9509 北海道電力(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,550	2,550	2,510	2,550	26,200	2,450.98
1986-12-26	2,560	2,600	2,550	2,550	26,100	2,450.98
1986-12-25	2,580	2,600	2,570	2,570	71,600	2,470.20
1986-12-24	2,560	2,620	2,560	2,570	68,400	2,470.20
1986-12-23	2,620	2,640	2,600	2,600	50,400	2,499.04
1986-12-22	2,690	2,690	2,620	2,650	51,500	2,547.10
1986-12-19	2,640	2,670	2,620	2,660	107,300	2,556.71
1986-12-18	2,610	2,650	2,610	2,610	54,300	2,508.65
1986-12-17	2,660	2,690	2,610	2,610	93,400	2,508.65
1986-12-16	2,690	2,750	2,650	2,700	116,900	2,595.16
1986-12-15	2,800	2,810	2,700	2,770	132,600	2,662.44
1986-12-12	2,780	2,800	2,760	2,790	219,600	2,681.66
1986-12-11	2,720	2,790	2,720	2,790	416,800	2,681.66
1986-12-10	2,710	2,740	2,700	2,720	183,900	2,614.38
1986-12-09	2,760	2,780	2,720	2,720	225,400	2,614.38
1986-12-08	2,690	2,760	2,660	2,740	185,700	2,633.60
1986-12-06	2,730	2,730	2,630	2,700	327,900	2,595.16
1986-12-05	2,740	2,770	2,660	2,740	271,300	2,633.60
1986-12-04	2,640	2,790	2,610	2,710	599,400	2,604.77
1986-12-03	2,590	2,640	2,560	2,630	217,100	2,527.87
1986-12-02	2,510	2,580	2,510	2,510	208,600	2,412.53
1986-12-01	2,450	2,500	2,440	2,500	152,000	2,402.92
1986-11-29	2,450	2,450	2,410	2,450	27,200	2,354.86
1986-11-28	2,400	2,450	2,400	2,400	23,600	2,306.81
1986-11-27	2,370	2,420	2,370	2,400	21,100	2,306.81
1986-11-26	2,450	2,450	2,370	2,370	45,800	2,277.97
1986-11-25	2,520	2,520	2,460	2,460	49,100	2,364.48
1986-11-22	2,380	2,400	2,380	2,380	37,800	2,287.58
1986-11-21	2,390	2,390	2,380	2,390	8,900	2,297.19
1986-11-20	2,380	2,390	2,350	2,390	37,100	2,297.19
1986-11-19	2,350	2,390	2,350	2,350	50,000	2,258.75
1986-11-18	2,370	2,380	2,350	2,350	50,600	2,258.75
1986-11-17	2,350	2,390	2,330	2,390	28,300	2,297.19
1986-11-14	2,340	2,380	2,330	2,350	55,200	2,258.75
1986-11-13	2,440	2,440	2,400	2,400	17,300	2,306.81
1986-11-12	2,430	2,440	2,400	2,400	88,800	2,306.81
1986-11-11	2,460	2,490	2,430	2,430	32,600	2,335.64
1986-11-10	2,470	2,510	2,460	2,460	7,800	2,364.48
1986-11-07	2,520	2,570	2,450	2,460	305,000	2,364.48
1986-11-06	2,470	2,550	2,440	2,520	155,000	2,422.15
1986-11-05	2,370	2,500	2,370	2,470	103,800	2,374.09
1986-11-04	2,370	2,420	2,360	2,380	102,100	2,287.58
1986-11-01	2,300	2,370	2,300	2,370	52,700	2,277.97
1986-10-31	2,470	2,470	2,310	2,380	134,800	2,287.58
1986-10-30	2,340	2,490	2,330	2,490	356,200	2,393.31
1986-10-29	2,400	2,400	2,310	2,310	106,700	2,220.30
1986-10-28	2,340	2,400	2,320	2,370	82,500	2,277.97
1986-10-27	2,360	2,360	2,320	2,340	25,000	2,249.14
1986-10-25	2,300	2,360	2,300	2,360	37,600	2,268.36
1986-10-24	2,450	2,450	2,350	2,350	125,100	2,258.75
1986-10-23	2,350	2,520	2,350	2,450	82,600	2,354.86
1986-10-22	2,540	2,550	2,360	2,360	100,400	2,268.36
1986-10-21	2,600	2,650	2,450	2,540	165,500	2,441.37
1986-10-20	2,650	2,680	2,600	2,610	45,300	2,508.65
1986-10-17	2,720	2,730	2,650	2,690	53,100	2,585.54
1986-10-16	2,700	2,730	2,630	2,700	153,700	2,595.16
1986-10-15	2,760	2,800	2,700	2,700	123,200	2,595.16
1986-10-14	2,840	2,860	2,700	2,790	237,200	2,681.66
1986-10-13	2,920	2,920	2,800	2,810	327,100	2,700.88
1986-10-09	2,870	2,940	2,800	2,930	1,265,400	2,816.22
1986-10-08	2,700	2,750	2,590	2,750	541,600	2,643.21
1986-10-07	2,450	2,530	2,400	2,500	173,000	2,402.92
1986-10-06	2,310	2,400	2,300	2,300	14,000	2,210.69
1986-10-04	2,270	2,350	2,270	2,280	8,800	2,191.46
1986-10-03	2,390	2,400	2,300	2,390	33,400	2,297.19
1986-10-02	2,410	2,450	2,410	2,430	78,700	2,335.64
1986-10-01	2,450	2,500	2,440	2,490	79,300	2,393.31
1986-09-30	2,490	2,490	2,440	2,450	156,200	2,354.86
1986-09-29	2,400	2,540	2,350	2,500	232,100	2,402.92
1986-09-27	2,360	2,440	2,350	2,360	87,100	2,268.36
1986-09-26	2,250	2,400	2,230	2,360	99,900	2,268.36
1986-09-25	2,320	2,350	2,300	2,330	27,700	2,217.35
1986-09-24	2,300	2,390	2,300	2,350	106,300	2,236.38
1986-09-22	2,250	2,290	2,230	2,270	20,800	2,160.25
1986-09-19	2,260	2,260	2,190	2,220	62,600	2,112.67
1986-09-18	2,280	2,280	2,220	2,260	56,200	2,150.73
1986-09-17	2,300	2,310	2,260	2,260	69,000	2,150.73
1986-09-16	2,380	2,400	2,300	2,300	44,300	2,188.80
1986-09-12	2,420	2,420	2,340	2,420	156,900	2,303
1986-09-11	2,440	2,450	2,390	2,420	37,600	2,303
1986-09-10	2,370	2,430	2,360	2,360	71,300	2,245.90
1986-09-09	2,360	2,390	2,350	2,360	14,300	2,245.90
1986-09-08	2,410	2,450	2,350	2,440	27,000	2,322.03
1986-09-06	2,450	2,450	2,440	2,450	18,100	2,331.55
1986-09-05	2,350	2,450	2,350	2,450	30,800	2,331.55
1986-09-04	2,390	2,410	2,350	2,350	40,100	2,236.38
1986-09-03	2,410	2,450	2,400	2,400	55,900	2,283.97
1986-09-02	2,530	2,530	2,450	2,480	36,700	2,360.10
1986-09-01	2,580	2,580	2,510	2,540	35,600	2,417.20
1986-08-30	2,510	2,600	2,500	2,500	20,100	2,379.13
1986-08-29	2,450	2,540	2,450	2,490	38,400	2,369.61
1986-08-28	2,400	2,500	2,400	2,450	77,800	2,331.55
1986-08-27	2,520	2,550	2,440	2,450	74,700	2,331.55
1986-08-26	2,610	2,670	2,610	2,640	68,600	2,512.36
1986-08-25	2,640	2,680	2,600	2,680	192,200	2,550.43
1986-08-23	2,270	2,270	2,270	2,270	112,500	2,160.25
1986-08-22	2,760	2,800	2,750	2,750	47,300	2,617.04
1986-08-21	2,870	2,890	2,700	2,800	97,200	2,664.63
1986-08-20	2,830	2,880	2,820	2,870	137,200	2,731.24
1986-08-19	2,870	2,900	2,830	2,830	206,600	2,693.18
1986-08-18	2,880	2,900	2,830	2,830	154,900	2,693.18
1986-08-15	2,710	2,840	2,710	2,840	76,000	2,702.69
1986-08-14	2,830	2,860	2,710	2,790	184,200	2,655.11
1986-08-13	2,790	2,840	2,740	2,800	223,900	2,664.63
1986-08-12	2,630	2,700	2,630	2,680	134,500	2,550.43
1986-08-11	2,570	2,640	2,570	2,590	43,200	2,464.78
1986-08-08	2,580	2,600	2,560	2,560	53,900	2,436.23
1986-08-07	2,600	2,640	2,580	2,590	79,900	2,464.78
1986-08-06	2,620	2,670	2,590	2,590	192,200	2,464.78
1986-08-05	2,620	2,800	2,620	2,740	142,600	2,607.53
1986-08-04	2,580	2,660	2,570	2,580	205,600	2,455.26
1986-08-02	2,540	2,640	2,540	2,580	58,400	2,455.26
1986-08-01	2,780	2,840	2,620	2,740	298,000	2,607.53
1986-07-31	2,900	2,980	2,770	2,860	408,300	2,721.73
1986-07-30	2,760	2,880	2,750	2,840	313,500	2,702.69
1986-07-29	2,780	2,870	2,720	2,770	340,300	2,636.08
1986-07-28	2,690	2,790	2,660	2,790	364,400	2,655.11
1986-07-26	2,730	2,750	2,650	2,700	219,200	2,569.46
1986-07-25	2,750	2,780	2,680	2,690	317,200	2,559.94
1986-07-24	2,660	2,790	2,610	2,790	734,500	2,655.11
1986-07-23	2,500	2,600	2,500	2,590	600,600	2,464.78
1986-07-22	2,390	2,470	2,330	2,470	314,700	2,350.58
1986-07-21	2,490	2,540	2,330	2,350	460,400	2,236.38
1986-07-19	2,400	2,500	2,400	2,480	161,900	2,360.10
1986-07-18	2,370	2,470	2,350	2,430	937,600	2,312.51
1986-07-17	2,110	2,320	2,110	2,290	587,800	2,179.28
1986-07-16	2,210	2,250	2,150	2,190	92,300	2,084.12
1986-07-15	2,240	2,290	2,240	2,290	256,300	2,179.28
1986-07-14	2,270	2,290	2,250	2,290	209,700	2,179.28
1986-07-11	2,250	2,350	2,210	2,270	910,400	2,160.25
1986-07-10	2,050	2,270	2,030	2,170	1,088,800	2,065.09
1986-07-09	2,010	2,090	1,950	2,050	903,100	1,950.89
1986-07-08	1,850	2,000	1,820	2,000	384,000	1,903.30
1986-07-07	1,810	1,930	1,810	1,860	240,600	1,770.07
1986-07-05	1,800	1,830	1,800	1,830	59,200	1,741.52
1986-07-04	1,800	1,810	1,790	1,790	146,200	1,703.46
1986-07-03	1,790	1,800	1,790	1,790	96,200	1,703.46
1986-07-02	1,780	1,800	1,780	1,790	49,400	1,703.46
1986-07-01	1,800	1,800	1,780	1,780	105,800	1,693.94
1986-06-30	1,770	1,800	1,760	1,770	94,900	1,684.42
1986-06-28	1,770	1,780	1,770	1,770	23,500	1,684.42
1986-06-27	1,770	1,780	1,760	1,770	57,800	1,684.42
1986-06-26	1,770	1,770	1,760	1,760	30,200	1,674.91
1986-06-25	1,750	1,770	1,750	1,750	57,700	1,665.39
1986-06-24	1,780	1,780	1,760	1,760	59,000	1,674.91
1986-06-23	1,770	1,780	1,750	1,760	94,100	1,674.91
1986-06-21	1,780	1,790	1,760	1,770	185,500	1,684.42
1986-06-20	1,700	1,750	1,690	1,750	200,900	1,665.39
1986-06-19	1,670	1,690	1,670	1,680	52,000	1,598.78
1986-06-18	1,660	1,670	1,650	1,670	13,900	1,589.26
1986-06-17	1,660	1,680	1,650	1,650	25,400	1,570.23
1986-06-16	1,670	1,680	1,660	1,660	29,200	1,579.74
1986-06-13	1,670	1,680	1,670	1,670	68,900	1,589.26
1986-06-12	1,680	1,680	1,660	1,670	32,500	1,589.26
1986-06-11	1,650	1,680	1,640	1,650	82,200	1,570.23
1986-06-10	1,640	1,650	1,640	1,650	72,200	1,570.23
1986-06-09	1,640	1,640	1,630	1,640	39,200	1,560.71
1986-06-07	1,630	1,650	1,630	1,640	10,300	1,560.71
1986-06-06	1,630	1,640	1,610	1,630	80,000	1,551.19
1986-06-05	1,630	1,640	1,630	1,630	23,600	1,551.19
1986-06-04	1,670	1,670	1,600	1,610	45,900	1,532.16
1986-06-03	1,670	1,690	1,670	1,670	30,100	1,589.26
1986-06-02	1,690	1,690	1,660	1,670	32,800	1,589.26
1986-05-31	1,650	1,660	1,630	1,660	34,000	1,579.74
1986-05-30	1,630	1,640	1,610	1,640	40,800	1,560.71
1986-05-29	1,620	1,630	1,600	1,600	28,700	1,522.64
1986-05-28	1,600	1,610	1,570	1,570	36,800	1,494.09
1986-05-27	1,580	1,600	1,580	1,600	19,200	1,522.64
1986-05-26	1,610	1,610	1,580	1,580	29,800	1,503.61
1986-05-24	1,600	1,620	1,600	1,600	18,300	1,522.64
1986-05-23	1,620	1,620	1,600	1,600	29,800	1,522.64
1986-05-22	1,610	1,620	1,610	1,620	41,900	1,541.68
1986-05-21	1,610	1,620	1,600	1,610	24,600	1,532.16
1986-05-20	1,610	1,620	1,600	1,600	62,900	1,522.64
1986-05-19	1,610	1,620	1,600	1,600	29,300	1,522.64
1986-05-17	1,600	1,610	1,600	1,600	19,500	1,522.64
1986-05-16	1,630	1,630	1,600	1,600	13,700	1,522.64
1986-05-15	1,610	1,610	1,600	1,600	20,300	1,522.64
1986-05-14	1,620	1,640	1,600	1,610	14,300	1,532.16
1986-05-13	1,650	1,660	1,620	1,640	17,300	1,560.71
1986-05-12	1,670	1,670	1,640	1,650	8,400	1,570.23
1986-05-09	1,670	1,670	1,630	1,660	60,800	1,579.74
1986-05-08	1,630	1,670	1,620	1,620	65,500	1,541.68
1986-05-07	1,650	1,650	1,600	1,600	39,800	1,522.64
1986-05-06	1,650	1,680	1,620	1,660	14,800	1,579.74
1986-05-02	1,590	1,630	1,590	1,630	73,700	1,551.19
1986-05-01	1,580	1,650	1,580	1,600	54,300	1,522.64
1986-04-30	1,600	1,650	1,580	1,580	48,300	1,503.61
1986-04-28	1,680	1,680	1,650	1,650	13,000	1,570.23
1986-04-26	1,660	1,670	1,650	1,650	39,200	1,570.23
1986-04-25	1,670	1,680	1,660	1,680	49,200	1,598.78
1986-04-24	1,680	1,690	1,660	1,660	17,500	1,579.74
1986-04-23	1,680	1,700	1,670	1,670	27,500	1,589.26
1986-04-22	1,700	1,700	1,680	1,700	80,200	1,617.81
1986-04-21	1,720	1,730	1,680	1,700	56,700	1,617.81
1986-04-19	1,700	1,730	1,680	1,680	60,200	1,598.78
1986-04-18	1,660	1,730	1,650	1,690	62,400	1,608.29
1986-04-17	1,650	1,660	1,610	1,650	37,300	1,570.23
1986-04-16	1,630	1,630	1,600	1,600	29,000	1,522.64
1986-04-15	1,630	1,650	1,620	1,640	20,300	1,560.71
1986-04-14	1,650	1,650	1,630	1,630	22,700	1,551.19
1986-04-11	1,620	1,650	1,620	1,650	33,900	1,570.23
1986-04-10	1,610	1,610	1,570	1,610	15,700	1,532.16
1986-04-09	1,570	1,630	1,560	1,610	40,700	1,532.16
1986-04-08	1,640	1,640	1,560	1,560	41,600	1,484.58
1986-04-07	1,640	1,650	1,610	1,640	21,200	1,560.71
1986-04-05	1,600	1,640	1,580	1,640	13,700	1,560.71
1986-04-04	1,660	1,660	1,580	1,650	52,000	1,570.23
1986-04-03	1,710	1,720	1,580	1,650	37,600	1,570.23
1986-04-02	1,780	1,780	1,720	1,720	37,400	1,636.84
1986-04-01	1,780	1,800	1,750	1,790	79,600	1,703.46
1986-03-31	1,750	1,800	1,730	1,800	59,100	1,712.97
1986-03-29	1,730	1,740	1,700	1,730	30,400	1,646.36
1986-03-28	1,780	1,810	1,700	1,740	117,800	1,655.87
1986-03-27	1,800	1,850	1,710	1,750	284,000	1,665.39
1986-03-26	1,820	1,860	1,750	1,800	167,000	1,712.97
1986-03-25	1,820	1,820	1,780	1,810	85,700	1,722.49
1986-03-24	1,810	1,830	1,790	1,800	44,100	1,712.97
1986-03-22	1,810	1,850	1,800	1,820	149,500	1,732.01
1986-03-20	1,800	1,850	1,770	1,780	200,900	1,693.94
1986-03-19	1,850	1,850	1,800	1,830	241,000	1,741.52
1986-03-18	1,820	1,870	1,790	1,860	369,100	1,770.07
1986-03-17	1,800	1,830	1,750	1,770	390,900	1,684.42
1986-03-15	1,750	1,790	1,740	1,780	307,300	1,693.94
1986-03-14	1,700	1,780	1,700	1,720	426,100	1,636.84
1986-03-13	1,690	1,700	1,670	1,690	664,700	1,608.29
1986-03-12	1,650	1,700	1,650	1,690	360,000	1,608.29
1986-03-11	1,640	1,650	1,620	1,620	114,300	1,541.68
1986-03-10	1,630	1,640	1,610	1,640	134,900	1,560.71
1986-03-07	1,630	1,640	1,600	1,620	168,600	1,541.68
1986-03-06	1,590	1,620	1,580	1,620	94,500	1,541.68
1986-03-05	1,610	1,610	1,580	1,590	134,300	1,513.13
1986-03-04	1,640	1,640	1,600	1,600	263,300	1,522.64
1986-03-03	1,600	1,640	1,580	1,620	619,400	1,541.68
1986-03-01	1,570	1,580	1,550	1,580	89,400	1,503.61
1986-02-28	1,590	1,590	1,530	1,540	165,300	1,465.54
1986-02-27	1,500	1,610	1,500	1,610	273,900	1,532.16
1986-02-26	1,510	1,520	1,490	1,500	92,700	1,427.48
1986-02-25	1,500	1,500	1,490	1,500	38,400	1,427.48
1986-02-24	1,500	1,510	1,480	1,500	73,300	1,427.48
1986-02-22	1,510	1,510	1,490	1,500	63,900	1,427.48
1986-02-21	1,510	1,510	1,500	1,510	75,600	1,436.99
1986-02-20	1,520	1,520	1,500	1,500	39,600	1,427.48
1986-02-19	1,500	1,510	1,460	1,510	128,600	1,436.99
1986-02-18	1,500	1,500	1,490	1,500	39,700	1,427.48
1986-02-17	1,500	1,510	1,460	1,470	50,400	1,398.93
1986-02-15	1,490	1,510	1,480	1,500	29,700	1,427.48
1986-02-14	1,500	1,520	1,490	1,500	88,400	1,427.48
1986-02-13	1,500	1,510	1,470	1,490	367,900	1,417.96
1986-02-12	1,480	1,500	1,470	1,490	49,700	1,417.96
1986-02-10	1,500	1,500	1,450	1,480	16,000	1,408.45
1986-02-07	1,440	1,470	1,440	1,470	29,400	1,398.93
1986-02-06	1,450	1,460	1,440	1,440	24,800	1,370.38
1986-02-05	1,460	1,460	1,440	1,440	31,500	1,370.38
1986-02-04	1,440	1,460	1,440	1,440	25,700	1,370.38
1986-02-03	1,440	1,480	1,420	1,460	22,200	1,389.41
1986-02-01	1,420	1,420	1,410	1,420	26,000	1,351.35
1986-01-31	1,430	1,440	1,400	1,400	33,600	1,332.31
1986-01-30	1,450	1,450	1,400	1,440	120,400	1,370.38
1986-01-29	1,420	1,450	1,410	1,440	35,600	1,370.38
1986-01-28	1,460	1,500	1,380	1,440	34,200	1,370.38
1986-01-27	1,500	1,530	1,480	1,480	140,100	1,408.45
1986-01-25	1,460	1,500	1,460	1,480	58,500	1,408.45
1986-01-24	1,410	1,450	1,410	1,440	13,200	1,370.38
1986-01-23	1,420	1,430	1,390	1,410	52,400	1,341.83
1986-01-22	1,430	1,430	1,380	1,380	36,500	1,313.28
1986-01-21	1,430	1,450	1,430	1,430	18,000	1,360.86
1986-01-20	1,400	1,450	1,400	1,430	13,400	1,360.86
1986-01-18	1,420	1,450	1,410	1,450	12,700	1,379.90
1986-01-17	1,410	1,450	1,410	1,410	29,500	1,341.83
1986-01-16	1,420	1,420	1,410	1,410	15,000	1,341.83
1986-01-14	1,420	1,450	1,400	1,400	27,000	1,332.31
1986-01-13	1,440	1,460	1,410	1,440	12,500	1,370.38
1986-01-10	1,440	1,480	1,440	1,440	11,100	1,370.38
1986-01-09	1,440	1,490	1,440	1,450	21,200	1,379.90
1986-01-08	1,480	1,480	1,450	1,470	17,900	1,398.93
1986-01-07	1,490	1,490	1,440	1,440	10,300	1,370.38
1986-01-06	1,480	1,500	1,460	1,500	12,400	1,427.48
1986-01-04	1,500	1,510	1,480	1,480	10,100	1,408.45

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