9509 北海道電力(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-283,9804,0303,9604,0201,255,0003,863.90
1988-12-273,9804,0203,9303,9801,860,2013,825.45
1988-12-264,0504,0603,8603,9902,277,0013,835.06
1988-12-243,6504,0003,6504,0001,825,1013,844.68
1988-12-233,6403,7703,6103,7003,003,2013,556.32
1988-12-223,4003,6103,4003,5701,302,9003,431.37
1988-12-213,3403,4303,3303,380472,8003,248.75
1988-12-203,1903,3303,1903,330144,1003,200.69
1988-12-193,3003,3003,1503,150117,0003,027.68
1988-12-163,3103,3203,1403,240170,9003,114.19
1988-12-153,3303,4003,3103,33075,9003,200.69
1988-12-143,4403,4403,3703,380121,8003,248.75
1988-12-133,4003,4203,3603,400119,9003,267.97
1988-12-123,4203,4903,3903,400285,4003,267.97
1988-12-093,2803,4803,2803,470912,5003,335.26
1988-12-083,2203,3703,2003,330479,1003,200.69
1988-12-073,2703,3703,2503,250606,6003,123.80
1988-12-063,4303,4603,2303,320531,3003,191.08
1988-12-053,3503,5003,3003,3801,826,8013,248.75
1988-12-033,0003,3502,9903,3501,389,0003,219.92
1988-12-022,8402,9702,8002,950258,6002,835.45
1988-12-012,8902,9002,7802,78041,2002,672.05
1988-11-302,8802,9002,8202,85054,4002,739.33
1988-11-292,8302,8802,7702,85035,1002,739.33
1988-11-282,8902,8902,7102,71053,0002,604.77
1988-11-262,9402,9402,8002,85029,8002,739.33
1988-11-252,9702,9802,9002,91086,8002,797
1988-11-243,0203,0302,9002,930294,5002,816.22
1988-11-222,9002,9802,8502,980291,0002,864.28
1988-11-212,7902,8502,7902,850129,7002,739.33
1988-11-182,8202,8402,7802,79043,9002,681.66
1988-11-172,8102,8202,7602,78034,1002,672.05
1988-11-162,8202,8402,7802,78065,0002,672.05
1988-11-152,8002,8402,7802,820111,8002,710.50
1988-11-142,8302,8402,7802,80041,3002,691.27
1988-11-112,8302,8402,8002,84047,1002,729.72
1988-11-102,8402,8802,8102,84089,2002,729.72
1988-11-092,8102,8602,8002,810139,7002,700.88
1988-11-082,7402,8102,7402,79061,2002,681.66
1988-11-072,7402,7402,6502,65030,0002,547.10
1988-11-052,7202,7602,7002,70020,5002,595.16
1988-11-042,6702,8002,6702,74067,2002,633.60
1988-11-022,7402,7702,7102,71032,0002,604.77
1988-11-012,7902,8002,7302,730101,2002,623.99
1988-10-312,7702,7802,7202,72057,5002,614.38
1988-10-292,7802,7802,7102,76020,2002,652.83
1988-10-282,8002,8002,7002,72067,1002,614.38
1988-10-272,6802,7402,6602,73069,7002,623.99
1988-10-262,6902,6902,6302,65040,5002,547.10
1988-10-252,5702,7002,5702,65095,7002,547.10
1988-10-242,6402,6902,6202,62015,8002,518.26
1988-10-222,6402,6402,5902,60012,3002,499.04
1988-10-212,6402,6402,6002,60023,9002,499.04
1988-10-202,6402,6402,5602,56053,7002,460.59
1988-10-192,7102,7702,5002,50075,2002,402.92
1988-10-182,7302,7702,6602,67044,1002,566.32
1988-10-172,8702,9002,7502,77091,8002,662.44
1988-10-142,9202,9402,8202,830147,8002,720.11
1988-10-132,7202,8802,7202,870501,3002,758.55
1988-10-122,6202,7102,5802,680151,6002,575.93
1988-10-112,6002,6502,5802,610211,4002,508.65
1988-10-072,6102,6502,5302,59090,6002,489.43
1988-10-062,6002,7502,5802,60094,3002,499.04
1988-10-052,6502,7502,6002,610198,3002,508.65
1988-10-042,4702,6202,4702,62068,2002,518.26
1988-10-032,5102,5102,4502,45076,4002,354.86
1988-10-012,4802,5702,4802,5007,4002,402.92
1988-09-302,5902,5902,4602,50060,0002,402.92
1988-09-292,6002,6502,4802,55021,4002,450.98
1988-09-282,5902,6902,5802,60032,1002,499.04
1988-09-272,4302,5902,4302,59030,4002,489.43
1988-09-262,4802,5502,4802,48052,0002,383.70
1988-09-242,5302,5302,5002,50016,5002,402.92
1988-09-222,5702,5702,5102,5306,0002,431.76
1988-09-212,5702,5702,5002,51059,6002,412.53
1988-09-202,6402,6402,5702,57057,9002,470.20
1988-09-192,6402,6602,6302,66058,8002,556.71
1988-09-162,5702,6402,5702,64076,4002,537.49
1988-09-142,6102,6102,5702,5901,071,9002,489.43
1988-09-132,5402,5902,5402,5701,032,3002,470.20
1988-09-122,4702,5102,4702,50023,8002,402.92
1988-09-092,5202,5402,5102,52021,2002,422.15
1988-09-082,5202,5502,5202,52018,3002,422.15
1988-09-072,5102,5402,5002,51025,1002,412.53
1988-09-062,5402,5402,5002,50013,3002,402.92
1988-09-052,5302,5502,5002,50038,4002,402.92
1988-09-032,5002,5402,5002,54019,0002,441.37
1988-09-022,5302,5802,5302,54035,1002,441.37
1988-09-012,6002,6002,5702,57064,8002,470.20
1988-08-312,6102,6502,6102,62031,2002,518.26
1988-08-302,6502,6602,6102,61042,8002,508.65
1988-08-292,6902,6902,6502,65065,0002,547.10
1988-08-272,6602,6602,6502,65023,2002,547.10
1988-08-262,6802,7002,6502,66028,7002,556.71
1988-08-252,7002,7002,6702,69017,3002,585.54
1988-08-242,6702,7002,6602,69016,6002,585.54
1988-08-232,7002,7302,6602,68012,8002,575.93
1988-08-222,6602,7002,6602,67016,2002,566.32
1988-08-192,6702,7002,6502,66018,1002,556.71
1988-08-182,7002,7302,6702,67020,3002,566.32
1988-08-172,6902,6902,6502,68025,1002,575.93
1988-08-162,7002,7002,6502,65024,1002,547.10
1988-08-152,6902,6902,6502,6707,4002,566.32
1988-08-122,6702,7002,6502,65023,0002,547.10
1988-08-112,6702,7002,6402,67026,4002,566.32
1988-08-102,7002,7402,6602,67029,6002,566.32
1988-08-092,7302,7402,7002,70013,8002,595.16
1988-08-082,7502,7502,7202,73016,5002,623.99
1988-08-062,7502,8002,7502,75018,3002,643.21
1988-08-052,8002,8002,7502,77027,7002,662.44
1988-08-042,7502,8002,7502,75026,4002,643.21
1988-08-032,7702,8502,7502,75028,2002,643.21
1988-08-022,7902,8002,7302,77037,7002,662.44
1988-08-012,8002,8302,7702,79059,4002,681.66
1988-07-302,8602,8702,8002,80091,9002,691.27
1988-07-292,7802,9002,7702,860105,0002,748.94
1988-07-282,9302,9502,7902,820148,4002,710.50
1988-07-272,7002,9502,7002,950204,4002,835.45
1988-07-262,6402,7102,6402,69074,0002,585.54
1988-07-252,6802,7202,6502,65042,8002,547.10
1988-07-232,7002,7502,6702,67017,6002,566.32
1988-07-222,7202,8602,7002,73086,7002,623.99
1988-07-212,8002,8002,7202,76062,5002,652.83
1988-07-202,8502,8602,8002,80028,9002,691.27
1988-07-192,8102,8702,8002,82037,6002,710.50
1988-07-182,9502,9502,8502,89026,8002,777.78
1988-07-153,0003,0002,9002,95053,8002,835.45
1988-07-142,9503,0002,9502,99089,3002,873.89
1988-07-133,0003,0002,9202,95066,4002,835.45
1988-07-122,9903,0002,9603,00066,2002,883.51
1988-07-113,0703,0702,9002,970106,1002,854.67
1988-07-082,9603,0802,9602,970105,0002,854.67
1988-07-073,1003,1002,9602,960280,0002,845.06
1988-07-063,0503,1303,0003,070411,8002,950.79
1988-07-052,9703,0402,9503,020139,3002,902.73
1988-07-042,9503,0502,9502,950159,3002,835.45
1988-07-023,0303,0802,9502,950349,1002,835.45
1988-07-013,1003,2003,0203,0601,724,4012,941.18
1988-06-302,8002,9502,8002,950341,7002,835.45
1988-06-292,7302,7902,7302,790159,2002,681.66
1988-06-282,7002,7302,6302,73061,0002,623.99
1988-06-272,7002,7302,6902,73042,1002,623.99
1988-06-252,7402,7502,6902,69028,7002,585.54
1988-06-242,7502,8002,7102,74048,1002,633.60
1988-06-232,8402,8402,6702,76076,3002,652.83
1988-06-222,8302,8902,8102,81072,9002,700.88
1988-06-212,8002,8102,7702,79060,5002,681.66
1988-06-202,9002,9002,7602,860102,6002,748.94
1988-06-172,8702,9002,8602,900111,1002,787.39
1988-06-162,9602,9902,9002,910139,8002,797
1988-06-152,9703,0002,9402,950751,2002,835.45
1988-06-142,9702,9902,9402,970512,5002,854.67
1988-06-132,8503,0202,8302,9701,625,1012,854.67
1988-06-102,8002,8802,7802,820634,6002,710.50
1988-06-092,7802,8202,7402,800336,4002,691.27
1988-06-082,7702,8002,7102,720224,8002,614.38
1988-06-072,7802,8502,7502,800472,7002,691.27
1988-06-062,8803,0002,7502,800944,1002,691.27
1988-06-042,7302,8502,7102,800854,1002,691.27
1988-06-032,3002,6402,2602,570711,0002,470.20
1988-06-022,2202,2502,2202,24089,6002,153.02
1988-06-012,2402,2502,2102,23086,2002,143.41
1988-05-312,2002,2302,2002,23086,0002,143.41
1988-05-302,1602,2002,1502,20020,3002,114.57
1988-05-282,1502,2002,1302,18055,3002,095.35
1988-05-272,2002,2002,1902,20077,5002,114.57
1988-05-262,1902,2002,1902,20055,4002,114.57
1988-05-252,1802,2002,1702,18075,5002,095.35
1988-05-242,1502,1902,1502,18022,2002,095.35
1988-05-232,1702,1902,1102,19050,9002,104.96
1988-05-202,1502,1902,1502,18035,6002,095.35
1988-05-192,1902,2002,1502,15032,2002,066.51
1988-05-182,1502,1902,1502,15035,1002,066.51
1988-05-172,1302,1902,1302,19035,6002,104.96
1988-05-162,1402,1902,1402,19037,2002,104.96
1988-05-132,1602,1802,1602,18055,6002,095.35
1988-05-122,1702,1702,1102,15035,7002,066.51
1988-05-112,1702,1702,1602,17038,6002,085.74
1988-05-102,1702,1702,1602,17033,3002,085.74
1988-05-092,1802,1902,1602,19027,4002,104.96
1988-05-072,1602,1602,1502,16021,2002,076.12
1988-05-062,1702,1802,1102,110110,8002,028.07
1988-05-022,1902,2502,1502,250146,1002,162.63
1988-04-302,1002,1202,1002,11043,3002,028.07
1988-04-282,1502,1502,1102,12062,4002,037.68
1988-04-272,1102,1502,1102,15030,2002,066.51
1988-04-262,1102,1302,1102,13052,1002,047.29
1988-04-252,1302,1502,1202,15020,5002,066.51
1988-04-232,1302,1602,1202,1309,2002,047.29
1988-04-222,1402,1702,1302,14019,0002,056.90
1988-04-212,1602,1702,1502,17045,3002,085.74
1988-04-202,1602,1602,1202,12026,4002,037.68
1988-04-192,1202,1502,1102,14011,7002,056.90
1988-04-182,1202,1702,1202,17018,5002,085.74
1988-04-152,1302,1602,1202,14015,5002,056.90
1988-04-142,1502,1702,1402,16010,8002,076.12
1988-04-132,1702,1702,1202,14021,0002,056.90
1988-04-122,1702,1702,1402,17040,4002,085.74
1988-04-112,1102,1502,1102,13017,9002,047.29
1988-04-082,1102,1102,1002,11032,5002,028.07
1988-04-072,1302,1402,1102,11027,1002,028.07
1988-04-062,1002,1302,1002,10011,6002,018.45
1988-04-052,1102,1502,1002,14019,2002,056.90
1988-04-042,1202,1602,1002,10017,3002,018.45
1988-04-022,1402,1402,1102,1103,5002,028.07
1988-04-012,1702,1702,1002,10016,9002,018.45
1988-03-312,1302,1702,1102,17012,2002,085.74
1988-03-302,1502,1702,0602,17036,2002,085.74
1988-03-292,1402,1402,0802,12016,8002,037.68
1988-03-282,0602,1002,0502,10023,4002,018.45
1988-03-262,1002,1402,0802,12022,2002,037.68
1988-03-252,1102,1602,0902,14059,6002,056.90
1988-03-242,1802,1902,1402,19044,2002,104.96
1988-03-232,2002,2002,1802,19014,7002,104.96
1988-03-222,2202,2202,1802,20021,8002,114.57
1988-03-182,1702,2002,1702,18082,8002,095.35
1988-03-172,1502,1902,1502,17030,2002,085.74
1988-03-162,1902,2302,1602,18064,6002,095.35
1988-03-152,0702,1502,0702,15028,6002,066.51
1988-03-142,1002,1402,0602,10044,7002,018.45
1988-03-112,1702,1702,1002,15055,9002,066.51
1988-03-102,1502,1802,1502,15074,8002,066.51
1988-03-092,2002,2002,1502,15022,8002,066.51
1988-03-082,1502,1802,1502,18038,1002,095.35
1988-03-072,1502,1902,1502,17038,5002,085.74
1988-03-052,1702,2302,1502,15076,6002,066.51
1988-03-042,2302,2302,1802,19036,7002,104.96
1988-03-032,2302,2402,1802,20086,6002,114.57
1988-03-022,1702,2202,1502,15092,7002,066.51
1988-03-012,1902,1902,1202,15090,2002,066.51
1988-02-292,2502,2502,1802,18056,4002,095.35
1988-02-272,2102,2102,2002,21016,9002,124.18
1988-02-262,2202,2202,1702,20054,9002,114.57
1988-02-252,1902,2502,1602,25049,3002,162.63
1988-02-242,1102,1802,1102,16054,8002,076.12
1988-02-232,0902,0902,0602,09038,0002,008.84
1988-02-222,0502,0802,0502,08045,2001,999.23
1988-02-192,0402,0502,0402,0408,6001,960.78
1988-02-182,0402,0602,0302,06019,5001,980.01
1988-02-172,0302,0402,0302,04025,8001,960.78
1988-02-162,0302,0402,0302,04022,0001,960.78
1988-02-152,0402,0402,0302,03011,7001,951.17
1988-02-122,0602,0602,0402,04013,8001,960.78
1988-02-102,0502,0502,0302,05031,0001,970.40
1988-02-092,0502,0602,0402,06014,6001,980.01
1988-02-082,0302,0502,0202,05057,9001,970.40
1988-02-062,0302,0502,0302,04018,7001,960.78
1988-02-052,0102,0102,0002,01011,8001,931.95
1988-02-042,0102,0202,0102,01012,5001,931.95
1988-02-032,0202,0302,0102,0106,0001,931.95
1988-02-022,0302,0402,0102,01017,3001,931.95
1988-02-012,0202,0302,0202,0204,5001,941.56
1988-01-302,0102,0302,0102,0303,4001,951.17
1988-01-292,0202,0301,9702,03020,4001,951.17
1988-01-281,9902,0201,9301,96019,5001,883.89
1988-01-271,9101,9901,9101,96021,6001,883.89
1988-01-262,0002,0502,0002,01040,6001,931.95
1988-01-251,9502,0001,9502,00061,3001,922.34
1988-01-231,8901,9401,8901,94047,8001,864.67
1988-01-221,8901,9001,8901,89023,3001,816.61
1988-01-211,8801,9001,8501,8605,9001,787.77
1988-01-201,8801,8801,8501,85056,8001,778.16
1988-01-191,9001,9001,8601,86074,4001,787.77
1988-01-181,9001,9501,8801,89031,1001,816.61
1988-01-141,8801,9001,8801,90014,5001,826.22
1988-01-131,8901,8901,8801,8904,8001,816.61
1988-01-121,8901,9001,8801,8903,2001,816.61
1988-01-111,8901,9001,8701,90013,1001,826.22
1988-01-081,9001,9001,8601,90073,3001,826.22
1988-01-071,9701,9701,8901,89035,8001,816.61
1988-01-061,8701,9401,8701,88023,8001,807
1988-01-051,8901,9301,8401,84016,1001,768.55
1988-01-041,8701,8701,8501,8605,9001,787.77

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