9509 北海道電力(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,840	1,900	1,840	1,870	27,200	1,797.39
1987-12-26	1,910	1,920	1,900	1,900	8,200	1,826.22
1987-12-25	1,930	1,940	1,910	1,910	12,900	1,835.83
1987-12-24	1,930	1,980	1,900	1,980	21,400	1,903.11
1987-12-23	1,950	1,970	1,900	1,900	64,500	1,826.22
1987-12-22	1,980	2,010	1,950	1,950	31,400	1,874.28
1987-12-21	2,010	2,010	1,950	1,980	35,600	1,903.11
1987-12-18	2,000	2,030	2,000	2,000	20,400	1,922.34
1987-12-17	2,010	2,020	2,010	2,010	21,900	1,931.95
1987-12-16	2,010	2,030	2,000	2,010	31,700	1,931.95
1987-12-15	2,040	2,040	2,000	2,000	27,900	1,922.34
1987-12-14	2,000	2,010	2,000	2,000	29,600	1,922.34
1987-12-11	1,990	2,000	1,980	1,990	15,000	1,912.73
1987-12-10	2,000	2,000	1,980	1,980	20,400	1,903.11
1987-12-09	1,970	1,980	1,950	1,980	63,900	1,903.11
1987-12-08	1,990	2,000	1,960	1,960	15,400	1,883.89
1987-12-07	1,970	1,970	1,960	1,960	10,300	1,883.89
1987-12-05	1,970	2,000	1,950	2,000	13,400	1,922.34
1987-12-04	2,000	2,000	1,970	1,980	18,400	1,903.11
1987-12-03	2,010	2,010	1,980	2,000	15,200	1,922.34
1987-12-02	2,000	2,010	1,950	1,950	31,900	1,874.28
1987-12-01	2,010	2,010	2,000	2,010	5,900	1,931.95
1987-11-30	2,000	2,010	2,000	2,000	5,900	1,922.34
1987-11-28	2,040	2,050	2,000	2,000	4,500	1,922.34
1987-11-27	2,000	2,040	2,000	2,000	40,200	1,922.34
1987-11-26	2,060	2,090	2,040	2,040	4,500	1,960.78
1987-11-25	2,060	2,090	2,030	2,030	17,300	1,951.17
1987-11-24	2,050	2,090	2,010	2,020	32,600	1,941.56
1987-11-20	2,100	2,110	2,050	2,050	19,900	1,970.40
1987-11-19	2,130	2,130	2,050	2,100	12,700	2,018.45
1987-11-18	2,050	2,170	2,050	2,170	43,800	2,085.74
1987-11-17	2,050	2,060	2,030	2,060	6,000	1,980.01
1987-11-16	2,060	2,100	2,030	2,030	12,400	1,951.17
1987-11-13	2,030	2,100	2,030	2,100	17,200	2,018.45
1987-11-12	2,010	2,070	2,010	2,070	50,400	1,989.62
1987-11-11	2,120	2,150	1,980	1,980	142,500	1,903.11
1987-11-10	2,130	2,150	2,120	2,120	10,600	2,037.68
1987-11-09	2,100	2,130	2,100	2,130	13,100	2,047.29
1987-11-07	2,120	2,150	2,120	2,120	8,000	2,037.68
1987-11-06	2,160	2,190	2,120	2,130	33,200	2,047.29
1987-11-05	2,200	2,200	2,160	2,160	20,600	2,076.12
1987-11-04	2,180	2,220	2,180	2,200	108,700	2,114.57
1987-11-02	2,150	2,200	2,140	2,170	25,600	2,085.74
1987-10-31	2,110	2,180	2,110	2,110	23,400	2,028.07
1987-10-30	2,140	2,150	2,100	2,150	46,500	2,066.51
1987-10-29	2,060	2,130	2,060	2,100	23,900	2,018.45
1987-10-28	2,130	2,130	2,050	2,050	30,500	1,970.40
1987-10-27	2,100	2,100	2,010	2,010	54,200	1,931.95
1987-10-26	2,170	2,210	2,100	2,140	30,100	2,056.90
1987-10-24	2,150	2,190	2,130	2,190	5,700	2,104.96
1987-10-23	2,120	2,160	2,100	2,150	32,100	2,066.51
1987-10-22	2,210	2,250	2,100	2,120	44,500	2,037.68
1987-10-21	2,200	2,200	2,180	2,200	43,500	2,114.57
1987-10-19	2,280	2,290	2,250	2,250	19,100	2,162.63
1987-10-16	2,250	2,290	2,220	2,250	42,600	2,162.63
1987-10-15	2,310	2,310	2,270	2,270	37,100	2,181.85
1987-10-14	2,280	2,320	2,260	2,310	62,200	2,220.30
1987-10-13	2,320	2,320	2,260	2,270	13,600	2,181.85
1987-10-12	2,240	2,320	2,240	2,320	24,300	2,229.91
1987-10-09	2,450	2,450	2,360	2,360	22,000	2,268.36
1987-10-08	2,250	2,490	2,230	2,480	106,200	2,383.70
1987-10-07	2,240	2,280	2,230	2,230	9,900	2,143.41
1987-10-06	2,280	2,290	2,240	2,240	10,600	2,153.02
1987-10-05	2,260	2,260	2,230	2,240	14,700	2,153.02
1987-10-03	2,300	2,300	2,270	2,280	7,800	2,191.46
1987-10-02	2,270	2,300	2,260	2,270	12,300	2,181.85
1987-10-01	2,290	2,290	2,260	2,270	26,800	2,181.85
1987-09-30	2,280	2,300	2,260	2,280	70,300	2,191.46
1987-09-29	2,230	2,280	2,230	2,280	34,100	2,191.46
1987-09-28	2,230	2,270	2,230	2,230	55,500	2,143.41
1987-09-26	2,210	2,270	2,210	2,260	42,800	2,172.24
1987-09-25	2,250	2,250	2,190	2,250	84,000	2,162.63
1987-09-24	2,250	2,360	2,230	2,270	52,900	2,181.85
1987-09-22	2,230	2,300	2,230	2,290	40,100	2,201.08
1987-09-21	2,200	2,240	2,200	2,230	51,600	2,143.41
1987-09-18	2,210	2,280	2,200	2,200	58,800	2,114.57
1987-09-17	2,260	2,280	2,200	2,200	36,200	2,114.57
1987-09-16	2,250	2,260	2,220	2,220	47,400	2,133.79
1987-09-14	2,240	2,240	2,200	2,200	29,300	2,114.57
1987-09-11	2,270	2,270	2,210	2,210	28,100	2,124.18
1987-09-10	2,280	2,280	2,190	2,190	47,800	2,104.96
1987-09-09	2,200	2,290	2,190	2,240	96,800	2,153.02
1987-09-08	2,200	2,260	2,200	2,220	55,500	2,133.79
1987-09-07	2,250	2,270	2,220	2,220	43,500	2,133.79
1987-09-05	2,250	2,320	2,250	2,290	30,600	2,201.08
1987-09-04	2,260	2,350	2,260	2,270	29,700	2,181.85
1987-09-03	2,270	2,300	2,260	2,300	25,600	2,210.69
1987-09-02	2,290	2,350	2,270	2,290	41,200	2,201.08
1987-09-01	2,290	2,350	2,290	2,300	33,500	2,210.69
1987-08-31	2,300	2,350	2,290	2,320	28,400	2,229.91
1987-08-29	2,320	2,320	2,300	2,300	28,800	2,210.69
1987-08-28	2,270	2,350	2,270	2,340	122,700	2,249.14
1987-08-27	2,440	2,440	2,390	2,390	49,800	2,297.19
1987-08-26	2,400	2,470	2,400	2,420	47,200	2,326.03
1987-08-25	2,410	2,450	2,400	2,400	34,900	2,306.81
1987-08-24	2,410	2,480	2,410	2,420	34,300	2,326.03
1987-08-22	2,370	2,420	2,370	2,400	28,900	2,306.81
1987-08-21	2,440	2,460	2,410	2,410	26,000	2,316.42
1987-08-20	2,400	2,430	2,390	2,430	48,100	2,335.64
1987-08-19	2,400	2,400	2,350	2,390	27,000	2,297.19
1987-08-18	2,450	2,450	2,360	2,400	13,900	2,306.81
1987-08-17	2,450	2,450	2,430	2,450	21,200	2,354.86
1987-08-14	2,480	2,480	2,400	2,450	15,000	2,354.86
1987-08-13	2,390	2,550	2,310	2,500	170,100	2,402.92
1987-08-12	2,410	2,470	2,350	2,350	18,300	2,258.75
1987-08-11	2,490	2,500	2,410	2,410	92,300	2,316.42
1987-08-10	2,440	2,460	2,400	2,460	58,700	2,364.48
1987-08-07	2,420	2,420	2,360	2,410	77,500	2,316.42
1987-08-06	2,390	2,400	2,350	2,370	43,100	2,277.97
1987-08-05	2,390	2,390	2,310	2,350	33,700	2,258.75
1987-08-04	2,230	2,400	2,210	2,350	51,300	2,258.75
1987-08-03	2,380	2,440	2,350	2,350	29,600	2,258.75
1987-08-01	2,310	2,370	2,300	2,370	10,800	2,277.97
1987-07-31	2,310	2,340	2,230	2,270	22,500	2,181.85
1987-07-30	2,310	2,330	2,270	2,310	35,200	2,220.30
1987-07-29	2,300	2,350	2,290	2,350	65,900	2,258.75
1987-07-28	2,270	2,290	2,200	2,270	61,700	2,181.85
1987-07-27	2,300	2,340	2,250	2,270	53,600	2,181.85
1987-07-25	2,310	2,350	2,260	2,270	37,500	2,181.85
1987-07-24	2,210	2,330	2,210	2,300	46,900	2,210.69
1987-07-23	2,170	2,190	2,110	2,190	213,200	2,104.96
1987-07-22	2,180	2,220	2,170	2,200	25,400	2,114.57
1987-07-21	2,270	2,270	2,100	2,200	68,600	2,114.57
1987-07-20	2,340	2,340	2,280	2,280	64,000	2,191.46
1987-07-17	2,310	2,360	2,280	2,300	106,400	2,210.69
1987-07-16	2,420	2,460	2,350	2,350	72,200	2,258.75
1987-07-15	2,510	2,560	2,460	2,460	31,800	2,364.48
1987-07-14	2,560	2,590	2,550	2,550	24,300	2,450.98
1987-07-13	2,540	2,590	2,540	2,590	94,400	2,489.43
1987-07-10	2,580	2,580	2,550	2,580	147,100	2,479.82
1987-07-09	2,560	2,580	2,550	2,570	100,900	2,470.20
1987-07-08	2,580	2,590	2,550	2,590	161,300	2,489.43
1987-07-07	2,570	2,580	2,510	2,560	157,600	2,460.59
1987-07-06	2,550	2,580	2,540	2,580	165,700	2,479.82
1987-07-04	2,570	2,590	2,540	2,590	120,600	2,489.43
1987-07-03	2,580	2,600	2,500	2,590	142,000	2,489.43
1987-07-02	2,560	2,570	2,500	2,550	52,600	2,450.98
1987-07-01	2,480	2,500	2,350	2,500	112,100	2,402.92
1987-06-30	2,460	2,580	2,450	2,550	39,700	2,450.98
1987-06-29	2,600	2,600	2,500	2,500	47,700	2,402.92
1987-06-27	2,580	2,590	2,550	2,580	45,800	2,479.82
1987-06-26	2,570	2,580	2,490	2,580	122,100	2,479.82
1987-06-25	2,500	2,500	2,470	2,490	60,100	2,393.31
1987-06-24	2,500	2,540	2,490	2,490	34,600	2,393.31
1987-06-23	2,590	2,590	2,470	2,470	94,600	2,374.09
1987-06-22	2,500	2,540	2,470	2,490	50,400	2,393.31
1987-06-19	2,640	2,640	2,500	2,510	76,900	2,412.53
1987-06-18	2,590	2,630	2,550	2,600	43,800	2,499.04
1987-06-17	2,560	2,600	2,550	2,560	15,400	2,460.59
1987-06-16	2,600	2,620	2,500	2,550	31,200	2,450.98
1987-06-15	2,640	2,670	2,600	2,650	76,100	2,547.10
1987-06-12	2,660	2,660	2,560	2,600	117,200	2,499.04
1987-06-11	2,650	2,660	2,610	2,660	103,300	2,556.71
1987-06-10	2,680	2,680	2,600	2,610	34,100	2,508.65
1987-06-09	2,640	2,640	2,560	2,560	49,700	2,460.59
1987-06-08	2,640	2,640	2,600	2,600	31,500	2,499.04
1987-06-06	2,650	2,670	2,570	2,640	22,300	2,537.49
1987-06-05	2,650	2,680	2,650	2,650	57,700	2,547.10
1987-06-04	2,690	2,690	2,640	2,650	65,200	2,547.10
1987-06-03	2,560	2,610	2,510	2,610	58,100	2,508.65
1987-06-02	2,590	2,590	2,540	2,560	62,600	2,460.59
1987-06-01	2,530	2,570	2,520	2,550	76,700	2,450.98
1987-05-30	2,510	2,560	2,510	2,520	117,800	2,422.15
1987-05-29	2,590	2,600	2,450	2,500	210,300	2,402.92
1987-05-28	2,630	2,640	2,590	2,600	75,600	2,499.04
1987-05-27	2,630	2,630	2,560	2,590	95,700	2,489.43
1987-05-26	2,660	2,660	2,610	2,650	89,100	2,547.10
1987-05-25	2,600	2,700	2,600	2,660	57,500	2,556.71
1987-05-23	2,640	2,640	2,570	2,600	29,100	2,499.04
1987-05-22	2,640	2,680	2,560	2,650	61,000	2,547.10
1987-05-21	2,660	2,660	2,570	2,650	101,600	2,547.10
1987-05-20	2,650	2,650	2,420	2,580	104,200	2,479.82
1987-05-19	2,700	2,700	2,680	2,680	72,100	2,575.93
1987-05-18	2,720	2,720	2,660	2,690	34,400	2,585.54
1987-05-15	2,720	2,730	2,650	2,720	116,600	2,614.38
1987-05-14	2,700	2,720	2,630	2,670	98,700	2,566.32
1987-05-13	2,710	2,770	2,620	2,700	72,300	2,595.16
1987-05-12	2,760	2,790	2,740	2,790	38,300	2,681.66
1987-05-11	2,920	2,920	2,800	2,800	93,400	2,691.27
1987-05-08	2,900	2,930	2,860	2,880	165,900	2,768.17
1987-05-07	2,980	2,980	2,910	2,940	340,400	2,825.84
1987-05-06	2,970	2,990	2,910	2,950	406,100	2,835.45
1987-05-02	2,890	2,990	2,810	2,950	593,800	2,835.45
1987-05-01	2,870	2,870	2,810	2,850	347,500	2,739.33
1987-04-30	2,790	2,840	2,720	2,840	197,000	2,729.72
1987-04-28	2,790	2,790	2,600	2,790	240,100	2,681.66
1987-04-27	2,840	2,940	2,750	2,800	888,700	2,691.27
1987-04-25	2,750	2,840	2,710	2,830	365,100	2,720.11
1987-04-24	2,690	2,740	2,670	2,730	301,700	2,623.99
1987-04-23	2,690	2,700	2,650	2,670	116,200	2,566.32
1987-04-22	2,690	2,700	2,610	2,670	407,000	2,566.32
1987-04-21	2,580	2,660	2,560	2,630	291,700	2,527.87
1987-04-20	2,500	2,540	2,500	2,540	185,600	2,441.37
1987-04-17	2,460	2,500	2,420	2,450	121,000	2,354.86
1987-04-16	2,500	2,500	2,420	2,420	172,500	2,326.03
1987-04-15	2,480	2,480	2,420	2,430	80,900	2,335.64
1987-04-14	2,460	2,460	2,390	2,400	83,600	2,306.81
1987-04-13	2,400	2,440	2,380	2,380	47,500	2,287.58
1987-04-10	2,460	2,460	2,390	2,390	46,900	2,297.19
1987-04-09	2,470	2,470	2,350	2,380	150,100	2,287.58
1987-04-08	2,490	2,490	2,420	2,430	70,200	2,335.64
1987-04-07	2,510	2,520	2,460	2,460	42,200	2,364.48
1987-04-06	2,520	2,520	2,480	2,500	46,900	2,402.92
1987-04-04	2,460	2,520	2,460	2,480	75,900	2,383.70
1987-04-03	2,420	2,500	2,420	2,490	55,500	2,393.31
1987-04-02	2,490	2,490	2,420	2,460	45,300	2,364.48
1987-04-01	2,520	2,520	2,440	2,480	53,500	2,383.70
1987-03-31	2,380	2,420	2,380	2,400	29,600	2,306.81
1987-03-30	2,540	2,540	2,380	2,420	41,500	2,326.03
1987-03-28	2,580	2,580	2,500	2,500	41,300	2,402.92
1987-03-27	2,450	2,530	2,450	2,500	103,700	2,402.92
1987-03-26	2,490	2,500	2,440	2,440	69,700	2,345.25
1987-03-25	2,480	2,500	2,480	2,490	18,600	2,393.31
1987-03-24	2,540	2,540	2,480	2,510	54,600	2,412.53
1987-03-23	2,490	2,570	2,490	2,530	74,900	2,431.76
1987-03-20	2,470	2,490	2,440	2,490	79,900	2,393.31
1987-03-19	2,450	2,490	2,440	2,440	40,600	2,345.25
1987-03-18	2,520	2,530	2,490	2,490	78,300	2,393.31
1987-03-17	2,500	2,500	2,450	2,490	58,300	2,393.31
1987-03-16	2,450	2,480	2,420	2,420	63,100	2,326.03
1987-03-13	2,450	2,490	2,450	2,450	74,500	2,354.86
1987-03-12	2,460	2,460	2,450	2,450	40,000	2,354.86
1987-03-11	2,460	2,480	2,450	2,460	26,700	2,364.48
1987-03-10	2,500	2,500	2,450	2,450	54,100	2,354.86
1987-03-09	2,540	2,540	2,460	2,460	31,100	2,364.48
1987-03-07	2,450	2,490	2,450	2,480	30,300	2,383.70
1987-03-06	2,490	2,490	2,450	2,450	46,700	2,354.86
1987-03-05	2,510	2,510	2,450	2,460	77,400	2,364.48
1987-03-04	2,480	2,520	2,460	2,490	88,800	2,393.31
1987-03-03	2,510	2,540	2,460	2,520	70,400	2,422.15
1987-03-02	2,500	2,540	2,460	2,510	72,200	2,412.53
1987-02-28	2,510	2,550	2,500	2,500	35,500	2,402.92
1987-02-27	2,530	2,550	2,500	2,550	25,100	2,450.98
1987-02-26	2,630	2,630	2,500	2,510	67,100	2,412.53
1987-02-25	2,650	2,680	2,530	2,580	168,600	2,479.82
1987-02-24	2,520	2,650	2,500	2,610	142,700	2,508.65
1987-02-23	2,500	2,540	2,440	2,450	87,700	2,354.86
1987-02-20	2,570	2,570	2,490	2,500	143,900	2,402.92
1987-02-19	2,530	2,560	2,490	2,490	43,700	2,393.31
1987-02-18	2,550	2,580	2,510	2,530	53,500	2,431.76
1987-02-17	2,510	2,550	2,490	2,490	45,800	2,393.31
1987-02-16	2,550	2,590	2,550	2,550	38,900	2,450.98
1987-02-13	2,650	2,650	2,510	2,520	220,100	2,422.15
1987-02-12	2,650	2,670	2,610	2,650	119,600	2,547.10
1987-02-10	2,670	2,680	2,600	2,650	86,500	2,547.10
1987-02-09	2,670	2,670	2,570	2,590	52,400	2,489.43
1987-02-07	2,680	2,690	2,610	2,630	28,700	2,527.87
1987-02-06	2,610	2,690	2,610	2,640	71,000	2,537.49
1987-02-05	2,700	2,700	2,600	2,620	66,700	2,518.26
1987-02-04	2,610	2,620	2,560	2,580	65,200	2,479.82
1987-02-03	2,590	2,670	2,590	2,620	68,200	2,518.26
1987-02-02	2,690	2,730	2,560	2,630	165,300	2,527.87
1987-01-31	2,560	2,680	2,560	2,680	134,100	2,575.93
1987-01-30	2,580	2,650	2,530	2,640	62,000	2,537.49
1987-01-29	2,430	2,500	2,410	2,500	107,400	2,402.92
1987-01-28	2,410	2,480	2,410	2,410	167,100	2,316.42
1987-01-27	2,510	2,510	2,450	2,450	42,400	2,354.86
1987-01-26	2,510	2,550	2,500	2,500	54,400	2,402.92
1987-01-24	2,490	2,500	2,460	2,500	51,000	2,402.92
1987-01-23	2,510	2,540	2,460	2,480	232,100	2,383.70
1987-01-22	2,580	2,580	2,510	2,550	63,200	2,450.98
1987-01-21	2,570	2,580	2,560	2,560	63,500	2,460.59
1987-01-20	2,580	2,600	2,570	2,570	74,900	2,470.20
1987-01-19	2,600	2,600	2,570	2,570	48,900	2,470.20
1987-01-16	2,610	2,620	2,560	2,560	92,000	2,460.59
1987-01-14	2,510	2,570	2,510	2,530	19,300	2,431.76
1987-01-13	2,550	2,550	2,500	2,500	120,400	2,402.92
1987-01-12	2,580	2,580	2,520	2,550	45,700	2,450.98
1987-01-09	2,500	2,540	2,480	2,510	278,300	2,412.53
1987-01-08	2,510	2,510	2,470	2,480	118,900	2,383.70
1987-01-07	2,500	2,540	2,490	2,490	60,000	2,393.31
1987-01-06	2,500	2,570	2,490	2,490	92,500	2,393.31
1987-01-05	2,530	2,580	2,480	2,480	45,100	2,383.70

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