9509 北海道電力(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,000	1,000	1,000	1,000	99,900	951.65
1983-12-27	895	920	895	920	35,600	875.52
1983-12-26	899	899	890	899	26,200	855.54
1983-12-24	900	900	900	900	3,700	856.49
1983-12-23	875	880	870	880	25,300	837.45
1983-12-22	870	870	870	870	14,100	827.94
1983-12-21	865	870	865	870	12,600	827.94
1983-12-20	865	870	865	865	17,000	823.18
1983-12-19	864	865	860	865	6,500	823.18
1983-12-17	860	865	860	865	10,200	823.18
1983-12-16	860	860	855	860	5,700	818.42
1983-12-15	851	860	851	860	28,200	818.42
1983-12-14	851	851	850	850	11,600	808.90
1983-12-13	851	860	851	851	15,500	809.86
1983-12-12	850	860	850	851	20,700	809.86
1983-12-09	850	851	850	850	24,000	808.90
1983-12-08	851	855	850	850	7,800	808.90
1983-12-07	850	855	850	851	17,200	809.86
1983-12-06	850	855	850	850	28,700	808.90
1983-12-05	850	860	850	850	13,600	808.90
1983-12-03	848	848	846	846	14,400	805.10
1983-12-02	851	851	848	850	24,400	808.90
1983-12-01	848	849	848	849	14,000	807.95
1983-11-30	850	860	846	846	96,100	805.10
1983-11-29	850	850	845	846	21,900	805.10
1983-11-28	852	852	850	850	13,500	808.90
1983-11-26	850	850	850	850	4,600	808.90
1983-11-25	852	852	850	850	6,700	808.90
1983-11-24	856	860	850	852	11,000	810.81
1983-11-22	856	856	850	856	12,100	814.61
1983-11-21	858	858	858	858	8,100	816.52
1983-11-19	860	865	856	856	18,600	814.61
1983-11-18	860	860	856	860	11,000	818.42
1983-11-17	860	860	856	856	35,300	814.61
1983-11-16	860	860	855	855	21,700	813.66
1983-11-15	861	864	850	850	6,000	808.90
1983-11-14	865	865	865	865	21,400	823.18
1983-11-11	866	866	865	865	4,900	823.18
1983-11-10	865	865	865	865	7,100	823.18
1983-11-09	865	866	865	865	17,100	823.18
1983-11-08	865	865	865	865	17,600	823.18
1983-11-07	865	865	865	865	17,800	823.18
1983-11-05	865	865	865	865	6,500	823.18
1983-11-04	865	865	865	865	18,300	823.18
1983-11-02	866	866	865	865	6,100	823.18
1983-11-01	865	870	865	865	5,300	823.18
1983-10-31	870	870	865	865	6,000	823.18
1983-10-29	873	873	867	867	7,400	825.08
1983-10-28	865	870	865	867	20,100	825.08
1983-10-27	865	869	865	865	15,800	823.18
1983-10-26	870	870	870	870	4,200	827.94
1983-10-25	865	874	865	870	14,400	827.94
1983-10-24	870	875	870	870	25,300	827.94
1983-10-22	870	875	870	875	7,200	832.70
1983-10-21	875	875	870	870	11,100	827.94
1983-10-20	870	875	870	875	8,000	832.70
1983-10-19	870	870	870	870	8,300	827.94
1983-10-18	875	875	870	874	19,900	831.74
1983-10-17	874	875	874	875	6,300	832.70
1983-10-15	870	874	870	874	19,800	831.74
1983-10-14	870	870	870	870	17,400	827.94
1983-10-13	870	875	870	870	9,500	827.94
1983-10-12	870	870	870	870	20,700	827.94
1983-10-11	870	870	870	870	8,600	827.94
1983-10-07	870	871	870	870	17,800	827.94
1983-10-06	870	872	870	872	9,900	829.84
1983-10-05	870	870	870	870	15,100	827.94
1983-10-04	850	860	850	850	13,600	808.90
1983-10-03	855	865	850	855	11,400	813.66
1983-10-01	859	859	850	851	6,300	809.86
1983-09-30	850	860	850	851	8,600	809.86
1983-09-29	860	860	855	855	14,400	813.66
1983-09-28	850	850	845	845	9,600	804.15
1983-09-27	840	840	840	840	9,600	799.39
1983-09-26	872	880	872	880	25,000	837.45
1983-09-24	873	873	873	873	4,000	830.79
1983-09-22	871	873	871	873	12,400	830.79
1983-09-21	870	870	870	870	18,500	827.94
1983-09-20	870	871	870	870	16,800	827.94
1983-09-19	870	870	870	870	19,000	827.94
1983-09-17	870	870	870	870	9,500	827.94
1983-09-16	863	865	862	865	111,800	823.18
1983-09-14	862	865	862	862	6,200	820.32
1983-09-13	861	862	861	861	7,000	819.37
1983-09-12	862	865	860	860	15,400	818.42
1983-09-09	862	862	862	862	67,700	820.32
1983-09-08	865	865	862	862	6,300	820.32
1983-09-07	862	865	862	862	8,200	820.32
1983-09-06	862	865	862	862	5,300	820.32
1983-09-05	869	869	861	862	10,900	820.32
1983-09-03	862	870	862	862	8,200	820.32
1983-09-02	862	862	862	862	7,400	820.32
1983-09-01	862	870	861	870	11,400	827.94
1983-08-31	862	865	862	865	7,900	823.18
1983-08-30	862	865	862	862	5,100	820.32
1983-08-29	862	865	862	862	9,700	820.32
1983-08-27	860	860	860	860	12,500	818.42
1983-08-26	860	860	860	860	4,100	818.42
1983-08-25	860	865	860	865	11,600	823.18
1983-08-24	861	861	861	861	8,000	819.37
1983-08-23	860	870	860	865	112,800	823.18
1983-08-22	860	870	860	860	15,900	818.42
1983-08-20	860	865	860	865	10,600	823.18
1983-08-19	860	865	860	865	11,900	823.18
1983-08-18	860	865	860	863	8,500	821.28
1983-08-17	857	865	857	857	7,000	815.57
1983-08-16	857	857	856	857	21,000	815.57
1983-08-15	857	858	857	857	14,600	815.57
1983-08-12	858	860	858	858	8,200	816.52
1983-08-11	855	860	855	858	3,900	816.52
1983-08-10	860	860	855	855	8,400	813.66
1983-08-09	860	870	860	860	18,500	818.42
1983-08-08	860	860	860	860	4,100	818.42
1983-08-06	860	860	860	860	7,900	818.42
1983-08-05	860	865	860	860	28,500	818.42
1983-08-04	855	860	855	860	8,500	818.42
1983-08-03	863	863	855	860	9,300	818.42
1983-08-02	857	857	857	857	3,700	815.57
1983-08-01	860	863	857	863	6,200	821.28
1983-07-30	857	860	857	857	6,800	815.57
1983-07-29	855	860	855	857	13,100	815.57
1983-07-28	860	860	855	855	12,500	813.66
1983-07-27	865	869	860	861	20,900	819.37
1983-07-26	865	867	865	865	22,000	823.18
1983-07-25	865	865	860	860	55,500	818.42
1983-07-23	865	870	865	865	15,500	823.18
1983-07-22	860	865	860	865	14,500	823.18
1983-07-21	865	869	865	865	11,600	823.18
1983-07-20	865	865	860	865	143,000	823.18
1983-07-19	865	865	861	861	11,200	819.37
1983-07-18	865	869	865	865	13,100	823.18
1983-07-15	860	865	860	862	11,700	820.32
1983-07-14	861	865	860	865	14,700	823.18
1983-07-13	865	868	860	860	7,100	818.42
1983-07-12	869	869	864	864	4,700	822.23
1983-07-11	860	869	860	869	13,800	826.99
1983-07-09	860	870	860	870	26,200	827.94
1983-07-08	860	865	860	860	9,000	818.42
1983-07-07	860	865	860	860	29,300	818.42
1983-07-06	860	862	860	861	16,800	819.37
1983-07-05	860	869	860	860	9,900	818.42
1983-07-04	865	870	860	860	13,300	818.42
1983-07-02	865	865	860	860	6,100	818.42
1983-07-01	860	869	860	865	27,900	823.18
1983-06-30	862	870	860	860	18,700	818.42
1983-06-29	870	870	862	870	4,300	827.94
1983-06-28	870	870	860	870	35,600	827.94
1983-06-27	860	880	860	870	12,700	827.94
1983-06-25	860	865	860	860	18,900	818.42
1983-06-24	870	870	860	869	7,900	826.99
1983-06-23	860	870	860	860	12,800	818.42
1983-06-22	853	860	851	860	22,500	818.42
1983-06-21	853	860	851	851	10,700	809.86
1983-06-20	850	860	850	851	15,100	809.86
1983-06-17	850	851	850	850	16,300	808.90
1983-06-16	850	850	850	850	16,400	808.90
1983-06-15	851	851	850	851	26,200	809.86
1983-06-14	850	860	850	851	13,600	809.86
1983-06-13	860	865	850	850	22,700	808.90
1983-06-11	860	866	859	859	4,900	817.47
1983-06-10	860	860	860	860	16,200	818.42
1983-06-09	860	866	860	860	20,900	818.42
1983-06-08	860	861	860	860	19,500	818.42
1983-06-07	861	864	860	860	19,300	818.42
1983-06-06	861	865	860	861	21,000	819.37
1983-06-04	862	862	861	861	5,800	819.37
1983-06-03	861	866	861	866	5,900	824.13
1983-06-02	863	865	860	860	6,800	818.42
1983-06-01	863	865	860	860	12,200	818.42
1983-05-31	860	866	860	860	9,700	818.42
1983-05-30	870	870	866	866	5,400	824.13
1983-05-28	870	874	870	870	19,300	827.94
1983-05-27	869	870	869	870	15,700	827.94
1983-05-26	860	869	860	869	13,400	826.99
1983-05-25	870	870	860	860	9,600	818.42
1983-05-24	870	870	860	860	5,900	818.42
1983-05-23	860	860	860	860	9,800	818.42
1983-05-20	880	880	880	880	3,000	837.45
1983-05-19	860	860	860	860	18,900	818.42
1983-05-18	850	860	850	860	20,200	818.42
1983-05-17	860	860	838	850	36,300	808.90
1983-05-16	872	872	862	868	13,200	826.03
1983-05-14	876	880	872	872	7,700	829.84
1983-05-13	880	880	876	878	22,700	835.55
1983-05-12	880	881	880	880	29,600	837.45
1983-05-11	886	886	880	880	21,000	837.45
1983-05-10	890	890	886	890	20,600	846.97
1983-05-09	886	890	886	890	15,500	846.97
1983-05-07	895	895	880	880	29,800	837.45
1983-05-06	862	881	862	880	35,400	837.45
1983-05-04	860	866	860	862	10,000	820.32
1983-05-02	860	866	850	860	25,300	818.42
1983-04-30	866	866	861	866	12,800	824.13
1983-04-28	866	870	866	866	13,400	824.13
1983-04-27	870	870	866	866	13,900	824.13
1983-04-26	865	872	861	870	21,900	827.94
1983-04-25	866	870	860	870	18,300	827.94
1983-04-23	866	872	866	872	18,600	829.84
1983-04-22	870	870	870	870	50,900	827.94
1983-04-21	871	872	870	870	21,100	827.94
1983-04-20	870	871	870	871	22,800	828.89
1983-04-19	870	870	866	870	19,300	827.94
1983-04-18	867	870	866	870	8,200	827.94
1983-04-15	870	875	867	867	12,400	825.08
1983-04-14	866	875	866	867	5,600	825.08
1983-04-13	866	866	866	866	5,900	824.13
1983-04-12	865	880	865	866	17,900	824.13
1983-04-11	875	875	865	865	7,500	823.18
1983-04-09	875	875	861	865	8,900	823.18
1983-04-08	875	880	875	880	7,700	837.45
1983-04-07	866	880	866	876	13,100	833.65
1983-04-06	880	881	861	866	13,600	824.13
1983-04-05	861	880	861	880	18,800	837.45
1983-04-04	880	885	861	871	13,400	828.89
1983-04-02	880	885	880	882	16,500	839.36
1983-04-01	886	890	885	885	45,100	842.21
1983-03-31	886	896	886	896	9,000	852.68
1983-03-30	890	900	888	900	13,000	856.49
1983-03-29	890	891	885	885	37,300	842.21
1983-03-28	905	905	890	890	21,300	846.97
1983-03-26	910	910	906	910	36,400	866
1983-03-25	907	910	906	910	58,100	866
1983-03-24	905	910	900	909	24,600	865.05
1983-03-23	900	905	898	900	34,000	856.49
1983-03-22	901	905	895	900	49,000	856.49
1983-03-18	900	905	900	900	11,000	856.49
1983-03-17	893	905	893	905	271,600	861.25
1983-03-16	900	900	890	893	14,500	849.83
1983-03-15	905	905	890	890	16,600	846.97
1983-03-14	900	905	895	905	18,100	861.25
1983-03-12	900	900	890	890	7,400	846.97
1983-03-11	890	900	890	900	9,600	856.49
1983-03-10	890	900	890	890	16,100	846.97
1983-03-09	895	900	890	899	12,000	855.54
1983-03-08	891	900	890	900	24,000	856.49
1983-03-07	901	919	900	901	30,600	857.44
1983-03-05	910	910	910	910	7,200	866
1983-03-04	925	925	920	920	35,700	875.52
1983-03-03	920	921	920	920	52,600	875.52
1983-03-02	920	925	920	920	36,900	875.52
1983-03-01	929	929	920	920	109,300	875.52
1983-02-28	925	929	920	929	65,200	884.09
1983-02-26	925	925	920	921	16,300	876.47
1983-02-25	920	930	920	925	49,200	880.28
1983-02-24	920	925	920	920	51,900	875.52
1983-02-23	920	925	920	925	87,600	880.28
1983-02-22	931	931	920	920	54,700	875.52
1983-02-21	920	945	915	921	73,800	876.47
1983-02-18	900	920	900	920	211,700	875.52
1983-02-17	885	905	881	905	90,800	861.25
1983-02-16	875	885	870	885	30,400	842.21
1983-02-15	870	880	870	875	27,100	832.70
1983-02-14	888	888	870	870	23,000	827.94
1983-02-12	872	880	870	870	10,200	827.94
1983-02-10	872	880	870	870	13,100	827.94
1983-02-09	880	885	871	871	76,000	828.89
1983-02-08	860	880	860	880	23,300	837.45
1983-02-07	860	863	860	863	54,400	821.28
1983-02-05	860	865	860	861	6,400	819.37
1983-02-04	860	865	860	860	35,200	818.42
1983-02-03	875	879	862	865	57,700	823.18
1983-02-02	860	880	860	880	23,800	837.45
1983-02-01	860	870	860	860	53,400	818.42
1983-01-31	860	860	855	860	10,600	818.42
1983-01-29	851	859	851	855	5,800	813.66
1983-01-28	850	860	850	850	34,000	808.90
1983-01-27	855	865	852	860	39,200	818.42
1983-01-26	850	860	850	852	32,200	810.81
1983-01-25	850	851	850	850	31,200	808.90
1983-01-24	860	865	850	850	25,000	808.90
1983-01-22	865	865	851	865	19,700	823.18
1983-01-21	871	875	860	865	19,000	823.18
1983-01-20	880	885	875	876	101,200	833.65
1983-01-19	880	885	880	885	45,600	842.21
1983-01-18	880	885	880	883	67,100	840.31
1983-01-17	875	890	875	880	43,900	837.45
1983-01-14	871	888	871	885	35,400	842.21
1983-01-13	875	876	871	875	24,800	832.70
1983-01-12	888	888	871	885	34,400	842.21
1983-01-11	898	900	870	870	93,900	827.94
1983-01-10	890	900	883	893	106,600	849.83
1983-01-08	889	900	887	890	85,100	846.97
1983-01-07	895	895	875	875	177,400	832.70
1983-01-06	850	875	850	875	81,300	832.70
1983-01-05	845	854	845	850	44,100	808.90
1983-01-04	840	850	840	845	35,900	804.15

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