9509 北海道電力(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,067	1,096	1,067	1,096	391,100	1,096
2011-12-29	1,065	1,085	1,062	1,070	452,800	1,070
2011-12-28	1,053	1,067	1,045	1,065	564,200	1,065
2011-12-27	1,051	1,063	1,050	1,058	353,600	1,058
2011-12-26	1,077	1,079	1,052	1,054	345,800	1,054
2011-12-22	1,060	1,084	1,059	1,075	778,900	1,075
2011-12-21	1,071	1,071	1,049	1,069	595,200	1,069
2011-12-20	1,098	1,100	1,062	1,067	482,700	1,067
2011-12-19	1,086	1,105	1,078	1,088	581,000	1,088
2011-12-16	1,087	1,091	1,069	1,091	782,900	1,091
2011-12-15	1,073	1,093	1,072	1,079	791,000	1,079
2011-12-14	1,066	1,075	1,066	1,072	402,100	1,072
2011-12-13	1,067	1,083	1,064	1,069	707,700	1,069
2011-12-12	1,080	1,082	1,066	1,077	887,000	1,077
2011-12-09	1,055	1,063	1,045	1,054	1,033,700	1,054
2011-12-08	1,034	1,048	1,016	1,042	767,000	1,042
2011-12-07	1,032	1,046	1,022	1,042	561,900	1,042
2011-12-06	1,030	1,054	1,030	1,031	395,400	1,031
2011-12-05	1,030	1,047	1,027	1,046	336,900	1,046
2011-12-02	1,028	1,034	1,023	1,029	282,500	1,029
2011-12-01	1,040	1,048	1,018	1,023	632,700	1,023
2011-11-30	1,026	1,056	1,014	1,032	806,500	1,032
2011-11-29	1,037	1,037	1,013	1,017	617,500	1,017
2011-11-28	1,074	1,077	1,040	1,040	517,400	1,040
2011-11-25	1,058	1,080	1,055	1,069	447,300	1,069
2011-11-24	1,059	1,079	1,048	1,059	576,000	1,059
2011-11-22	1,036	1,064	1,033	1,060	605,000	1,060
2011-11-21	1,016	1,039	1,014	1,036	522,400	1,036
2011-11-18	1,024	1,025	1,011	1,021	497,500	1,021
2011-11-17	984	1,022	984	1,020	585,800	1,020
2011-11-16	986	993	984	991	437,000	991
2011-11-15	989	1,000	979	979	330,000	979
2011-11-14	987	996	977	994	302,800	994
2011-11-11	985	1,003	981	987	423,500	987
2011-11-10	977	996	974	996	449,600	996
2011-11-09	977	1,002	976	1,000	546,800	1,000
2011-11-08	981	995	967	970	666,700	970
2011-11-07	971	989	969	986	570,400	986
2011-11-04	982	991	962	964	888,300	964
2011-11-02	997	997	971	983	719,100	983
2011-11-01	993	995	983	990	939,200	990
2011-10-31	1,009	1,015	991	991	803,700	991
2011-10-28	1,031	1,043	1,003	1,006	868,200	1,006
2011-10-27	1,028	1,032	1,017	1,025	304,800	1,025
2011-10-26	1,028	1,037	1,010	1,027	329,800	1,027
2011-10-25	1,055	1,069	1,029	1,031	532,200	1,031
2011-10-24	1,053	1,076	1,053	1,060	230,000	1,060
2011-10-21	1,065	1,073	1,041	1,062	454,800	1,062
2011-10-20	1,038	1,069	1,024	1,066	621,700	1,066
2011-10-19	1,033	1,043	1,028	1,038	340,300	1,038
2011-10-18	1,040	1,045	1,025	1,031	263,600	1,031
2011-10-17	1,028	1,040	1,017	1,036	389,700	1,036
2011-10-14	1,046	1,046	1,017	1,021	571,300	1,021
2011-10-13	1,068	1,068	1,051	1,051	396,600	1,051
2011-10-12	1,085	1,087	1,060	1,075	363,900	1,075
2011-10-11	1,089	1,099	1,087	1,091	454,900	1,091
2011-10-07	1,083	1,113	1,072	1,076	425,600	1,076
2011-10-06	1,060	1,092	1,058	1,080	466,000	1,080
2011-10-05	1,108	1,108	1,054	1,059	597,300	1,059
2011-10-04	1,109	1,109	1,080	1,100	377,200	1,100
2011-10-03	1,121	1,129	1,086	1,116	714,800	1,116
2011-09-30	1,152	1,153	1,132	1,146	482,700	1,146
2011-09-29	1,160	1,173	1,127	1,145	660,500	1,145
2011-09-28	1,140	1,173	1,140	1,165	681,200	1,165
2011-09-27	1,141	1,166	1,134	1,166	741,700	1,166
2011-09-26	1,157	1,173	1,124	1,139	750,900	1,139
2011-09-22	1,143	1,151	1,127	1,150	667,000	1,150
2011-09-21	1,155	1,166	1,139	1,143	707,600	1,143
2011-09-20	1,173	1,180	1,150	1,150	807,000	1,150
2011-09-16	1,198	1,203	1,169	1,171	703,800	1,171
2011-09-15	1,203	1,209	1,184	1,196	519,900	1,196
2011-09-14	1,195	1,204	1,162	1,197	840,600	1,197
2011-09-13	1,213	1,218	1,189	1,189	856,000	1,189
2011-09-12	1,235	1,242	1,200	1,201	829,600	1,201
2011-09-09	1,251	1,259	1,243	1,243	721,400	1,243
2011-09-08	1,232	1,243	1,231	1,240	836,700	1,240
2011-09-07	1,252	1,260	1,226	1,232	937,300	1,232
2011-09-06	1,243	1,273	1,241	1,250	1,133,300	1,250
2011-09-05	1,227	1,239	1,221	1,231	628,800	1,231
2011-09-02	1,222	1,243	1,214	1,230	620,400	1,230
2011-09-01	1,241	1,249	1,220	1,227	665,300	1,227
2011-08-31	1,241	1,256	1,233	1,238	661,300	1,238
2011-08-30	1,270	1,278	1,246	1,247	433,700	1,247
2011-08-29	1,255	1,268	1,242	1,255	745,900	1,255
2011-08-26	1,243	1,253	1,223	1,245	589,900	1,245
2011-08-25	1,284	1,300	1,238	1,238	727,900	1,238
2011-08-24	1,287	1,292	1,252	1,272	604,000	1,272
2011-08-23	1,280	1,298	1,266	1,287	669,200	1,287
2011-08-22	1,260	1,281	1,258	1,267	1,005,700	1,267
2011-08-19	1,200	1,233	1,200	1,230	727,400	1,230
2011-08-18	1,225	1,234	1,214	1,222	633,500	1,222
2011-08-17	1,205	1,226	1,183	1,225	976,400	1,225
2011-08-16	1,211	1,217	1,171	1,181	405,300	1,181
2011-08-15	1,211	1,220	1,190	1,208	426,300	1,208
2011-08-12	1,225	1,225	1,182	1,203	766,800	1,203
2011-08-11	1,140	1,205	1,135	1,200	1,009,600	1,200
2011-08-10	1,111	1,182	1,108	1,179	1,295,500	1,179
2011-08-09	1,050	1,095	1,023	1,094	1,148,200	1,094
2011-08-08	1,102	1,111	1,073	1,088	767,500	1,088
2011-08-05	1,100	1,137	1,100	1,132	632,100	1,132
2011-08-04	1,136	1,160	1,132	1,144	655,500	1,144
2011-08-03	1,130	1,150	1,117	1,124	811,700	1,124
2011-08-02	1,170	1,171	1,145	1,155	821,600	1,155
2011-08-01	1,182	1,202	1,170	1,188	426,800	1,188
2011-07-29	1,211	1,216	1,182	1,182	605,000	1,182
2011-07-28	1,204	1,237	1,198	1,229	714,200	1,229
2011-07-27	1,251	1,254	1,213	1,228	723,100	1,228
2011-07-26	1,272	1,277	1,261	1,264	428,200	1,264
2011-07-25	1,290	1,295	1,260	1,271	503,400	1,271
2011-07-22	1,320	1,325	1,287	1,297	512,100	1,297
2011-07-21	1,307	1,317	1,291	1,306	322,100	1,306
2011-07-20	1,297	1,301	1,286	1,301	553,500	1,301
2011-07-19	1,274	1,280	1,254	1,261	405,400	1,261
2011-07-15	1,292	1,298	1,281	1,292	562,400	1,292
2011-07-14	1,278	1,292	1,277	1,284	526,600	1,284
2011-07-13	1,271	1,300	1,269	1,286	710,400	1,286
2011-07-12	1,261	1,278	1,251	1,271	906,900	1,271
2011-07-11	1,266	1,295	1,260	1,277	619,800	1,277
2011-07-08	1,252	1,283	1,251	1,273	942,500	1,273
2011-07-07	1,280	1,286	1,243	1,250	1,789,300	1,250
2011-07-06	1,340	1,360	1,312	1,320	1,036,000	1,320
2011-07-05	1,363	1,368	1,343	1,344	776,800	1,344
2011-07-04	1,341	1,367	1,338	1,361	621,900	1,361
2011-07-01	1,357	1,370	1,325	1,338	1,057,500	1,338
2011-06-30	1,323	1,347	1,314	1,337	1,174,700	1,337
2011-06-29	1,268	1,293	1,263	1,293	1,039,100	1,293
2011-06-28	1,235	1,256	1,233	1,243	765,700	1,243
2011-06-27	1,255	1,261	1,228	1,229	625,400	1,229
2011-06-24	1,240	1,273	1,228	1,254	1,042,600	1,254
2011-06-23	1,254	1,259	1,230	1,239	801,800	1,239
2011-06-22	1,278	1,282	1,236	1,273	1,456,200	1,273
2011-06-21	1,243	1,289	1,236	1,285	1,926,600	1,285
2011-06-20	1,181	1,233	1,180	1,231	1,717,500	1,231
2011-06-17	1,138	1,165	1,124	1,165	1,199,400	1,165
2011-06-16	1,145	1,167	1,131	1,143	888,600	1,143
2011-06-15	1,150	1,179	1,123	1,163	2,029,700	1,163
2011-06-14	1,068	1,147	1,060	1,144	2,386,400	1,144
2011-06-13	1,069	1,075	1,040	1,068	1,302,300	1,068
2011-06-10	1,072	1,093	1,066	1,086	1,494,600	1,086
2011-06-09	1,083	1,091	1,023	1,077	2,249,100	1,077
2011-06-08	1,100	1,102	1,078	1,098	1,381,900	1,098
2011-06-07	1,099	1,133	1,081	1,113	1,355,400	1,113
2011-06-06	1,165	1,168	1,082	1,087	1,452,100	1,087
2011-06-03	1,177	1,191	1,160	1,164	973,900	1,164
2011-06-02	1,166	1,186	1,154	1,173	849,000	1,173
2011-06-01	1,190	1,192	1,161	1,167	853,400	1,167
2011-05-31	1,168	1,193	1,162	1,193	1,028,600	1,193
2011-05-30	1,171	1,175	1,161	1,168	449,200	1,168
2011-05-27	1,166	1,173	1,158	1,170	568,000	1,170
2011-05-26	1,181	1,187	1,164	1,172	657,600	1,172
2011-05-25	1,178	1,190	1,170	1,181	1,405,500	1,181
2011-05-24	1,149	1,168	1,134	1,165	1,035,400	1,165
2011-05-23	1,137	1,170	1,132	1,139	1,335,800	1,139
2011-05-20	1,187	1,192	1,143	1,145	1,519,800	1,145
2011-05-19	1,236	1,244	1,195	1,204	1,200,200	1,204
2011-05-18	1,238	1,276	1,237	1,244	951,600	1,244
2011-05-17	1,300	1,300	1,232	1,238	1,711,500	1,238
2011-05-16	1,339	1,346	1,315	1,323	660,900	1,323
2011-05-13	1,403	1,407	1,361	1,366	796,400	1,366
2011-05-12	1,425	1,427	1,407	1,409	466,600	1,409
2011-05-11	1,440	1,454	1,421	1,428	545,600	1,428
2011-05-10	1,447	1,460	1,430	1,442	506,000	1,442
2011-05-09	1,470	1,474	1,446	1,454	503,200	1,454
2011-05-06	1,475	1,509	1,467	1,485	812,300	1,485
2011-05-02	1,490	1,508	1,474	1,497	694,600	1,497
2011-04-28	1,440	1,469	1,438	1,469	737,900	1,469
2011-04-27	1,433	1,434	1,410	1,419	636,800	1,419
2011-04-26	1,417	1,432	1,409	1,427	472,800	1,427
2011-04-25	1,430	1,456	1,417	1,432	492,500	1,432
2011-04-22	1,474	1,475	1,450	1,451	407,100	1,451
2011-04-21	1,490	1,493	1,476	1,479	312,500	1,479
2011-04-20	1,488	1,507	1,480	1,484	579,600	1,484
2011-04-19	1,480	1,489	1,453	1,468	481,300	1,468
2011-04-18	1,505	1,515	1,490	1,491	349,600	1,491
2011-04-15	1,480	1,504	1,472	1,489	284,300	1,489
2011-04-14	1,497	1,505	1,483	1,495	373,800	1,495
2011-04-13	1,522	1,526	1,488	1,507	681,800	1,507
2011-04-12	1,546	1,565	1,525	1,537	414,900	1,537
2011-04-11	1,530	1,572	1,527	1,560	464,200	1,560
2011-04-08	1,484	1,540	1,470	1,525	844,300	1,525
2011-04-07	1,442	1,503	1,442	1,496	815,000	1,496
2011-04-06	1,467	1,480	1,428	1,456	1,209,000	1,456
2011-04-05	1,517	1,522	1,473	1,497	732,800	1,497
2011-04-04	1,530	1,545	1,518	1,532	384,200	1,532
2011-04-01	1,590	1,590	1,531	1,541	851,400	1,541
2011-03-31	1,622	1,628	1,590	1,613	497,900	1,613
2011-03-30	1,635	1,648	1,600	1,635	554,600	1,635
2011-03-29	1,657	1,665	1,620	1,641	467,400	1,641
2011-03-28	1,680	1,692	1,665	1,677	308,500	1,677
2011-03-25	1,695	1,695	1,664	1,678	360,300	1,678
2011-03-24	1,718	1,718	1,680	1,689	378,100	1,689
2011-03-23	1,728	1,741	1,685	1,718	409,200	1,718
2011-03-22	1,710	1,744	1,701	1,712	574,900	1,712
2011-03-18	1,700	1,715	1,643	1,683	473,900	1,683
2011-03-17	1,571	1,704	1,571	1,689	721,700	1,689
2011-03-16	1,496	1,621	1,490	1,611	797,300	1,611
2011-03-15	1,615	1,616	1,360	1,526	1,075,700	1,526
2011-03-14	1,596	1,751	1,550	1,691	630,500	1,691
2011-03-11	1,769	1,772	1,751	1,754	557,500	1,754
2011-03-10	1,765	1,771	1,753	1,766	222,200	1,766
2011-03-09	1,765	1,780	1,765	1,770	192,900	1,770
2011-03-08	1,762	1,780	1,761	1,766	362,300	1,766
2011-03-07	1,751	1,769	1,747	1,761	284,800	1,761
2011-03-04	1,765	1,769	1,752	1,753	230,100	1,753
2011-03-03	1,756	1,771	1,746	1,765	290,400	1,765
2011-03-02	1,764	1,772	1,751	1,756	399,100	1,756
2011-03-01	1,750	1,776	1,745	1,776	538,800	1,776
2011-02-28	1,741	1,766	1,730	1,754	287,200	1,754
2011-02-25	1,721	1,740	1,716	1,736	346,400	1,736
2011-02-24	1,766	1,770	1,736	1,742	319,700	1,742
2011-02-23	1,772	1,790	1,769	1,770	255,300	1,770
2011-02-22	1,766	1,783	1,766	1,777	195,600	1,777
2011-02-21	1,770	1,776	1,765	1,772	230,300	1,772
2011-02-18	1,769	1,774	1,758	1,762	234,800	1,762
2011-02-17	1,732	1,764	1,725	1,760	405,500	1,760
2011-02-16	1,727	1,738	1,724	1,729	310,600	1,729
2011-02-15	1,735	1,739	1,726	1,728	238,600	1,728
2011-02-14	1,732	1,738	1,728	1,734	109,800	1,734
2011-02-10	1,727	1,737	1,726	1,731	214,300	1,731
2011-02-09	1,713	1,730	1,713	1,729	239,100	1,729
2011-02-08	1,725	1,727	1,712	1,712	266,000	1,712
2011-02-07	1,715	1,725	1,705	1,725	336,700	1,725
2011-02-04	1,709	1,719	1,707	1,711	286,400	1,711
2011-02-03	1,695	1,703	1,691	1,703	193,300	1,703
2011-02-02	1,704	1,718	1,696	1,696	246,200	1,696
2011-02-01	1,700	1,705	1,689	1,694	269,500	1,694
2011-01-31	1,690	1,721	1,685	1,706	556,500	1,706
2011-01-28	1,722	1,729	1,693	1,695	599,700	1,695
2011-01-27	1,720	1,732	1,710	1,720	436,600	1,720
2011-01-26	1,739	1,739	1,718	1,720	317,900	1,720
2011-01-25	1,729	1,744	1,717	1,739	337,700	1,739
2011-01-24	1,709	1,729	1,709	1,726	370,400	1,726
2011-01-21	1,694	1,725	1,694	1,708	561,400	1,708
2011-01-20	1,691	1,700	1,688	1,693	278,200	1,693
2011-01-19	1,687	1,693	1,684	1,689	206,300	1,689
2011-01-18	1,681	1,689	1,680	1,687	204,600	1,687
2011-01-17	1,677	1,680	1,674	1,680	220,700	1,680
2011-01-14	1,674	1,677	1,670	1,674	261,700	1,674
2011-01-13	1,671	1,673	1,665	1,673	260,300	1,673
2011-01-12	1,669	1,672	1,666	1,671	355,700	1,671
2011-01-11	1,665	1,668	1,661	1,665	261,200	1,665
2011-01-07	1,669	1,670	1,660	1,664	256,900	1,664
2011-01-06	1,664	1,668	1,661	1,665	195,300	1,665
2011-01-05	1,657	1,665	1,657	1,661	242,800	1,661
2011-01-04	1,672	1,672	1,655	1,656	361,700	1,656

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