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
1988-12-28	3,980	4,030	3,960	4,020	1,255,000	3,863.90
1988-12-27	3,980	4,020	3,930	3,980	1,860,201	3,825.45
1988-12-26	4,050	4,060	3,860	3,990	2,277,001	3,835.06
1988-12-24	3,650	4,000	3,650	4,000	1,825,101	3,844.68
1988-12-23	3,640	3,770	3,610	3,700	3,003,201	3,556.32
1988-12-22	3,400	3,610	3,400	3,570	1,302,900	3,431.37
1988-12-21	3,340	3,430	3,330	3,380	472,800	3,248.75
1988-12-20	3,190	3,330	3,190	3,330	144,100	3,200.69
1988-12-19	3,300	3,300	3,150	3,150	117,000	3,027.68
1988-12-16	3,310	3,320	3,140	3,240	170,900	3,114.19
1988-12-15	3,330	3,400	3,310	3,330	75,900	3,200.69
1988-12-14	3,440	3,440	3,370	3,380	121,800	3,248.75
1988-12-13	3,400	3,420	3,360	3,400	119,900	3,267.97
1988-12-12	3,420	3,490	3,390	3,400	285,400	3,267.97
1988-12-09	3,280	3,480	3,280	3,470	912,500	3,335.26
1988-12-08	3,220	3,370	3,200	3,330	479,100	3,200.69
1988-12-07	3,270	3,370	3,250	3,250	606,600	3,123.80
1988-12-06	3,430	3,460	3,230	3,320	531,300	3,191.08
1988-12-05	3,350	3,500	3,300	3,380	1,826,801	3,248.75
1988-12-03	3,000	3,350	2,990	3,350	1,389,000	3,219.92
1988-12-02	2,840	2,970	2,800	2,950	258,600	2,835.45
1988-12-01	2,890	2,900	2,780	2,780	41,200	2,672.05
1988-11-30	2,880	2,900	2,820	2,850	54,400	2,739.33
1988-11-29	2,830	2,880	2,770	2,850	35,100	2,739.33
1988-11-28	2,890	2,890	2,710	2,710	53,000	2,604.77
1988-11-26	2,940	2,940	2,800	2,850	29,800	2,739.33
1988-11-25	2,970	2,980	2,900	2,910	86,800	2,797
1988-11-24	3,020	3,030	2,900	2,930	294,500	2,816.22
1988-11-22	2,900	2,980	2,850	2,980	291,000	2,864.28
1988-11-21	2,790	2,850	2,790	2,850	129,700	2,739.33
1988-11-18	2,820	2,840	2,780	2,790	43,900	2,681.66
1988-11-17	2,810	2,820	2,760	2,780	34,100	2,672.05
1988-11-16	2,820	2,840	2,780	2,780	65,000	2,672.05
1988-11-15	2,800	2,840	2,780	2,820	111,800	2,710.50
1988-11-14	2,830	2,840	2,780	2,800	41,300	2,691.27
1988-11-11	2,830	2,840	2,800	2,840	47,100	2,729.72
1988-11-10	2,840	2,880	2,810	2,840	89,200	2,729.72
1988-11-09	2,810	2,860	2,800	2,810	139,700	2,700.88
1988-11-08	2,740	2,810	2,740	2,790	61,200	2,681.66
1988-11-07	2,740	2,740	2,650	2,650	30,000	2,547.10
1988-11-05	2,720	2,760	2,700	2,700	20,500	2,595.16
1988-11-04	2,670	2,800	2,670	2,740	67,200	2,633.60
1988-11-02	2,740	2,770	2,710	2,710	32,000	2,604.77
1988-11-01	2,790	2,800	2,730	2,730	101,200	2,623.99
1988-10-31	2,770	2,780	2,720	2,720	57,500	2,614.38
1988-10-29	2,780	2,780	2,710	2,760	20,200	2,652.83
1988-10-28	2,800	2,800	2,700	2,720	67,100	2,614.38
1988-10-27	2,680	2,740	2,660	2,730	69,700	2,623.99
1988-10-26	2,690	2,690	2,630	2,650	40,500	2,547.10
1988-10-25	2,570	2,700	2,570	2,650	95,700	2,547.10
1988-10-24	2,640	2,690	2,620	2,620	15,800	2,518.26
1988-10-22	2,640	2,640	2,590	2,600	12,300	2,499.04
1988-10-21	2,640	2,640	2,600	2,600	23,900	2,499.04
1988-10-20	2,640	2,640	2,560	2,560	53,700	2,460.59
1988-10-19	2,710	2,770	2,500	2,500	75,200	2,402.92
1988-10-18	2,730	2,770	2,660	2,670	44,100	2,566.32
1988-10-17	2,870	2,900	2,750	2,770	91,800	2,662.44
1988-10-14	2,920	2,940	2,820	2,830	147,800	2,720.11
1988-10-13	2,720	2,880	2,720	2,870	501,300	2,758.55
1988-10-12	2,620	2,710	2,580	2,680	151,600	2,575.93
1988-10-11	2,600	2,650	2,580	2,610	211,400	2,508.65
1988-10-07	2,610	2,650	2,530	2,590	90,600	2,489.43
1988-10-06	2,600	2,750	2,580	2,600	94,300	2,499.04
1988-10-05	2,650	2,750	2,600	2,610	198,300	2,508.65
1988-10-04	2,470	2,620	2,470	2,620	68,200	2,518.26
1988-10-03	2,510	2,510	2,450	2,450	76,400	2,354.86
1988-10-01	2,480	2,570	2,480	2,500	7,400	2,402.92
1988-09-30	2,590	2,590	2,460	2,500	60,000	2,402.92
1988-09-29	2,600	2,650	2,480	2,550	21,400	2,450.98
1988-09-28	2,590	2,690	2,580	2,600	32,100	2,499.04
1988-09-27	2,430	2,590	2,430	2,590	30,400	2,489.43
1988-09-26	2,480	2,550	2,480	2,480	52,000	2,383.70
1988-09-24	2,530	2,530	2,500	2,500	16,500	2,402.92
1988-09-22	2,570	2,570	2,510	2,530	6,000	2,431.76
1988-09-21	2,570	2,570	2,500	2,510	59,600	2,412.53
1988-09-20	2,640	2,640	2,570	2,570	57,900	2,470.20
1988-09-19	2,640	2,660	2,630	2,660	58,800	2,556.71
1988-09-16	2,570	2,640	2,570	2,640	76,400	2,537.49
1988-09-14	2,610	2,610	2,570	2,590	1,071,900	2,489.43
1988-09-13	2,540	2,590	2,540	2,570	1,032,300	2,470.20
1988-09-12	2,470	2,510	2,470	2,500	23,800	2,402.92
1988-09-09	2,520	2,540	2,510	2,520	21,200	2,422.15
1988-09-08	2,520	2,550	2,520	2,520	18,300	2,422.15
1988-09-07	2,510	2,540	2,500	2,510	25,100	2,412.53
1988-09-06	2,540	2,540	2,500	2,500	13,300	2,402.92
1988-09-05	2,530	2,550	2,500	2,500	38,400	2,402.92
1988-09-03	2,500	2,540	2,500	2,540	19,000	2,441.37
1988-09-02	2,530	2,580	2,530	2,540	35,100	2,441.37
1988-09-01	2,600	2,600	2,570	2,570	64,800	2,470.20
1988-08-31	2,610	2,650	2,610	2,620	31,200	2,518.26
1988-08-30	2,650	2,660	2,610	2,610	42,800	2,508.65
1988-08-29	2,690	2,690	2,650	2,650	65,000	2,547.10
1988-08-27	2,660	2,660	2,650	2,650	23,200	2,547.10
1988-08-26	2,680	2,700	2,650	2,660	28,700	2,556.71
1988-08-25	2,700	2,700	2,670	2,690	17,300	2,585.54
1988-08-24	2,670	2,700	2,660	2,690	16,600	2,585.54
1988-08-23	2,700	2,730	2,660	2,680	12,800	2,575.93
1988-08-22	2,660	2,700	2,660	2,670	16,200	2,566.32
1988-08-19	2,670	2,700	2,650	2,660	18,100	2,556.71
1988-08-18	2,700	2,730	2,670	2,670	20,300	2,566.32
1988-08-17	2,690	2,690	2,650	2,680	25,100	2,575.93
1988-08-16	2,700	2,700	2,650	2,650	24,100	2,547.10
1988-08-15	2,690	2,690	2,650	2,670	7,400	2,566.32
1988-08-12	2,670	2,700	2,650	2,650	23,000	2,547.10
1988-08-11	2,670	2,700	2,640	2,670	26,400	2,566.32
1988-08-10	2,700	2,740	2,660	2,670	29,600	2,566.32
1988-08-09	2,730	2,740	2,700	2,700	13,800	2,595.16
1988-08-08	2,750	2,750	2,720	2,730	16,500	2,623.99
1988-08-06	2,750	2,800	2,750	2,750	18,300	2,643.21
1988-08-05	2,800	2,800	2,750	2,770	27,700	2,662.44
1988-08-04	2,750	2,800	2,750	2,750	26,400	2,643.21
1988-08-03	2,770	2,850	2,750	2,750	28,200	2,643.21
1988-08-02	2,790	2,800	2,730	2,770	37,700	2,662.44
1988-08-01	2,800	2,830	2,770	2,790	59,400	2,681.66
1988-07-30	2,860	2,870	2,800	2,800	91,900	2,691.27
1988-07-29	2,780	2,900	2,770	2,860	105,000	2,748.94
1988-07-28	2,930	2,950	2,790	2,820	148,400	2,710.50
1988-07-27	2,700	2,950	2,700	2,950	204,400	2,835.45
1988-07-26	2,640	2,710	2,640	2,690	74,000	2,585.54
1988-07-25	2,680	2,720	2,650	2,650	42,800	2,547.10
1988-07-23	2,700	2,750	2,670	2,670	17,600	2,566.32
1988-07-22	2,720	2,860	2,700	2,730	86,700	2,623.99
1988-07-21	2,800	2,800	2,720	2,760	62,500	2,652.83
1988-07-20	2,850	2,860	2,800	2,800	28,900	2,691.27
1988-07-19	2,810	2,870	2,800	2,820	37,600	2,710.50
1988-07-18	2,950	2,950	2,850	2,890	26,800	2,777.78
1988-07-15	3,000	3,000	2,900	2,950	53,800	2,835.45
1988-07-14	2,950	3,000	2,950	2,990	89,300	2,873.89
1988-07-13	3,000	3,000	2,920	2,950	66,400	2,835.45
1988-07-12	2,990	3,000	2,960	3,000	66,200	2,883.51
1988-07-11	3,070	3,070	2,900	2,970	106,100	2,854.67
1988-07-08	2,960	3,080	2,960	2,970	105,000	2,854.67
1988-07-07	3,100	3,100	2,960	2,960	280,000	2,845.06
1988-07-06	3,050	3,130	3,000	3,070	411,800	2,950.79
1988-07-05	2,970	3,040	2,950	3,020	139,300	2,902.73
1988-07-04	2,950	3,050	2,950	2,950	159,300	2,835.45
1988-07-02	3,030	3,080	2,950	2,950	349,100	2,835.45
1988-07-01	3,100	3,200	3,020	3,060	1,724,401	2,941.18
1988-06-30	2,800	2,950	2,800	2,950	341,700	2,835.45
1988-06-29	2,730	2,790	2,730	2,790	159,200	2,681.66
1988-06-28	2,700	2,730	2,630	2,730	61,000	2,623.99
1988-06-27	2,700	2,730	2,690	2,730	42,100	2,623.99
1988-06-25	2,740	2,750	2,690	2,690	28,700	2,585.54
1988-06-24	2,750	2,800	2,710	2,740	48,100	2,633.60
1988-06-23	2,840	2,840	2,670	2,760	76,300	2,652.83
1988-06-22	2,830	2,890	2,810	2,810	72,900	2,700.88
1988-06-21	2,800	2,810	2,770	2,790	60,500	2,681.66
1988-06-20	2,900	2,900	2,760	2,860	102,600	2,748.94
1988-06-17	2,870	2,900	2,860	2,900	111,100	2,787.39
1988-06-16	2,960	2,990	2,900	2,910	139,800	2,797
1988-06-15	2,970	3,000	2,940	2,950	751,200	2,835.45
1988-06-14	2,970	2,990	2,940	2,970	512,500	2,854.67
1988-06-13	2,850	3,020	2,830	2,970	1,625,101	2,854.67
1988-06-10	2,800	2,880	2,780	2,820	634,600	2,710.50
1988-06-09	2,780	2,820	2,740	2,800	336,400	2,691.27
1988-06-08	2,770	2,800	2,710	2,720	224,800	2,614.38
1988-06-07	2,780	2,850	2,750	2,800	472,700	2,691.27
1988-06-06	2,880	3,000	2,750	2,800	944,100	2,691.27
1988-06-04	2,730	2,850	2,710	2,800	854,100	2,691.27
1988-06-03	2,300	2,640	2,260	2,570	711,000	2,470.20
1988-06-02	2,220	2,250	2,220	2,240	89,600	2,153.02
1988-06-01	2,240	2,250	2,210	2,230	86,200	2,143.41
1988-05-31	2,200	2,230	2,200	2,230	86,000	2,143.41
1988-05-30	2,160	2,200	2,150	2,200	20,300	2,114.57
1988-05-28	2,150	2,200	2,130	2,180	55,300	2,095.35
1988-05-27	2,200	2,200	2,190	2,200	77,500	2,114.57
1988-05-26	2,190	2,200	2,190	2,200	55,400	2,114.57
1988-05-25	2,180	2,200	2,170	2,180	75,500	2,095.35
1988-05-24	2,150	2,190	2,150	2,180	22,200	2,095.35
1988-05-23	2,170	2,190	2,110	2,190	50,900	2,104.96
1988-05-20	2,150	2,190	2,150	2,180	35,600	2,095.35
1988-05-19	2,190	2,200	2,150	2,150	32,200	2,066.51
1988-05-18	2,150	2,190	2,150	2,150	35,100	2,066.51
1988-05-17	2,130	2,190	2,130	2,190	35,600	2,104.96
1988-05-16	2,140	2,190	2,140	2,190	37,200	2,104.96
1988-05-13	2,160	2,180	2,160	2,180	55,600	2,095.35
1988-05-12	2,170	2,170	2,110	2,150	35,700	2,066.51
1988-05-11	2,170	2,170	2,160	2,170	38,600	2,085.74
1988-05-10	2,170	2,170	2,160	2,170	33,300	2,085.74
1988-05-09	2,180	2,190	2,160	2,190	27,400	2,104.96
1988-05-07	2,160	2,160	2,150	2,160	21,200	2,076.12
1988-05-06	2,170	2,180	2,110	2,110	110,800	2,028.07
1988-05-02	2,190	2,250	2,150	2,250	146,100	2,162.63
1988-04-30	2,100	2,120	2,100	2,110	43,300	2,028.07
1988-04-28	2,150	2,150	2,110	2,120	62,400	2,037.68
1988-04-27	2,110	2,150	2,110	2,150	30,200	2,066.51
1988-04-26	2,110	2,130	2,110	2,130	52,100	2,047.29
1988-04-25	2,130	2,150	2,120	2,150	20,500	2,066.51
1988-04-23	2,130	2,160	2,120	2,130	9,200	2,047.29
1988-04-22	2,140	2,170	2,130	2,140	19,000	2,056.90
1988-04-21	2,160	2,170	2,150	2,170	45,300	2,085.74
1988-04-20	2,160	2,160	2,120	2,120	26,400	2,037.68
1988-04-19	2,120	2,150	2,110	2,140	11,700	2,056.90
1988-04-18	2,120	2,170	2,120	2,170	18,500	2,085.74
1988-04-15	2,130	2,160	2,120	2,140	15,500	2,056.90
1988-04-14	2,150	2,170	2,140	2,160	10,800	2,076.12
1988-04-13	2,170	2,170	2,120	2,140	21,000	2,056.90
1988-04-12	2,170	2,170	2,140	2,170	40,400	2,085.74
1988-04-11	2,110	2,150	2,110	2,130	17,900	2,047.29
1988-04-08	2,110	2,110	2,100	2,110	32,500	2,028.07
1988-04-07	2,130	2,140	2,110	2,110	27,100	2,028.07
1988-04-06	2,100	2,130	2,100	2,100	11,600	2,018.45
1988-04-05	2,110	2,150	2,100	2,140	19,200	2,056.90
1988-04-04	2,120	2,160	2,100	2,100	17,300	2,018.45
1988-04-02	2,140	2,140	2,110	2,110	3,500	2,028.07
1988-04-01	2,170	2,170	2,100	2,100	16,900	2,018.45
1988-03-31	2,130	2,170	2,110	2,170	12,200	2,085.74
1988-03-30	2,150	2,170	2,060	2,170	36,200	2,085.74
1988-03-29	2,140	2,140	2,080	2,120	16,800	2,037.68
1988-03-28	2,060	2,100	2,050	2,100	23,400	2,018.45
1988-03-26	2,100	2,140	2,080	2,120	22,200	2,037.68
1988-03-25	2,110	2,160	2,090	2,140	59,600	2,056.90
1988-03-24	2,180	2,190	2,140	2,190	44,200	2,104.96
1988-03-23	2,200	2,200	2,180	2,190	14,700	2,104.96
1988-03-22	2,220	2,220	2,180	2,200	21,800	2,114.57
1988-03-18	2,170	2,200	2,170	2,180	82,800	2,095.35
1988-03-17	2,150	2,190	2,150	2,170	30,200	2,085.74
1988-03-16	2,190	2,230	2,160	2,180	64,600	2,095.35
1988-03-15	2,070	2,150	2,070	2,150	28,600	2,066.51
1988-03-14	2,100	2,140	2,060	2,100	44,700	2,018.45
1988-03-11	2,170	2,170	2,100	2,150	55,900	2,066.51
1988-03-10	2,150	2,180	2,150	2,150	74,800	2,066.51
1988-03-09	2,200	2,200	2,150	2,150	22,800	2,066.51
1988-03-08	2,150	2,180	2,150	2,180	38,100	2,095.35
1988-03-07	2,150	2,190	2,150	2,170	38,500	2,085.74
1988-03-05	2,170	2,230	2,150	2,150	76,600	2,066.51
1988-03-04	2,230	2,230	2,180	2,190	36,700	2,104.96
1988-03-03	2,230	2,240	2,180	2,200	86,600	2,114.57
1988-03-02	2,170	2,220	2,150	2,150	92,700	2,066.51
1988-03-01	2,190	2,190	2,120	2,150	90,200	2,066.51
1988-02-29	2,250	2,250	2,180	2,180	56,400	2,095.35
1988-02-27	2,210	2,210	2,200	2,210	16,900	2,124.18
1988-02-26	2,220	2,220	2,170	2,200	54,900	2,114.57
1988-02-25	2,190	2,250	2,160	2,250	49,300	2,162.63
1988-02-24	2,110	2,180	2,110	2,160	54,800	2,076.12
1988-02-23	2,090	2,090	2,060	2,090	38,000	2,008.84
1988-02-22	2,050	2,080	2,050	2,080	45,200	1,999.23
1988-02-19	2,040	2,050	2,040	2,040	8,600	1,960.78
1988-02-18	2,040	2,060	2,030	2,060	19,500	1,980.01
1988-02-17	2,030	2,040	2,030	2,040	25,800	1,960.78
1988-02-16	2,030	2,040	2,030	2,040	22,000	1,960.78
1988-02-15	2,040	2,040	2,030	2,030	11,700	1,951.17
1988-02-12	2,060	2,060	2,040	2,040	13,800	1,960.78
1988-02-10	2,050	2,050	2,030	2,050	31,000	1,970.40
1988-02-09	2,050	2,060	2,040	2,060	14,600	1,980.01
1988-02-08	2,030	2,050	2,020	2,050	57,900	1,970.40
1988-02-06	2,030	2,050	2,030	2,040	18,700	1,960.78
1988-02-05	2,010	2,010	2,000	2,010	11,800	1,931.95
1988-02-04	2,010	2,020	2,010	2,010	12,500	1,931.95
1988-02-03	2,020	2,030	2,010	2,010	6,000	1,931.95
1988-02-02	2,030	2,040	2,010	2,010	17,300	1,931.95
1988-02-01	2,020	2,030	2,020	2,020	4,500	1,941.56
1988-01-30	2,010	2,030	2,010	2,030	3,400	1,951.17
1988-01-29	2,020	2,030	1,970	2,030	20,400	1,951.17
1988-01-28	1,990	2,020	1,930	1,960	19,500	1,883.89
1988-01-27	1,910	1,990	1,910	1,960	21,600	1,883.89
1988-01-26	2,000	2,050	2,000	2,010	40,600	1,931.95
1988-01-25	1,950	2,000	1,950	2,000	61,300	1,922.34
1988-01-23	1,890	1,940	1,890	1,940	47,800	1,864.67
1988-01-22	1,890	1,900	1,890	1,890	23,300	1,816.61
1988-01-21	1,880	1,900	1,850	1,860	5,900	1,787.77
1988-01-20	1,880	1,880	1,850	1,850	56,800	1,778.16
1988-01-19	1,900	1,900	1,860	1,860	74,400	1,787.77
1988-01-18	1,900	1,950	1,880	1,890	31,100	1,816.61
1988-01-14	1,880	1,900	1,880	1,900	14,500	1,826.22
1988-01-13	1,890	1,890	1,880	1,890	4,800	1,816.61
1988-01-12	1,890	1,900	1,880	1,890	3,200	1,816.61
1988-01-11	1,890	1,900	1,870	1,900	13,100	1,826.22
1988-01-08	1,900	1,900	1,860	1,900	73,300	1,826.22
1988-01-07	1,970	1,970	1,890	1,890	35,800	1,816.61
1988-01-06	1,870	1,940	1,870	1,880	23,800	1,807
1988-01-05	1,890	1,930	1,840	1,840	16,100	1,768.55
1988-01-04	1,870	1,870	1,850	1,860	5,900	1,787.77

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31