9509 北海道電力(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	971	972	962	963	535,800	963
2014-12-29	968	978	956	970	806,700	970
2014-12-26	947	962	938	961	615,500	961
2014-12-25	963	965	942	945	713,700	945
2014-12-24	982	984	965	966	635,500	966
2014-12-22	970	977	968	977	909,000	977
2014-12-19	975	983	957	970	1,163,300	970
2014-12-18	966	987	953	967	2,453,400	967
2014-12-17	943	967	942	952	982,600	952
2014-12-16	941	948	939	943	1,008,600	943
2014-12-15	960	979	956	956	1,076,700	956
2014-12-12	964	978	962	967	1,314,100	967
2014-12-11	941	961	925	957	1,602,300	957
2014-12-10	950	968	942	948	975,500	948
2014-12-09	955	965	948	961	694,300	961
2014-12-08	970	971	957	959	608,000	959
2014-12-05	970	970	962	968	451,600	968
2014-12-04	981	989	970	972	728,100	972
2014-12-03	976	982	973	977	642,700	977
2014-12-02	977	982	963	979	1,020,400	979
2014-12-01	972	994	970	983	865,900	983
2014-11-28	956	972	956	972	884,000	972
2014-11-27	965	971	954	954	1,153,300	954
2014-11-26	961	975	958	967	641,800	967
2014-11-25	969	969	953	964	1,070,900	964
2014-11-21	957	965	946	959	867,000	959
2014-11-20	977	978	951	955	953,300	955
2014-11-19	970	982	966	973	861,300	973
2014-11-18	941	963	941	963	1,260,600	963
2014-11-17	978	978	930	934	1,845,600	934
2014-11-14	960	977	951	976	1,583,900	976
2014-11-13	951	966	946	950	1,304,900	950
2014-11-12	969	974	958	960	1,294,500	960
2014-11-11	968	977	961	963	988,200	963
2014-11-10	958	969	953	961	875,900	961
2014-11-07	950	970	946	963	1,434,300	963
2014-11-06	965	977	934	943	2,739,200	943
2014-11-05	930	965	930	964	3,896,000	964
2014-11-04	940	955	927	929	2,689,800	929
2014-10-31	914	928	900	925	2,440,000	925
2014-10-30	902	913	896	905	1,136,200	905
2014-10-29	904	914	902	913	1,031,500	913
2014-10-28	892	905	885	905	1,168,500	905
2014-10-27	898	909	893	899	1,811,100	899
2014-10-24	891	894	883	889	1,183,800	889
2014-10-23	879	896	877	882	1,482,300	882
2014-10-22	862	880	862	880	1,381,300	880
2014-10-21	843	867	835	858	1,775,300	858
2014-10-20	840	844	824	841	1,833,800	841
2014-10-17	800	838	800	829	2,648,900	829
2014-10-16	800	805	789	792	2,442,000	792
2014-10-15	798	822	797	811	2,171,600	811
2014-10-14	782	795	773	791	2,552,300	791
2014-10-10	790	807	785	795	2,681,300	795
2014-10-09	785	797	780	792	1,684,600	792
2014-10-08	793	798	786	789	1,150,400	789
2014-10-07	805	818	803	804	1,473,100	804
2014-10-06	818	822	802	804	1,034,000	804
2014-10-03	807	815	780	805	4,187,600	805
2014-10-02	848	853	820	822	1,837,000	822
2014-10-01	884	890	857	861	2,287,300	861
2014-09-30	905	911	886	890	1,816,900	890
2014-09-29	906	913	901	905	1,502,800	905
2014-09-26	882	901	877	898	1,321,900	898
2014-09-25	898	900	877	885	1,848,700	885
2014-09-24	905	911	898	903	1,756,400	903
2014-09-22	931	934	905	907	1,978,000	907
2014-09-19	948	952	931	937	1,614,100	937
2014-09-18	947	957	943	951	1,514,000	951
2014-09-17	951	962	948	949	1,134,000	949
2014-09-16	961	964	947	961	987,600	961
2014-09-12	955	968	947	961	1,812,100	961
2014-09-11	918	954	915	950	2,383,500	950
2014-09-10	900	916	897	910	1,348,300	910
2014-09-09	918	922	903	905	794,900	905
2014-09-08	915	920	910	918	823,300	918
2014-09-05	911	921	906	907	896,700	907
2014-09-04	905	918	903	911	1,093,000	911
2014-09-03	901	908	900	905	1,102,300	905
2014-09-02	908	919	904	908	1,387,100	908
2014-09-01	895	912	895	907	897,400	907
2014-08-29	905	910	890	898	1,633,400	898
2014-08-28	923	929	909	913	933,300	913
2014-08-27	915	924	910	922	1,118,600	922
2014-08-26	939	939	909	916	2,016,800	916
2014-08-25	937	944	921	936	1,814,000	936
2014-08-22	976	977	949	952	1,318,200	952
2014-08-21	978	982	968	976	801,500	976
2014-08-20	981	990	967	974	1,279,300	974
2014-08-19	964	983	962	981	1,479,400	981
2014-08-18	945	967	942	954	955,000	954
2014-08-15	939	950	937	950	802,600	950
2014-08-14	944	946	934	939	898,800	939
2014-08-13	935	947	927	945	1,202,200	945
2014-08-12	933	938	926	932	1,213,900	932
2014-08-11	930	948	926	930	1,782,000	930
2014-08-08	935	963	922	924	1,764,900	924
2014-08-07	920	977	918	945	4,319,100	945
2014-08-06	947	947	913	919	1,569,900	919
2014-08-05	919	948	917	934	1,972,300	934
2014-08-04	894	924	887	919	1,866,000	919
2014-08-01	902	928	892	902	2,440,400	902
2014-07-31	876	918	875	898	2,841,300	898
2014-07-30	856	880	835	875	2,214,000	875
2014-07-29	875	892	864	866	1,124,600	866
2014-07-28	866	878	857	872	1,351,800	872
2014-07-25	860	861	850	854	900,200	854
2014-07-24	865	870	845	852	1,939,000	852
2014-07-23	873	876	861	869	1,334,600	869
2014-07-22	900	900	868	873	1,693,500	873
2014-07-18	885	900	876	895	1,444,100	895
2014-07-17	923	930	896	901	1,772,400	901
2014-07-16	914	916	891	914	2,899,000	914
2014-07-15	905	936	897	906	2,733,700	906
2014-07-14	860	904	859	897	2,161,100	897
2014-07-11	848	860	842	856	1,832,600	856
2014-07-10	862	876	854	854	2,083,300	854
2014-07-09	858	861	847	860	1,607,400	860
2014-07-08	846	866	841	862	2,472,400	862
2014-07-07	848	872	842	858	2,110,700	858
2014-07-04	847	848	823	841	1,565,000	841
2014-07-03	787	842	781	837	3,305,300	837
2014-07-02	786	789	780	785	1,061,700	785
2014-07-01	786	788	777	785	1,348,300	785
2014-06-30	777	783	770	783	1,394,600	783
2014-06-27	774	794	770	784	2,359,300	784
2014-06-26	763	783	763	774	1,724,800	774
2014-06-25	757	780	755	763	1,349,000	763
2014-06-24	757	766	748	760	1,107,300	760
2014-06-23	750	756	747	755	1,092,400	755
2014-06-20	754	762	747	752	1,333,400	752
2014-06-19	743	754	743	753	1,589,800	753
2014-06-18	747	752	744	746	1,604,000	746
2014-06-17	743	754	742	748	1,065,500	748
2014-06-16	761	761	740	745	1,591,600	745
2014-06-13	762	768	758	763	1,686,600	763
2014-06-12	753	769	750	767	1,840,100	767
2014-06-11	747	768	743	764	4,237,000	764
2014-06-10	732	747	718	746	3,740,300	746
2014-06-09	729	733	716	717	1,945,800	717
2014-06-06	732	735	723	733	2,095,400	733
2014-06-05	730	739	726	729	2,389,400	729
2014-06-04	746	753	731	736	2,020,300	736
2014-06-03	766	769	745	754	2,310,300	754
2014-06-02	751	769	748	766	2,583,300	766
2014-05-30	741	805	733	747	15,309,300	747
2014-05-29	723	745	723	737	1,972,200	737
2014-05-28	741	744	725	726	2,545,200	726
2014-05-27	748	764	737	741	2,076,600	741
2014-05-26	744	757	739	753	1,403,700	753
2014-05-23	731	744	730	736	1,502,700	736
2014-05-22	750	753	726	731	2,250,600	731
2014-05-21	750	774	746	762	2,341,000	762
2014-05-20	724	754	722	751	2,167,300	751
2014-05-19	731	731	712	719	1,494,800	719
2014-05-16	734	739	710	728	2,709,000	728
2014-05-15	715	759	713	756	2,812,400	756
2014-05-14	707	724	697	723	2,288,100	723
2014-05-13	729	729	705	710	2,157,200	710
2014-05-12	740	740	711	717	2,665,200	717
2014-05-09	711	748	708	744	3,529,800	744
2014-05-08	695	727	692	716	2,435,900	716
2014-05-07	691	704	685	690	2,394,000	690
2014-05-02	706	714	699	702	2,965,000	702
2014-05-01	656	713	656	707	5,894,100	707
2014-04-30	649	653	621	625	2,795,200	625
2014-04-28	649	649	638	643	1,608,200	643
2014-04-25	647	667	647	652	2,314,200	652
2014-04-24	655	657	640	643	2,140,600	643
2014-04-23	667	676	650	660	1,992,100	660
2014-04-22	686	695	664	667	1,959,700	667
2014-04-21	683	692	679	681	1,465,100	681
2014-04-18	685	687	666	684	2,716,300	684
2014-04-17	690	697	678	682	2,333,600	682
2014-04-16	659	683	656	683	3,495,000	683
2014-04-15	650	660	631	656	3,087,600	656
2014-04-14	655	664	643	644	2,591,800	644
2014-04-11	648	673	640	665	4,116,500	665
2014-04-10	686	699	656	658	4,098,200	658
2014-04-09	704	708	683	693	3,103,200	693
2014-04-08	717	721	704	708	2,840,800	708
2014-04-07	722	732	717	718	3,759,700	718
2014-04-04	725	741	716	722	6,244,000	722
2014-04-03	741	747	719	722	4,902,300	722
2014-04-02	782	783	727	739	6,114,200	739
2014-04-01	857	857	776	781	4,831,000	781
2014-03-31	890	890	851	872	1,653,400	872
2014-03-28	876	886	852	884	1,391,200	884
2014-03-27	863	876	841	872	1,827,600	872
2014-03-26	876	886	856	870	1,410,300	870
2014-03-25	879	885	861	872	1,928,000	872
2014-03-24	870	907	853	888	2,495,600	888
2014-03-20	954	959	900	900	1,971,800	900
2014-03-19	982	984	954	960	1,091,400	960
2014-03-18	986	991	977	979	554,600	979
2014-03-17	975	984	967	972	571,900	972
2014-03-14	990	996	966	982	2,000,000	982
2014-03-13	1,039	1,044	1,022	1,022	1,056,700	1,022
2014-03-12	1,060	1,065	1,038	1,040	1,172,400	1,040
2014-03-11	1,067	1,084	1,060	1,069	1,018,500	1,069
2014-03-10	1,075	1,075	1,059	1,065	657,900	1,065
2014-03-07	1,088	1,089	1,064	1,070	573,500	1,070
2014-03-06	1,071	1,077	1,057	1,072	635,400	1,072
2014-03-05	1,089	1,094	1,062	1,068	1,017,500	1,068
2014-03-04	1,049	1,080	1,043	1,077	1,015,800	1,077
2014-03-03	1,036	1,068	1,028	1,046	1,347,600	1,046
2014-02-28	1,054	1,065	1,027	1,037	929,900	1,037
2014-02-27	1,070	1,074	1,053	1,054	696,800	1,054
2014-02-26	1,061	1,095	1,055	1,077	827,000	1,077
2014-02-25	1,070	1,080	1,062	1,069	722,500	1,069
2014-02-24	1,054	1,087	1,045	1,069	1,427,800	1,069
2014-02-21	1,025	1,057	1,022	1,046	1,570,200	1,046
2014-02-20	1,025	1,029	1,004	1,020	913,400	1,020
2014-02-19	1,033	1,038	1,002	1,021	1,576,800	1,021
2014-02-18	1,020	1,046	1,013	1,040	1,448,700	1,040
2014-02-17	988	1,027	982	1,026	685,600	1,026
2014-02-14	1,000	1,028	979	988	869,200	988
2014-02-13	1,024	1,043	1,000	1,004	1,206,000	1,004
2014-02-12	984	1,034	965	1,024	1,702,100	1,024
2014-02-10	980	998	952	970	1,147,800	970
2014-02-07	928	999	928	968	2,648,200	968
2014-02-06	904	940	883	925	2,464,400	925
2014-02-05	938	948	896	906	2,003,400	906
2014-02-04	979	980	929	938	2,672,500	938
2014-02-03	1,030	1,051	957	984	3,504,100	984
2014-01-31	1,087	1,098	1,060	1,081	960,400	1,081
2014-01-30	1,075	1,082	1,056	1,062	721,000	1,062
2014-01-29	1,073	1,104	1,061	1,101	1,155,400	1,101
2014-01-28	1,086	1,114	1,068	1,068	1,201,700	1,068
2014-01-27	1,101	1,102	1,074	1,076	1,131,500	1,076
2014-01-24	1,129	1,137	1,113	1,116	1,091,400	1,116
2014-01-23	1,191	1,195	1,149	1,149	862,300	1,149
2014-01-22	1,173	1,206	1,169	1,197	856,600	1,197
2014-01-21	1,176	1,186	1,165	1,178	705,300	1,178
2014-01-20	1,152	1,175	1,145	1,167	986,400	1,167
2014-01-17	1,142	1,156	1,139	1,143	784,500	1,143
2014-01-16	1,135	1,158	1,133	1,152	1,160,700	1,152
2014-01-15	1,105	1,129	1,090	1,129	1,251,500	1,129
2014-01-14	1,158	1,160	1,099	1,105	1,292,300	1,105
2014-01-10	1,170	1,185	1,160	1,166	560,800	1,166
2014-01-09	1,172	1,187	1,164	1,178	862,300	1,178
2014-01-08	1,162	1,170	1,148	1,170	1,030,700	1,170
2014-01-07	1,183	1,190	1,150	1,155	1,117,500	1,155
2014-01-06	1,209	1,223	1,180	1,188	849,700	1,188

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