9509 北海道電力(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,500	1,500	1,480	1,480	22,000	1,408.45
1985-12-27	1,480	1,490	1,460	1,490	59,900	1,417.96
1985-12-26	1,500	1,500	1,460	1,460	80,000	1,389.41
1985-12-25	1,470	1,490	1,470	1,490	10,500	1,417.96
1985-12-24	1,500	1,500	1,460	1,500	74,200	1,427.48
1985-12-23	1,470	1,500	1,460	1,500	46,900	1,427.48
1985-12-21	1,500	1,500	1,450	1,450	13,900	1,379.90
1985-12-20	1,540	1,540	1,480	1,500	60,300	1,427.48
1985-12-19	1,510	1,540	1,490	1,540	218,400	1,465.54
1985-12-18	1,480	1,530	1,480	1,500	306,400	1,427.48
1985-12-17	1,500	1,520	1,460	1,520	191,500	1,446.51
1985-12-16	1,510	1,530	1,470	1,470	220,000	1,398.93
1985-12-13	1,480	1,510	1,460	1,510	833,700	1,436.99
1985-12-12	1,500	1,520	1,450	1,460	227,800	1,389.41
1985-12-11	1,450	1,530	1,450	1,530	354,400	1,456.03
1985-12-10	1,390	1,470	1,390	1,440	34,300	1,370.38
1985-12-09	1,390	1,400	1,380	1,390	7,400	1,322.80
1985-12-07	1,390	1,400	1,390	1,390	9,800	1,322.80
1985-12-06	1,400	1,410	1,390	1,390	10,500	1,322.80
1985-12-05	1,390	1,390	1,390	1,390	7,900	1,322.80
1985-12-04	1,420	1,430	1,390	1,390	11,200	1,322.80
1985-12-03	1,380	1,390	1,380	1,380	12,200	1,313.28
1985-12-02	1,380	1,390	1,370	1,390	11,800	1,322.80
1985-11-30	1,370	1,390	1,360	1,360	12,700	1,294.25
1985-11-29	1,360	1,400	1,360	1,360	4,300	1,294.25
1985-11-28	1,360	1,400	1,360	1,400	6,300	1,332.31
1985-11-27	1,430	1,450	1,350	1,350	18,200	1,284.73
1985-11-26	1,430	1,430	1,410	1,410	13,300	1,341.83
1985-11-25	1,450	1,460	1,440	1,450	16,000	1,379.90
1985-11-22	1,390	1,430	1,390	1,430	52,100	1,360.86
1985-11-21	1,380	1,400	1,350	1,380	20,900	1,313.28
1985-11-20	1,380	1,400	1,350	1,380	40,800	1,313.28
1985-11-19	1,390	1,390	1,380	1,380	5,400	1,313.28
1985-11-18	1,380	1,430	1,380	1,380	6,500	1,313.28
1985-11-16	1,400	1,450	1,380	1,380	82,700	1,313.28
1985-11-15	1,360	1,400	1,360	1,380	18,600	1,313.28
1985-11-14	1,390	1,400	1,360	1,370	15,700	1,303.76
1985-11-13	1,380	1,410	1,380	1,410	29,700	1,341.83
1985-11-12	1,440	1,450	1,430	1,430	38,900	1,360.86
1985-11-11	1,450	1,450	1,420	1,440	10,400	1,370.38
1985-11-08	1,480	1,480	1,420	1,450	59,800	1,379.90
1985-11-07	1,470	1,500	1,470	1,480	44,100	1,408.45
1985-11-06	1,500	1,500	1,460	1,460	26,500	1,389.41
1985-11-05	1,510	1,510	1,490	1,490	100,400	1,417.96
1985-11-02	1,460	1,500	1,450	1,450	4,700	1,379.90
1985-11-01	1,490	1,550	1,480	1,480	177,900	1,408.45
1985-10-31	1,500	1,500	1,470	1,500	15,800	1,427.48
1985-10-30	1,470	1,510	1,460	1,470	33,800	1,398.93
1985-10-29	1,410	1,490	1,410	1,480	28,600	1,408.45
1985-10-28	1,470	1,510	1,430	1,430	51,600	1,360.86
1985-10-26	1,430	1,490	1,410	1,490	40,500	1,417.96
1985-10-25	1,470	1,470	1,440	1,440	69,900	1,370.38
1985-10-24	1,470	1,490	1,450	1,460	121,900	1,389.41
1985-10-23	1,490	1,500	1,470	1,500	19,200	1,427.48
1985-10-22	1,500	1,550	1,470	1,480	66,400	1,408.45
1985-10-21	1,550	1,550	1,500	1,500	61,700	1,427.48
1985-10-19	1,500	1,550	1,480	1,550	40,700	1,475.06
1985-10-18	1,500	1,520	1,500	1,520	44,400	1,446.51
1985-10-17	1,460	1,500	1,460	1,480	59,000	1,408.45
1985-10-16	1,500	1,550	1,460	1,470	61,200	1,398.93
1985-10-15	1,510	1,600	1,500	1,500	38,900	1,427.48
1985-10-14	1,540	1,550	1,510	1,530	71,700	1,456.03
1985-10-11	1,540	1,540	1,490	1,540	64,200	1,465.54
1985-10-09	1,570	1,570	1,500	1,520	39,200	1,446.51
1985-10-08	1,550	1,580	1,520	1,550	50,000	1,475.06
1985-10-07	1,580	1,590	1,520	1,550	91,600	1,475.06
1985-10-05	1,630	1,640	1,600	1,600	39,600	1,522.64
1985-10-04	1,630	1,660	1,620	1,660	148,300	1,579.74
1985-10-03	1,660	1,660	1,550	1,630	164,000	1,551.19
1985-10-02	1,700	1,720	1,630	1,650	480,000	1,570.23
1985-10-01	1,710	1,710	1,640	1,690	897,300	1,608.29
1985-09-30	1,530	1,650	1,530	1,650	641,300	1,570.23
1985-09-28	1,500	1,530	1,450	1,530	56,200	1,456.03
1985-09-27	1,550	1,570	1,500	1,500	133,300	1,427.48
1985-09-26	1,540	1,580	1,500	1,560	395,000	1,484.58
1985-09-25	1,480	1,560	1,480	1,530	263,400	1,456.03
1985-09-24	1,470	1,480	1,450	1,480	226,800	1,408.45
1985-09-21	1,390	1,430	1,390	1,430	135,000	1,360.86
1985-09-20	1,400	1,400	1,390	1,390	80,700	1,322.80
1985-09-19	1,390	1,400	1,390	1,400	61,700	1,332.31
1985-09-18	1,390	1,400	1,390	1,390	61,900	1,322.80
1985-09-17	1,390	1,400	1,390	1,400	42,600	1,332.31
1985-09-13	1,390	1,400	1,380	1,380	263,000	1,313.28
1985-09-12	1,380	1,380	1,360	1,370	63,500	1,303.76
1985-09-11	1,350	1,370	1,350	1,370	116,600	1,303.76
1985-09-10	1,350	1,360	1,350	1,350	85,500	1,284.73
1985-09-09	1,350	1,360	1,350	1,350	60,100	1,284.73
1985-09-07	1,330	1,360	1,330	1,350	40,500	1,284.73
1985-09-06	1,350	1,360	1,330	1,350	25,800	1,284.73
1985-09-05	1,330	1,360	1,330	1,360	28,500	1,294.25
1985-09-04	1,340	1,360	1,340	1,340	10,100	1,275.21
1985-09-03	1,350	1,370	1,340	1,340	53,900	1,275.21
1985-09-02	1,360	1,370	1,350	1,350	30,400	1,284.73
1985-08-31	1,360	1,360	1,350	1,350	8,700	1,284.73
1985-08-30	1,360	1,380	1,350	1,360	29,500	1,294.25
1985-08-29	1,370	1,370	1,360	1,360	23,500	1,294.25
1985-08-28	1,370	1,380	1,350	1,370	78,400	1,303.76
1985-08-27	1,340	1,370	1,340	1,370	71,900	1,303.76
1985-08-26	1,320	1,350	1,310	1,310	38,500	1,246.66
1985-08-24	1,320	1,340	1,320	1,340	9,000	1,275.21
1985-08-23	1,350	1,350	1,310	1,310	35,800	1,246.66
1985-08-22	1,350	1,350	1,330	1,350	23,800	1,284.73
1985-08-21	1,340	1,350	1,340	1,350	50,800	1,284.73
1985-08-20	1,330	1,350	1,330	1,350	79,000	1,284.73
1985-08-19	1,310	1,340	1,310	1,320	18,800	1,256.18
1985-08-17	1,320	1,330	1,310	1,310	9,400	1,246.66
1985-08-16	1,300	1,330	1,300	1,310	17,800	1,246.66
1985-08-15	1,320	1,320	1,300	1,300	28,600	1,237.15
1985-08-14	1,290	1,310	1,290	1,300	27,300	1,237.15
1985-08-13	1,280	1,300	1,280	1,290	8,000	1,227.63
1985-08-12	1,280	1,290	1,280	1,290	14,900	1,227.63
1985-08-09	1,260	1,300	1,260	1,280	29,900	1,218.11
1985-08-08	1,250	1,260	1,250	1,250	12,100	1,189.57
1985-08-07	1,270	1,270	1,250	1,250	44,000	1,189.57
1985-08-06	1,290	1,290	1,270	1,270	17,900	1,208.60
1985-08-05	1,300	1,300	1,280	1,280	6,300	1,218.11
1985-08-03	1,300	1,320	1,290	1,320	5,500	1,256.18
1985-08-02	1,300	1,340	1,280	1,280	13,200	1,218.11
1985-08-01	1,290	1,300	1,250	1,300	27,400	1,237.15
1985-07-31	1,300	1,310	1,230	1,290	80,400	1,227.63
1985-07-30	1,320	1,320	1,310	1,310	26,800	1,246.66
1985-07-29	1,340	1,350	1,320	1,320	38,500	1,256.18
1985-07-27	1,350	1,350	1,330	1,330	21,900	1,265.70
1985-07-26	1,320	1,350	1,320	1,350	15,500	1,284.73
1985-07-25	1,350	1,370	1,320	1,340	20,300	1,275.21
1985-07-24	1,370	1,380	1,350	1,350	28,400	1,284.73
1985-07-23	1,370	1,400	1,370	1,400	97,100	1,332.31
1985-07-22	1,360	1,390	1,360	1,390	54,000	1,322.80
1985-07-20	1,370	1,400	1,360	1,400	62,600	1,332.31
1985-07-19	1,350	1,360	1,340	1,360	68,600	1,294.25
1985-07-18	1,330	1,360	1,330	1,350	51,900	1,284.73
1985-07-17	1,320	1,340	1,320	1,320	74,100	1,256.18
1985-07-16	1,340	1,350	1,320	1,320	71,700	1,256.18
1985-07-15	1,340	1,350	1,320	1,330	65,400	1,265.70
1985-07-12	1,320	1,330	1,320	1,320	63,200	1,256.18
1985-07-11	1,340	1,340	1,320	1,340	110,900	1,275.21
1985-07-10	1,320	1,340	1,320	1,320	58,400	1,256.18
1985-07-09	1,330	1,350	1,320	1,320	47,700	1,256.18
1985-07-08	1,330	1,350	1,310	1,320	34,200	1,256.18
1985-07-06	1,300	1,320	1,290	1,310	32,900	1,246.66
1985-07-05	1,320	1,320	1,290	1,290	100,700	1,227.63
1985-07-04	1,300	1,320	1,290	1,300	31,000	1,237.15
1985-07-03	1,300	1,300	1,290	1,300	55,500	1,237.15
1985-07-02	1,300	1,300	1,290	1,290	53,100	1,227.63
1985-07-01	1,290	1,320	1,290	1,300	17,800	1,237.15
1985-06-29	1,290	1,300	1,290	1,290	10,800	1,227.63
1985-06-28	1,300	1,320	1,290	1,290	51,300	1,227.63
1985-06-27	1,300	1,310	1,300	1,300	37,300	1,237.15
1985-06-26	1,300	1,320	1,290	1,300	102,100	1,237.15
1985-06-25	1,300	1,330	1,300	1,320	43,300	1,256.18
1985-06-24	1,330	1,340	1,320	1,330	37,500	1,265.70
1985-06-22	1,330	1,370	1,320	1,320	56,500	1,256.18
1985-06-21	1,340	1,350	1,320	1,330	81,900	1,265.70
1985-06-20	1,360	1,380	1,360	1,360	94,900	1,294.25
1985-06-19	1,420	1,420	1,330	1,360	425,900	1,294.25
1985-06-18	1,300	1,360	1,290	1,360	737,300	1,294.25
1985-06-17	1,280	1,290	1,260	1,290	183,200	1,227.63
1985-06-15	1,270	1,280	1,270	1,270	26,200	1,208.60
1985-06-14	1,280	1,300	1,250	1,270	95,900	1,208.60
1985-06-13	1,290	1,290	1,270	1,280	39,600	1,218.11
1985-06-12	1,270	1,300	1,270	1,290	131,400	1,227.63
1985-06-11	1,280	1,280	1,250	1,250	48,200	1,189.57
1985-06-10	1,300	1,300	1,280	1,290	106,600	1,227.63
1985-06-07	1,290	1,300	1,280	1,300	297,700	1,237.15
1985-06-06	1,270	1,280	1,250	1,280	110,900	1,218.11
1985-06-05	1,260	1,280	1,260	1,270	160,700	1,208.60
1985-06-04	1,260	1,280	1,240	1,250	139,700	1,189.57
1985-06-03	1,250	1,270	1,230	1,240	201,600	1,180.05
1985-06-01	1,190	1,230	1,190	1,230	260,600	1,170.53
1985-05-31	1,170	1,180	1,170	1,180	53,300	1,122.95
1985-05-30	1,180	1,180	1,160	1,170	54,000	1,113.43
1985-05-29	1,150	1,180	1,140	1,180	317,400	1,122.95
1985-05-28	1,140	1,150	1,120	1,150	106,900	1,094.40
1985-05-27	1,140	1,150	1,110	1,150	100,500	1,094.40
1985-05-25	1,150	1,150	1,110	1,120	28,300	1,065.85
1985-05-24	1,150	1,150	1,120	1,130	23,500	1,075.37
1985-05-23	1,150	1,150	1,110	1,120	84,400	1,065.85
1985-05-22	1,150	1,150	1,110	1,150	44,000	1,094.40
1985-05-21	1,150	1,150	1,100	1,100	105,600	1,046.82
1985-05-20	1,130	1,140	1,130	1,130	136,000	1,075.37
1985-05-18	1,110	1,140	1,100	1,140	173,100	1,084.88
1985-05-17	1,080	1,120	1,070	1,100	143,400	1,046.82
1985-05-16	1,070	1,090	1,070	1,080	27,400	1,027.78
1985-05-15	1,060	1,080	1,060	1,070	21,400	1,018.27
1985-05-14	1,050	1,090	1,050	1,060	22,800	1,008.75
1985-05-13	1,050	1,090	1,040	1,040	53,200	989.72
1985-05-10	1,090	1,090	1,040	1,050	65,900	999.24
1985-05-09	1,060	1,090	1,040	1,080	44,000	1,027.78
1985-05-08	1,040	1,080	1,040	1,040	40,800	989.72
1985-05-07	1,050	1,050	1,040	1,040	2,900	989.72
1985-05-04	1,040	1,050	1,040	1,040	5,400	989.72
1985-05-02	1,040	1,050	1,040	1,050	10,300	999.24
1985-05-01	1,050	1,050	1,030	1,040	25,100	989.72
1985-04-30	1,050	1,060	1,030	1,040	12,500	989.72
1985-04-27	1,060	1,060	1,030	1,040	4,600	989.72
1985-04-26	1,050	1,060	1,040	1,050	20,200	999.24
1985-04-25	1,030	1,050	1,030	1,040	16,900	989.72
1985-04-24	1,060	1,060	1,040	1,040	9,400	989.72
1985-04-23	1,050	1,060	1,040	1,040	21,500	989.72
1985-04-22	1,040	1,060	1,040	1,050	9,400	999.24
1985-04-20	1,070	1,070	1,050	1,060	14,000	1,008.75
1985-04-19	1,050	1,070	1,040	1,060	25,800	1,008.75
1985-04-18	1,030	1,050	1,030	1,050	10,700	999.24
1985-04-17	1,040	1,040	1,030	1,030	2,100	980.20
1985-04-16	1,070	1,070	1,030	1,030	10,600	980.20
1985-04-15	1,060	1,060	1,050	1,050	7,100	999.24
1985-04-12	1,050	1,060	1,030	1,040	11,400	989.72
1985-04-11	1,050	1,060	1,030	1,030	4,100	980.20
1985-04-10	1,060	1,070	1,040	1,050	8,000	999.24
1985-04-09	1,050	1,050	1,030	1,030	14,600	980.20
1985-04-08	1,060	1,060	1,040	1,040	13,200	989.72
1985-04-06	1,040	1,060	1,040	1,060	10,600	1,008.75
1985-04-05	1,060	1,060	1,040	1,040	21,500	989.72
1985-04-04	1,040	1,080	1,040	1,040	26,700	989.72
1985-04-03	1,060	1,080	1,050	1,050	37,900	999.24
1985-04-02	1,060	1,060	1,060	1,060	18,700	1,008.75
1985-04-01	1,050	1,080	1,050	1,060	8,700	1,008.75
1985-03-30	1,060	1,080	1,060	1,070	14,200	1,018.27
1985-03-29	1,090	1,090	1,070	1,080	47,000	1,027.78
1985-03-28	1,060	1,090	1,060	1,090	17,800	1,037.30
1985-03-27	1,080	1,090	1,050	1,050	47,400	999.24
1985-03-26	1,080	1,090	1,080	1,080	46,600	1,027.78
1985-03-25	1,080	1,080	1,070	1,070	27,200	1,018.27
1985-03-23	1,080	1,080	1,070	1,080	38,500	1,027.78
1985-03-22	1,080	1,080	1,070	1,080	41,500	1,027.78
1985-03-20	1,080	1,100	1,080	1,080	94,400	1,027.78
1985-03-19	1,060	1,070	1,050	1,070	19,900	1,018.27
1985-03-18	1,050	1,060	1,050	1,050	11,800	999.24
1985-03-16	1,050	1,050	1,050	1,050	19,000	999.24
1985-03-15	1,060	1,070	1,050	1,050	20,600	999.24
1985-03-14	1,060	1,070	1,050	1,060	10,400	1,008.75
1985-03-13	1,050	1,060	1,050	1,050	28,900	999.24
1985-03-12	1,050	1,060	1,050	1,050	10,000	999.24
1985-03-11	1,050	1,060	1,050	1,060	9,000	1,008.75
1985-03-08	1,060	1,060	1,050	1,060	10,800	1,008.75
1985-03-07	1,060	1,060	1,050	1,050	8,200	999.24
1985-03-06	1,060	1,070	1,060	1,060	11,700	1,008.75
1985-03-05	1,060	1,070	1,060	1,060	13,600	1,008.75
1985-03-04	1,060	1,070	1,050	1,070	24,000	1,018.27
1985-03-02	1,050	1,060	1,050	1,060	8,700	1,008.75
1985-03-01	1,050	1,060	1,030	1,050	22,200	999.24
1985-02-28	1,040	1,060	1,040	1,060	24,200	1,008.75
1985-02-27	1,050	1,060	1,040	1,050	23,100	999.24
1985-02-26	1,040	1,040	1,030	1,040	30,900	989.72
1985-02-25	1,040	1,040	1,030	1,030	23,700	980.20
1985-02-23	1,040	1,060	1,040	1,060	16,600	1,008.75
1985-02-22	1,040	1,060	1,030	1,040	17,400	989.72
1985-02-21	1,050	1,060	1,040	1,040	15,700	989.72
1985-02-20	1,050	1,070	1,040	1,050	23,400	999.24
1985-02-19	1,050	1,060	1,040	1,040	16,400	989.72
1985-02-18	1,050	1,060	1,050	1,050	21,200	999.24
1985-02-16	1,070	1,070	1,050	1,050	13,500	999.24
1985-02-15	1,030	1,090	1,030	1,030	17,500	980.20
1985-02-14	995	1,030	995	1,030	19,300	980.20
1985-02-13	1,000	1,010	990	990	40,000	942.14
1985-02-12	1,000	1,010	1,000	1,000	23,100	951.65
1985-02-08	1,020	1,020	1,000	1,000	30,800	951.65
1985-02-07	1,010	1,020	1,000	1,010	8,200	961.17
1985-02-06	1,020	1,020	1,000	1,000	21,700	951.65
1985-02-05	1,030	1,040	1,020	1,020	26,600	970.69
1985-02-04	1,040	1,050	1,030	1,030	13,900	980.20
1985-02-02	1,050	1,050	1,030	1,030	6,500	980.20
1985-02-01	1,050	1,060	1,030	1,030	32,100	980.20
1985-01-31	1,050	1,050	1,050	1,050	239,000	999.24
1985-01-30	1,050	1,060	1,040	1,050	230,800	999.24
1985-01-29	1,050	1,060	1,050	1,050	11,600	999.24
1985-01-28	1,050	1,060	1,050	1,050	18,300	999.24
1985-01-26	1,050	1,060	1,050	1,050	9,600	999.24
1985-01-25	1,050	1,060	1,030	1,050	19,600	999.24
1985-01-24	1,040	1,050	1,040	1,050	9,500	999.24
1985-01-23	1,040	1,050	1,030	1,040	30,900	989.72
1985-01-22	1,050	1,070	1,030	1,040	25,200	989.72
1985-01-21	1,070	1,070	1,050	1,060	19,000	1,008.75
1985-01-19	1,070	1,080	1,060	1,080	10,500	1,027.78
1985-01-18	1,060	1,070	1,060	1,070	28,300	1,018.27
1985-01-17	1,050	1,070	1,050	1,060	47,100	1,008.75
1985-01-16	1,080	1,080	1,050	1,070	42,100	1,018.27
1985-01-14	1,080	1,090	1,050	1,080	24,500	1,027.78
1985-01-11	1,080	1,080	1,060	1,080	22,500	1,027.78
1985-01-10	1,090	1,090	1,060	1,060	22,300	1,008.75
1985-01-09	1,090	1,100	1,050	1,060	29,700	1,008.75
1985-01-08	1,060	1,100	1,060	1,100	29,900	1,046.82
1985-01-07	1,050	1,070	1,050	1,070	13,600	1,018.27
1985-01-05	1,050	1,070	1,030	1,070	15,400	1,018.27
1985-01-04	1,080	1,100	1,070	1,070	20,600	1,018.27

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