9509 北海道電力(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	1,080	1,120	1,080	1,120	26,400	1,065.85
1984-12-27	1,140	1,150	1,080	1,120	154,000	1,065.85
1984-12-26	1,150	1,160	1,130	1,130	230,000	1,075.37
1984-12-25	1,100	1,150	1,080	1,150	120,200	1,094.40
1984-12-24	1,150	1,150	1,100	1,100	67,100	1,046.82
1984-12-22	1,150	1,150	1,120	1,150	250,800	1,094.40
1984-12-21	1,040	1,150	1,030	1,110	390,200	1,056.33
1984-12-20	1,050	1,050	1,030	1,030	124,000	980.20
1984-12-19	1,030	1,050	1,020	1,040	60,500	989.72
1984-12-18	1,030	1,030	1,010	1,010	39,300	961.17
1984-12-17	1,000	1,020	1,000	1,010	24,300	961.17
1984-12-15	1,040	1,040	1,020	1,020	87,800	970.69
1984-12-14	1,040	1,040	1,030	1,040	113,200	989.72
1984-12-13	1,000	1,020	1,000	1,020	26,000	970.69
1984-12-12	1,020	1,020	1,000	1,000	120,900	951.65
1984-12-11	1,010	1,010	992	1,000	9,600	951.65
1984-12-10	1,020	1,020	992	1,000	21,400	951.65
1984-12-07	1,010	1,020	990	990	31,500	942.14
1984-12-06	998	1,020	991	1,020	225,400	970.69
1984-12-05	990	990	986	990	15,500	942.14
1984-12-04	990	990	986	986	44,600	938.33
1984-12-03	980	983	976	980	12,300	932.62
1984-12-01	980	980	970	975	11,500	927.86
1984-11-30	980	983	971	983	14,100	935.47
1984-11-29	975	975	970	970	37,100	923.10
1984-11-28	971	990	970	975	33,200	927.86
1984-11-27	970	970	965	965	16,600	918.34
1984-11-26	970	970	965	969	8,900	922.15
1984-11-24	966	970	966	970	3,100	923.10
1984-11-22	962	970	962	965	30,100	918.34
1984-11-21	961	965	961	961	27,200	914.54
1984-11-20	961	965	961	961	25,500	914.54
1984-11-19	962	962	961	961	39,200	914.54
1984-11-17	962	962	962	962	5,200	915.49
1984-11-16	961	962	961	961	17,800	914.54
1984-11-15	965	965	961	961	12,500	914.54
1984-11-14	969	969	961	965	28,000	918.34
1984-11-13	969	969	961	969	5,800	922.15
1984-11-12	962	962	961	961	6,400	914.54
1984-11-09	960	970	960	970	14,200	923.10
1984-11-08	960	969	960	969	12,200	922.15
1984-11-07	960	965	960	960	25,900	913.59
1984-11-06	978	978	960	965	55,500	918.34
1984-11-05	950	970	950	960	68,100	913.59
1984-11-02	940	945	940	945	9,000	899.31
1984-11-01	940	945	940	940	6,800	894.55
1984-10-31	940	945	940	945	5,000	899.31
1984-10-30	935	945	935	940	7,100	894.55
1984-10-29	945	950	930	940	46,600	894.55
1984-10-27	945	950	945	950	900	904.07
1984-10-26	945	950	940	940	12,300	894.55
1984-10-25	950	950	935	945	57,800	899.31
1984-10-24	932	950	932	950	15,800	904.07
1984-10-23	960	960	926	926	16,000	881.23
1984-10-22	950	965	950	960	54,700	913.59
1984-10-20	950	960	950	960	47,900	913.59
1984-10-19	923	941	923	941	24,600	895.51
1984-10-18	922	923	921	923	79,500	878.38
1984-10-17	922	930	922	922	4,800	877.42
1984-10-16	922	922	922	922	9,200	877.42
1984-10-15	921	940	921	930	7,700	885.04
1984-10-12	940	940	921	922	9,400	877.42
1984-10-11	921	930	921	921	20,100	876.47
1984-10-09	921	922	921	922	6,400	877.42
1984-10-08	930	930	921	921	7,900	876.47
1984-10-05	922	930	920	920	14,400	875.52
1984-10-04	921	930	920	922	8,800	877.42
1984-10-03	920	934	914	920	3,800	875.52
1984-10-02	930	930	920	930	15,200	885.04
1984-10-01	930	930	925	930	102,700	885.04
1984-09-29	934	934	930	930	9,100	885.04
1984-09-28	941	950	940	950	7,000	904.07
1984-09-27	940	949	940	949	8,300	903.12
1984-09-26	930	939	910	939	28,100	893.60
1984-09-25	955	955	950	955	11,700	908.83
1984-09-22	950	955	950	955	5,000	908.83
1984-09-21	940	955	940	950	11,000	904.07
1984-09-20	940	945	940	940	11,200	894.55
1984-09-19	942	950	940	950	18,500	904.07
1984-09-18	955	955	942	942	25,800	896.46
1984-09-17	955	955	941	955	21,600	908.83
1984-09-14	945	955	945	955	26,900	908.83
1984-09-13	959	959	955	955	11,000	908.83
1984-09-12	958	969	958	969	30,700	922.15
1984-09-11	955	958	955	958	12,000	911.68
1984-09-10	958	958	955	958	8,400	911.68
1984-09-07	955	960	955	960	15,900	913.59
1984-09-06	955	955	954	954	3,700	907.88
1984-09-05	950	955	945	955	1,013,300	908.83
1984-09-04	955	958	955	955	10,800	908.83
1984-09-03	950	960	950	955	8,200	908.83
1984-09-01	950	960	950	960	4,900	913.59
1984-08-31	950	950	942	950	11,600	904.07
1984-08-30	950	955	950	950	2,400	904.07
1984-08-29	950	950	941	942	7,300	896.46
1984-08-28	940	960	940	960	9,900	913.59
1984-08-27	965	965	940	940	13,000	894.55
1984-08-25	945	970	945	970	5,200	923.10
1984-08-24	940	955	940	941	17,800	895.51
1984-08-23	930	950	930	940	8,000	894.55
1984-08-22	936	949	935	949	8,300	903.12
1984-08-21	926	930	926	930	13,000	885.04
1984-08-20	955	955	955	955	132,900	908.83
1984-08-18	939	955	939	955	6,100	908.83
1984-08-17	940	952	940	940	1,700	894.55
1984-08-16	926	945	925	945	2,300	899.31
1984-08-15	920	920	920	920	2,800	875.52
1984-08-14	941	941	920	920	10,500	875.52
1984-08-13	920	921	920	921	5,700	876.47
1984-08-10	915	930	910	920	22,300	875.52
1984-08-09	935	935	919	920	35,700	875.52
1984-08-08	945	950	930	930	23,400	885.04
1984-08-07	950	950	945	945	66,900	899.31
1984-08-06	961	961	945	945	37,100	899.31
1984-08-04	930	950	930	945	39,200	899.31
1984-08-03	930	940	930	930	5,700	885.04
1984-08-02	930	940	930	930	102,800	885.04
1984-08-01	930	935	920	920	18,000	875.52
1984-07-31	930	930	930	930	4,300	885.04
1984-07-28	950	950	949	950	8,100	904.07
1984-07-27	949	950	949	950	3,000	904.07
1984-07-26	949	949	949	949	1,200	903.12
1984-07-25	921	938	921	921	8,400	876.47
1984-07-24	920	921	920	920	10,500	875.52
1984-07-23	950	950	900	920	21,200	875.52
1984-07-21	950	950	950	950	9,700	904.07
1984-07-20	950	960	950	950	42,300	904.07
1984-07-19	930	940	930	940	6,700	894.55
1984-07-18	930	930	924	926	12,100	881.23
1984-07-17	935	936	919	919	14,800	874.57
1984-07-16	950	950	949	949	3,500	903.12
1984-07-13	950	950	949	949	19,800	903.12
1984-07-11	970	970	970	970	16,100	923.10
1984-07-10	970	970	969	970	11,200	923.10
1984-07-09	990	990	980	980	63,300	932.62
1984-07-07	990	990	990	990	12,300	942.14
1984-07-06	991	991	990	990	36,300	942.14
1984-07-05	990	990	990	990	17,400	942.14
1984-07-04	990	995	990	990	15,800	942.14
1984-07-03	990	995	990	990	42,800	942.14
1984-07-02	990	990	990	990	12,400	942.14
1984-06-30	990	990	990	990	77,800	942.14
1984-06-29	990	990	990	990	9,500	942.14
1984-06-28	990	991	990	991	5,600	943.09
1984-06-27	990	990	990	990	84,400	942.14
1984-06-26	990	991	990	990	59,300	942.14
1984-06-25	990	990	990	990	13,100	942.14
1984-06-23	990	990	990	990	26,600	942.14
1984-06-22	991	995	990	990	18,700	942.14
1984-06-21	990	990	990	990	15,000	942.14
1984-06-20	990	990	990	990	15,100	942.14
1984-06-19	990	994	990	990	10,600	942.14
1984-06-18	990	994	990	990	38,900	942.14
1984-06-16	990	995	990	990	20,700	942.14
1984-06-15	990	990	990	990	25,600	942.14
1984-06-14	990	990	990	990	39,800	942.14
1984-06-13	990	992	990	992	11,200	944.04
1984-06-12	990	990	990	990	7,700	942.14
1984-06-11	990	995	990	990	103,700	942.14
1984-06-08	995	995	990	990	26,400	942.14
1984-06-07	990	995	990	995	37,800	946.89
1984-06-06	990	995	990	995	13,600	946.89
1984-06-05	990	990	990	990	9,500	942.14
1984-06-04	988	990	985	990	14,300	942.14
1984-06-02	990	990	990	990	6,800	942.14
1984-06-01	995	998	990	990	56,900	942.14
1984-05-31	998	1,000	995	995	10,400	946.89
1984-05-30	996	1,000	996	998	19,300	949.75
1984-05-29	995	1,000	995	999	29,300	950.70
1984-05-28	998	998	995	995	8,900	946.89
1984-05-26	995	1,000	995	995	23,700	946.89
1984-05-25	995	999	995	999	6,400	950.70
1984-05-24	995	1,010	995	1,000	53,300	951.65
1984-05-23	995	998	995	995	35,800	946.89
1984-05-22	1,000	1,000	995	998	47,000	949.75
1984-05-21	1,000	1,010	999	1,000	254,300	951.65
1984-05-19	998	1,000	998	998	13,600	949.75
1984-05-18	998	1,000	998	1,000	57,600	951.65
1984-05-17	1,000	1,010	998	998	47,200	949.75
1984-05-16	1,000	1,010	995	996	46,900	947.85
1984-05-15	1,000	1,010	995	995	32,000	946.89
1984-05-14	995	1,010	995	1,010	20,100	961.17
1984-05-11	1,000	1,000	995	995	12,300	946.89
1984-05-10	995	995	995	995	6,100	946.89
1984-05-09	1,010	1,030	1,000	1,030	13,100	980.20
1984-05-08	1,000	1,030	1,000	1,030	30,500	980.20
1984-05-07	1,030	1,030	1,000	1,000	9,800	951.65
1984-05-04	992	1,040	992	1,030	28,000	980.20
1984-05-02	999	1,010	995	995	49,200	946.89
1984-05-01	990	1,000	990	1,000	40,300	951.65
1984-04-27	990	1,000	990	990	13,200	942.14
1984-04-26	995	995	990	990	14,400	942.14
1984-04-25	995	999	995	995	26,800	946.89
1984-04-24	995	1,000	990	995	62,500	946.89
1984-04-23	995	995	995	995	14,300	946.89
1984-04-21	1,000	1,000	995	999	10,200	950.70
1984-04-20	995	1,000	995	1,000	63,600	951.65
1984-04-19	995	995	995	995	14,300	946.89
1984-04-18	1,000	1,000	995	995	15,900	946.89
1984-04-17	995	1,000	995	1,000	17,000	951.65
1984-04-16	1,000	1,000	995	995	18,800	946.89
1984-04-13	996	996	996	996	9,800	947.85
1984-04-12	996	1,000	995	995	5,400	946.89
1984-04-11	995	995	995	995	14,100	946.89
1984-04-10	995	1,000	995	995	4,700	946.89
1984-04-09	1,000	1,000	995	1,000	5,000	951.65
1984-04-07	996	997	995	995	7,900	946.89
1984-04-06	1,000	1,020	995	1,010	35,500	961.17
1984-04-05	1,020	1,020	995	995	13,800	946.89
1984-04-04	1,000	1,020	995	1,020	17,700	970.69
1984-04-03	1,000	1,040	995	1,040	21,700	989.72
1984-04-02	1,020	1,020	990	990	10,300	942.14
1984-03-31	1,040	1,040	1,010	1,030	8,000	980.20
1984-03-30	1,020	1,040	1,020	1,020	23,100	970.69
1984-03-29	990	1,000	990	1,000	32,300	951.65
1984-03-28	980	980	980	980	25,700	932.62
1984-03-27	1,010	1,050	1,010	1,050	34,700	999.24
1984-03-26	1,030	1,050	1,000	1,010	67,400	961.17
1984-03-24	1,020	1,040	1,020	1,040	18,100	989.72
1984-03-23	1,040	1,040	1,010	1,040	23,300	989.72
1984-03-22	1,040	1,040	1,030	1,040	27,800	989.72
1984-03-21	1,050	1,050	1,030	1,050	49,700	999.24
1984-03-19	1,030	1,040	1,030	1,030	41,700	980.20
1984-03-17	1,030	1,040	1,030	1,030	19,500	980.20
1984-03-16	1,030	1,040	1,030	1,040	49,600	989.72
1984-03-15	1,040	1,050	1,030	1,030	37,600	980.20
1984-03-14	1,050	1,050	1,030	1,030	19,900	980.20
1984-03-13	1,040	1,050	1,040	1,040	22,800	989.72
1984-03-12	1,040	1,050	1,030	1,030	35,200	980.20
1984-03-09	1,050	1,050	1,040	1,040	19,300	989.72
1984-03-08	1,030	1,040	1,030	1,040	21,900	989.72
1984-03-07	1,020	1,030	1,010	1,030	26,200	980.20
1984-03-06	1,020	1,040	1,010	1,010	26,600	961.17
1984-03-05	1,050	1,070	1,040	1,040	64,400	989.72
1984-03-03	1,020	1,050	1,010	1,050	22,700	999.24
1984-03-02	1,000	1,020	1,000	1,000	28,500	951.65
1984-03-01	1,000	1,000	995	1,000	16,200	951.65
1984-02-29	1,000	1,010	995	995	25,300	946.89
1984-02-28	1,020	1,030	1,000	1,000	25,900	951.65
1984-02-27	1,020	1,020	995	1,020	66,800	970.69
1984-02-25	1,020	1,020	1,020	1,020	4,900	970.69
1984-02-24	1,050	1,050	1,010	1,010	99,500	961.17
1984-02-23	1,050	1,050	1,010	1,040	29,800	989.72
1984-02-22	1,010	1,050	1,000	1,050	36,800	999.24
1984-02-21	990	1,000	990	995	63,800	946.89
1984-02-20	1,000	1,000	990	990	57,500	942.14
1984-02-18	1,000	1,010	1,000	1,000	31,200	951.65
1984-02-17	980	1,000	980	1,000	87,600	951.65
1984-02-16	1,020	1,030	990	990	43,200	942.14
1984-02-15	1,030	1,040	1,010	1,020	56,500	970.69
1984-02-14	1,100	1,100	1,040	1,050	156,100	999.24
1984-02-13	1,080	1,100	1,060	1,070	89,800	1,018.27
1984-02-10	1,120	1,120	1,080	1,100	417,500	1,046.82
1984-02-09	1,010	1,120	1,010	1,120	852,700	1,065.85
1984-02-08	1,020	1,030	1,010	1,030	351,800	980.20
1984-02-07	990	1,020	989	1,020	507,300	970.69
1984-02-06	990	990	980	990	16,800	942.14
1984-02-04	998	998	980	990	33,900	942.14
1984-02-03	979	999	979	998	74,400	949.75
1984-02-02	976	979	956	970	67,700	923.10
1984-02-01	990	995	970	970	42,800	923.10
1984-01-31	998	1,000	980	990	115,300	942.14
1984-01-30	990	992	980	992	36,600	944.04
1984-01-28	992	999	980	980	91,500	932.62
1984-01-27	980	990	970	990	62,800	942.14
1984-01-26	965	980	960	980	115,600	932.62
1984-01-25	950	960	946	955	108,400	908.83
1984-01-24	950	950	945	949	23,900	903.12
1984-01-23	950	970	950	960	316,000	913.59
1984-01-21	950	950	950	950	8,000	904.07
1984-01-20	970	971	960	960	85,300	913.59
1984-01-19	980	980	970	970	31,200	923.10
1984-01-18	980	980	965	980	28,700	932.62
1984-01-17	988	988	980	980	88,600	932.62
1984-01-13	998	998	980	988	114,600	940.23
1984-01-12	951	1,000	951	1,000	231,300	951.65
1984-01-11	950	960	950	955	19,300	908.83
1984-01-10	965	965	950	964	24,100	917.39
1984-01-09	971	973	965	965	66,000	918.34
1984-01-07	1,000	1,000	961	961	128,300	914.54
1984-01-06	960	1,000	950	990	158,800	942.14
1984-01-05	960	960	940	950	41,600	904.07
1984-01-04	960	970	960	970	30,500	923.10

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