641	1,649	1,631	1,648	399,200	1,648
2010-10-27	1,666	1,666	1,638	1,653	265,500	1,653
2010-10-26	1,640	1,664	1,640	1,650	407,300	1,650
2010-10-25	1,655	1,656	1,636	1,639	249,800	1,639
2010-10-22	1,660	1,664	1,648	1,656	287,700	1,656
2010-10-21	1,650	1,664	1,637	1,661	340,800	1,661
2010-10-20	1,687	1,687	1,643	1,664	356,700	1,664
2010-10-19	1,682	1,693	1,669	1,686	339,000	1,686
2010-10-18	1,644	1,672	1,641	1,672	290,600	1,672
2010-10-15	1,644	1,654	1,630	1,633	386,400	1,633
2010-10-14	1,642	1,652	1,634	1,643	604,500	1,643
2010-10-13	1,645	1,655	1,634	1,640	577,500	1,640
2010-10-12	1,675	1,678	1,629	1,634	758,300	1,634
2010-10-08	1,675	1,683	1,669	1,669	535,000	1,669
2010-10-07	1,674	1,692	1,665	1,671	324,000	1,671
2010-10-06	1,690	1,692	1,667	1,674	562,600	1,674
2010-10-05	1,666	1,690	1,651	1,679	746,700	1,679
2010-10-04	1,714	1,715	1,664	1,666	687,800	1,666
2010-10-01	1,680	1,706	1,665	1,706	877,300	1,706
2010-09-30	1,712	1,715	1,657	1,662	1,028,100	1,662
2010-09-29	1,746	1,755	1,710	1,714	1,247,700	1,714
2010-09-28	1,745	1,763	1,733	1,736	501,200	1,736
2010-09-27	1,751	1,774	1,744	1,764	919,000	1,764
2010-09-24	1,754	1,768	1,744	1,747	904,500	1,747
2010-09-22	1,762	1,774	1,754	1,762	1,010,700	1,762
2010-09-21	1,754	1,765	1,730	1,761	1,304,700	1,761
2010-09-17	1,775	1,783	1,742	1,743	1,467,600	1,743
2010-09-16	1,842	1,842	1,763	1,767	1,544,100	1,767
2010-09-15	1,832	1,856	1,830	1,837	653,900	1,837
2010-09-14	1,858	1,872	1,824	1,827	926,900	1,827
2010-09-13	1,886	1,887	1,857	1,858	418,400	1,858
2010-09-10	1,910	1,910	1,876	1,886	627,700	1,886
2010-09-09	1,907	1,910	1,880	1,894	492,300	1,894
2010-09-08	1,909	1,913	1,890	1,910	275,800	1,910
2010-09-07	1,919	1,925	1,909	1,912	269,700	1,912
2010-09-06	1,902	1,927	1,902	1,922	329,800	1,922
2010-09-03	1,896	1,914	1,891	1,902	237,400	1,902
2010-09-02	1,900	1,903	1,888	1,901	251,700	1,901
2010-09-01	1,881	1,900	1,860	1,900	518,600	1,900
2010-08-31	1,872	1,891	1,865	1,891	491,000	1,891
2010-08-30	1,875	1,903	1,872	1,882	387,600	1,882
2010-08-27	1,859	1,889	1,859	1,870	493,700	1,870
2010-08-26	1,866	1,872	1,848	1,872	410,600	1,872
2010-08-25	1,869	1,877	1,862	1,872	239,900	1,872
2010-08-24	1,848	1,874	1,847	1,874	301,200	1,874
2010-08-23	1,853	1,864	1,846	1,860	271,700	1,860
2010-08-20	1,860	1,869	1,838	1,853	358,200	1,853
2010-08-19	1,875	1,875	1,850	1,859	555,000	1,859
2010-08-18	1,887	1,893	1,866	1,885	277,400	1,885
2010-08-17	1,863	1,888	1,860	1,883	311,400	1,883
2010-08-16	1,837	1,866	1,837	1,863	246,400	1,863
2010-08-13	1,849	1,854	1,832	1,850	204,100	1,850
2010-08-12	1,826	1,861	1,826	1,861	369,600	1,861
2010-08-11	1,857	1,857	1,824	1,844	182,300	1,844
2010-08-10	1,874	1,875	1,852	1,859	167,000	1,859
2010-08-09	1,856	1,879	1,856	1,879	199,300	1,879
2010-08-06	1,850	1,869	1,848	1,869	173,400	1,869
2010-08-05	1,850	1,863	1,842	1,859	250,300	1,859
2010-08-04	1,833	1,839	1,820	1,838	322,000	1,838
2010-08-03	1,861	1,862	1,833	1,840	220,300	1,840
2010-08-02	1,846	1,858	1,828	1,847	386,300	1,847
2010-07-30	1,879	1,881	1,844	1,852	444,500	1,852
2010-07-29	1,885	1,894	1,880	1,885	243,700	1,885
2010-07-28	1,891	1,893	1,875	1,885	359,400	1,885
2010-07-27	1,879	1,896	1,868	1,886	384,400	1,886
2010-07-26	1,876	1,897	1,876	1,881	231,600	1,881
2010-07-23	1,894	1,894	1,872	1,881	381,200	1,881
2010-07-22	1,879	1,905	1,879	1,889	296,100	1,889
2010-07-21	1,882	1,899	1,872	1,886	345,300	1,886
2010-07-20	1,869	1,888	1,858	1,882	377,800	1,882
2010-07-16	1,864	1,876	1,850	1,868	306,600	1,868
2010-07-15	1,883	1,894	1,863	1,864	280,100	1,864
2010-07-14	1,900	1,907	1,884	1,885	316,200	1,885
2010-07-13	1,901	1,909	1,888	1,892	245,300	1,892
2010-07-12	1,927	1,927	1,900	1,900	247,900	1,900
2010-07-09	1,939	1,944	1,921	1,925	283,300	1,925
2010-07-08	1,937	1,950	1,921	1,941	388,000	1,941
2010-07-07	1,913	1,934	1,901	1,926	388,200	1,926
2010-07-06	1,895	1,917	1,895	1,917	367,800	1,917
2010-07-05	1,902	1,914	1,901	1,905	228,300	1,905
2010-07-02	1,905	1,907	1,885	1,901	528,600	1,901
2010-07-01	1,900	1,913	1,885	1,901	579,800	1,901
2010-06-30	1,907	1,924	1,904	1,910	624,700	1,910
2010-06-29	1,927	1,938	1,918	1,932	363,900	1,932
2010-06-28	1,916	1,935	1,916	1,929	273,500	1,929
2010-06-25	1,905	1,925	1,900	1,924	632,300	1,924
2010-06-24	1,913	1,929	1,900	1,912	481,800	1,912
2010-06-23	1,916	1,924	1,907	1,913	465,100	1,913
2010-06-22	1,916	1,930	1,907	1,919	367,100	1,919
2010-06-21	1,931	1,936	1,920	1,925	466,900	1,925
2010-06-18	1,939	1,942	1,926	1,928	436,600	1,928
2010-06-17	1,920	1,952	1,915	1,945	667,700	1,945
2010-06-16	1,909	1,922	1,899	1,920	603,500	1,920
2010-06-15	1,897	1,911	1,889	1,904	483,100	1,904
2010-06-14	1,889	1,896	1,878	1,896	517,800	1,896
2010-06-11	1,891	1,891	1,877	1,882	745,300	1,882
2010-06-10	1,875	1,882	1,871	1,876	648,700	1,876
2010-06-09	1,860	1,880	1,852	1,876	711,300	1,876
2010-06-08	1,849	1,867	1,835	1,865	693,300	1,865
2010-06-07	1,848	1,852	1,840	1,850	611,300	1,850
2010-06-04	1,856	1,859	1,839	1,850	654,300	1,850
2010-06-03	1,857	1,864	1,845	1,856	674,000	1,856
2010-06-02	1,849	1,867	1,835	1,856	900,400	1,856
2010-06-01	1,840	1,851	1,818	1,849	1,128,000	1,849
2010-05-31	1,835	1,854	1,824	1,843	644,100	1,843
2010-05-28	1,834	1,849	1,816	1,838	756,000	1,838
2010-05-27	1,838	1,847	1,819	1,824	855,000	1,824
2010-05-26	1,853	1,869	1,830	1,833	992,900	1,833
2010-05-25	1,826	1,865	1,825	1,865	1,045,900	1,865
2010-05-24	1,822	1,848	1,811	1,825	734,700	1,825
2010-05-21	1,850	1,868	1,813	1,822	810,100	1,822
2010-05-20	1,840	1,876	1,824	1,871	1,094,700	1,871
2010-05-19	1,828	1,846	1,825	1,840	843,400	1,840
2010-05-18	1,829	1,842	1,810	1,828	672,100	1,828
2010-05-17	1,810	1,837	1,808	1,835	688,700	1,835
2010-05-14	1,830	1,837	1,811	1,819	600,100	1,819
2010-05-13	1,825	1,837	1,816	1,832	635,600	1,832
2010-05-12	1,800	1,822	1,789	1,815	629,400	1,815
2010-05-11	1,804	1,807	1,786	1,801	636,300	1,801
2010-05-10	1,783	1,806	1,765	1,795	1,009,700	1,795
2010-05-07	1,810	1,820	1,784	1,795	797,300	1,795
2010-05-06	1,820	1,834	1,807	1,831	869,700	1,831
2010-04-30	1,812	1,827	1,808	1,825	1,064,100	1,825
2010-04-28	1,780	1,784	1,765	1,774	374,500	1,774
2010-04-27	1,800	1,800	1,781	1,799	285,800	1,799
2010-04-26	1,795	1,805	1,790	1,805	455,600	1,805
2010-04-23	1,780	1,789	1,769	1,789	456,100	1,789
2010-04-22	1,786	1,786	1,763	1,779	560,700	1,779
2010-04-21	1,769	1,794	1,766	1,792	767,700	1,792
2010-04-20	1,750	1,780	1,736	1,779	805,900	1,779
2010-04-19	1,727	1,737	1,725	1,728	403,900	1,728
2010-04-16	1,725	1,736	1,723	1,728	318,800	1,728
2010-04-15	1,726	1,739	1,726	1,734	229,100	1,734
2010-04-14	1,737	1,743	1,721	1,725	410,500	1,725
2010-04-13	1,746	1,748	1,730	1,739	328,500	1,739
2010-04-12	1,750	1,756	1,745	1,745	262,400	1,745
2010-04-09	1,750	1,755	1,745	1,747	338,400	1,747
2010-04-08	1,761	1,767	1,751	1,753	360,400	1,753
2010-04-07	1,767	1,777	1,761	1,769	318,200	1,769
2010-04-06	1,755	1,768	1,755	1,759	378,900	1,759
2010-04-05	1,771	1,774	1,755	1,759	303,700	1,759
2010-04-02	1,793	1,793	1,774	1,775	268,300	1,775
2010-04-01	1,795	1,797	1,772	1,781	384,200	1,781
2010-03-31	1,790	1,805	1,779	1,794	476,500	1,794
2010-03-30	1,757	1,787	1,755	1,783	380,400	1,783
2010-03-29	1,759	1,771	1,753	1,761	284,200	1,761
2010-03-26	1,788	1,797	1,784	1,797	329,100	1,797
2010-03-25	1,786	1,798	1,775	1,780	330,400	1,780
2010-03-24	1,795	1,795	1,778	1,784	334,500	1,784
2010-03-23	1,799	1,801	1,794	1,796	285,400	1,796
2010-03-19	1,789	1,799	1,783	1,799	334,400	1,799
2010-03-18	1,775	1,791	1,775	1,788	293,700	1,788
2010-03-17	1,785	1,785	1,775	1,780	285,800	1,780
2010-03-16	1,774	1,785	1,771	1,774	183,100	1,774
2010-03-15	1,770	1,774	1,765	1,773	156,000	1,773
2010-03-12	1,755	1,768	1,752	1,762	342,400	1,762
2010-03-11	1,757	1,763	1,753	1,761	167,000	1,761
2010-03-10	1,765	1,767	1,751	1,756	324,900	1,756
2010-03-09	1,772	1,774	1,760	1,764	238,100	1,764
2010-03-08	1,772	1,774	1,761	1,772	245,900	1,772
2010-03-05	1,770	1,784	1,765	1,770	297,400	1,770
2010-03-04	1,777	1,785	1,766	1,773	318,900	1,773
2010-03-03	1,774	1,777	1,766	1,777	225,000	1,777
2010-03-02	1,760	1,775	1,759	1,774	215,700	1,774
2010-03-01	1,761	1,773	1,759	1,762	201,200	1,762
2010-02-26	1,765	1,778	1,749	1,759	404,700	1,759
2010-02-25	1,747	1,768	1,743	1,759	402,900	1,759
2010-02-24	1,739	1,747	1,732	1,747	539,500	1,747
2010-02-23	1,740	1,748	1,734	1,740	292,100	1,740
2010-02-22	1,720	1,749	1,717	1,734	333,700	1,734
2010-02-19	1,720	1,720	1,705	1,705	256,200	1,705
2010-02-18	1,718	1,725	1,711	1,718	320,000	1,718
2010-02-17	1,740	1,749	1,730	1,740	421,100	1,740
2010-02-16	1,704	1,715	1,704	1,713	146,400	1,713
2010-02-15	1,716	1,718	1,700	1,710	221,800	1,710
2010-02-12	1,708	1,715	1,702	1,709	438,300	1,709
2010-02-10	1,704	1,710	1,698	1,704	260,100	1,704
2010-02-09	1,706	1,717	1,699	1,703	329,300	1,703
2010-02-08	1,712	1,728	1,710	1,724	192,200	1,724
2010-02-05	1,740	1,747	1,716	1,718	276,500	1,718
2010-02-04	1,743	1,749	1,724	1,748	248,000	1,748
2010-02-03	1,720	1,741	1,714	1,731	277,700	1,731
2010-02-02	1,700	1,706	1,686	1,701	362,800	1,701
2010-02-01	1,707	1,721	1,686	1,706	502,700	1,706
2010-01-29	1,740	1,740	1,714	1,721	338,900	1,721
2010-01-28	1,734	1,741	1,722	1,726	279,700	1,726
2010-01-27	1,740	1,764	1,730	1,733	404,700	1,733
2010-01-26	1,769	1,773	1,742	1,743	257,700	1,743
2010-01-25	1,770	1,789	1,766	1,768	298,400	1,768
2010-01-22	1,776	1,786	1,763	1,778	434,900	1,778
2010-01-21	1,775	1,782	1,763	1,779	373,900	1,779
2010-01-20	1,779	1,787	1,775	1,777	251,500	1,777
2010-01-19	1,768	1,778	1,765	1,774	159,300	1,774
2010-01-18	1,760	1,787	1,759	1,767	240,400	1,767
2010-01-15	1,760	1,772	1,755	1,762	431,000	1,762
2010-01-14	1,760	1,770	1,752	1,758	259,800	1,758
2010-01-13	1,753	1,777	1,752	1,757	389,500	1,757
2010-01-12	1,750	1,765	1,740	1,752	444,400	1,752
2010-01-08	1,730	1,747	1,718	1,734	464,800	1,734
2010-01-07	1,712	1,730	1,710	1,721	322,500	1,721
2010-01-06	1,710	1,725	1,705	1,712	401,900	1,712
2010-01-05	1,696	1,707	1,693	1,701	356,000	1,701
2010-01-04	1,690	1,700	1,685	1,687	282,800	1,687

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