9509 北海道電力(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-294,1204,2604,1204,250160,0004,084.97
1989-12-284,0604,1204,0604,120135,1003,960.02
1989-12-274,0904,1204,0504,110183,6003,950.40
1989-12-264,0904,1404,0304,080345,0003,921.57
1989-12-254,0804,1204,0004,090294,1003,931.18
1989-12-224,1004,1103,9004,010169,5003,854.29
1989-12-214,1504,1804,0504,070118,8003,911.96
1989-12-204,2404,2404,0904,140149,4003,979.24
1989-12-194,2904,2904,1004,100247,6003,940.79
1989-12-184,3104,3504,2704,290107,7004,123.41
1989-12-154,3904,3904,3504,360218,6004,190.70
1989-12-144,4004,4204,3404,380410,2004,209.92
1989-12-134,3304,3504,3004,330137,4004,161.86
1989-12-124,3604,3704,3004,310205,2004,142.64
1989-12-114,2804,3704,2504,350180,8004,181.08
1989-12-084,3304,3804,2304,280239,3004,113.80
1989-12-074,4004,4204,3304,330548,7004,161.86
1989-12-064,3304,4504,3004,4001,237,4004,229.14
1989-12-054,0904,3704,0904,3701,431,9004,200.31
1989-12-044,0904,1404,0604,100144,9003,940.79
1989-12-014,1704,1704,0504,050375,0003,892.73
1989-11-304,2004,2204,0804,120715,6003,960.02
1989-11-294,0704,2404,0404,1401,335,0003,979.24
1989-11-284,0804,0804,0204,060344,0003,902.35
1989-11-274,0004,0903,9804,080595,0003,921.57
1989-11-243,9404,0403,9303,940814,0003,787
1989-11-223,7503,9603,7403,890672,0003,738.95
1989-11-213,6703,7403,6703,70060,8003,556.32
1989-11-203,7703,8403,7103,72076,7003,575.55
1989-11-173,7503,7803,7303,74068,5003,594.77
1989-11-163,8503,8503,7503,750178,3003,604.38
1989-11-153,8903,8903,7303,780249,9003,633.22
1989-11-143,7503,9003,7203,800707,8003,652.44
1989-11-133,6903,7803,6603,750380,8003,604.38
1989-11-103,6203,6603,5903,60089,9003,460.21
1989-11-093,6003,6103,5303,590132,1003,450.60
1989-11-083,5703,6003,5303,60081,7003,460.21
1989-11-073,5603,6403,5603,58064,1003,440.98
1989-11-063,6003,6703,5803,65050,8003,508.27
1989-11-023,5803,6503,5603,65068,2003,508.27
1989-11-013,6203,6603,5603,580195,1003,440.98
1989-10-313,5603,6503,5603,630170,0003,489.04
1989-10-303,5103,6103,5103,56062,4003,421.76
1989-10-273,6303,7003,5003,550212,1003,412.15
1989-10-263,5103,6203,5003,610108,8003,469.82
1989-10-253,5103,5703,5003,53063,0003,392.93
1989-10-243,5903,5903,5203,52072,9003,383.31
1989-10-233,6003,6203,5003,56099,8003,421.76
1989-10-203,6303,6503,6203,620122,2003,479.43
1989-10-193,6503,6803,6003,61034,2003,469.82
1989-10-183,6503,6903,5503,550108,0003,412.15
1989-10-173,6003,7003,5503,610143,5003,469.82
1989-10-163,5003,5803,4503,570192,0003,431.37
1989-10-133,5003,5303,4803,53064,2003,392.93
1989-10-123,5303,5303,4503,50048,2003,364.09
1989-10-113,5003,5003,4503,50052,5003,364.09
1989-10-093,5903,5903,4703,47085,3003,335.26
1989-10-063,5003,5003,4703,50092,7003,364.09
1989-10-053,5703,5703,5003,50061,7003,364.09
1989-10-043,5703,5803,5003,53045,6003,392.93
1989-10-033,5303,5403,5003,52088,5003,383.31
1989-10-023,6003,6003,5303,530182,9003,392.93
1989-09-293,6703,6703,5203,52069,1003,383.31
1989-09-283,6103,6803,5703,57049,4003,431.37
1989-09-273,6603,7003,6003,60077,4003,460.21
1989-09-263,6003,7203,5803,710237,9003,565.94
1989-09-253,5603,6103,5603,60088,0003,460.21
1989-09-223,5603,5903,5403,560189,1003,421.76
1989-09-213,5103,6003,5103,56054,4003,421.76
1989-09-203,5903,6003,5003,51098,3003,373.70
1989-09-193,5803,6203,5703,600177,6003,460.21
1989-09-183,6003,6003,5603,59075,5003,450.60
1989-09-143,6403,6403,5503,60091,1003,460.21
1989-09-133,6003,6103,5803,61059,8003,469.82
1989-09-123,5903,6003,5303,59044,7003,450.60
1989-09-113,5103,5503,4903,50037,3003,364.09
1989-09-083,5203,5903,5003,510103,3003,373.70
1989-09-073,6003,6303,5203,52060,5003,383.31
1989-09-063,6903,6903,5703,60036,5003,460.21
1989-09-053,7003,7003,6003,65042,4003,508.27
1989-09-043,5803,6403,5603,60056,5003,460.21
1989-09-013,6003,6003,5503,58076,6003,440.98
1989-08-313,6103,6103,5803,60076,1003,460.21
1989-08-303,7003,7003,6103,61073,2003,469.82
1989-08-293,6103,6803,6103,65066,0003,508.27
1989-08-283,6703,6703,6203,65036,4003,508.27
1989-08-253,6503,7003,6203,62077,4003,479.43
1989-08-243,6803,7003,6503,65051,9003,508.27
1989-08-233,6503,7003,6503,70068,5003,556.32
1989-08-223,7003,7003,6503,65067,7003,508.27
1989-08-213,7303,7303,6703,68072,7003,537.10
1989-08-183,6603,7303,6403,68095,1003,537.10
1989-08-173,7503,7703,6403,66088,3003,517.88
1989-08-163,6203,7203,6203,700125,0003,556.32
1989-08-153,6503,6603,6103,62096,0003,479.43
1989-08-143,6603,6703,6203,66048,6003,517.88
1989-08-113,7403,7403,6503,66074,8003,517.88
1989-08-103,7403,7703,7203,72027,1003,575.55
1989-08-093,7503,8003,7303,78089,2003,633.22
1989-08-083,7103,7503,7103,720105,6003,575.55
1989-08-073,7603,7603,7103,71042,2003,565.94
1989-08-043,8003,8003,7103,71031,5003,565.94
1989-08-033,7803,8503,7103,72073,5003,575.55
1989-08-023,8603,9003,7803,800251,7003,652.44
1989-08-013,9203,9703,8303,840728,4003,690.89
1989-07-313,7803,8603,7803,840362,6003,690.89
1989-07-283,7603,8003,7303,730218,3003,585.16
1989-07-273,7603,7703,7103,750201,7003,604.38
1989-07-263,7403,7903,6403,640271,9003,498.65
1989-07-253,6403,7703,6403,750458,5003,604.38
1989-07-243,6403,6403,5203,620111,1003,479.43
1989-07-213,5203,6603,5003,660241,6003,517.88
1989-07-203,5003,5403,4703,52095,3003,383.31
1989-07-193,4603,4903,4603,49069,1003,354.48
1989-07-183,5003,5003,4603,46057,2003,325.64
1989-07-173,5003,5003,4703,50034,3003,364.09
1989-07-143,4903,5203,4803,50052,6003,364.09
1989-07-133,5403,5503,4603,460138,5003,325.64
1989-07-123,5803,5803,5003,53065,3003,392.93
1989-07-113,5303,5803,5003,53067,5003,392.93
1989-07-103,5403,5803,5203,58038,5003,440.98
1989-07-073,5903,5903,5103,59076,6003,450.60
1989-07-063,5503,5803,4903,570214,5003,431.37
1989-07-053,4803,5203,4703,520154,8003,383.31
1989-07-043,5903,6003,4803,50091,7003,364.09
1989-07-033,4303,5703,4303,570133,1003,431.37
1989-06-303,4803,5003,4303,480115,3003,344.87
1989-06-293,5203,5503,4803,48069,7003,344.87
1989-06-283,5003,5403,4803,51089,4003,373.70
1989-06-273,5503,6003,5003,540217,0003,402.54
1989-06-263,6303,6503,5403,540103,6003,402.54
1989-06-233,6003,6103,5403,580113,0003,440.98
1989-06-223,6303,7003,5403,540153,1003,402.54
1989-06-213,5503,6003,5503,580103,8003,440.98
1989-06-203,5003,6003,4903,60093,7003,460.21
1989-06-193,5103,6003,5003,50064,6003,364.09
1989-06-163,6403,6403,4803,490129,8003,354.48
1989-06-153,6003,6003,5003,55085,5003,412.15
1989-06-143,6003,6703,5503,60073,4003,460.21
1989-06-133,6203,6503,6003,60050,4003,460.21
1989-06-123,7003,7203,6003,68060,5003,537.10
1989-06-093,7003,7503,6503,75072,8003,604.38
1989-06-083,7303,7803,7003,74059,5003,594.77
1989-06-073,7803,7803,6903,73065,5003,585.16
1989-06-063,6203,7403,6103,69052,2003,546.71
1989-06-053,6303,6903,6103,61079,1003,469.82
1989-06-023,6503,7003,6003,640156,4003,498.65
1989-06-013,7503,8003,6003,610129,2003,469.82
1989-05-313,7703,8003,7203,740151,2003,594.77
1989-05-303,8003,8103,7703,800132,1003,652.44
1989-05-293,8903,9003,8203,87063,6003,719.72
1989-05-263,9003,9203,8503,900200,3003,748.56
1989-05-253,8603,9303,8103,890355,1003,738.95
1989-05-243,8103,8503,8003,82089,2003,671.66
1989-05-233,8103,8203,7403,800179,6003,652.44
1989-05-223,9003,9003,8303,86081,0003,710.11
1989-05-193,9003,9103,8003,800103,0003,652.44
1989-05-183,8703,9203,8503,85069,9003,700.50
1989-05-173,8804,0003,8603,920255,9003,767.78
1989-05-163,8103,9503,8103,890126,8003,738.95
1989-05-153,9003,9003,8203,86078,1003,710.11
1989-05-123,9303,9403,8603,940241,9003,787
1989-05-113,9904,0103,9103,930370,9003,777.39
1989-05-104,0504,1403,9603,960881,5003,806.23
1989-05-094,1404,2403,9704,0401,662,1013,883.12
1989-05-083,7104,2003,7104,1302,660,9013,969.63
1989-05-023,6403,7003,6103,700352,2003,556.32
1989-05-013,5803,6503,5803,620300,4003,479.43
1989-04-283,5303,6503,4703,600212,3003,460.21
1989-04-273,4803,4903,4503,49075,7003,354.48
1989-04-263,4903,5003,4503,460114,3003,325.64
1989-04-253,4203,5003,4203,420140,1003,287.20
1989-04-243,4403,4703,3403,45062,2003,316.03
1989-04-213,4703,4703,4203,46059,4003,325.64
1989-04-203,4903,5003,4303,450199,9003,316.03
1989-04-193,5003,5503,4603,480257,2003,344.87
1989-04-183,5003,5103,4703,48099,5003,344.87
1989-04-173,5303,5703,4803,480117,4003,344.87
1989-04-143,5303,5403,4803,48057,8003,344.87
1989-04-133,5303,5303,4703,510105,8003,373.70
1989-04-123,5303,5503,5003,510117,1003,373.70
1989-04-113,5003,5003,4803,48043,6003,344.87
1989-04-103,5003,5103,4703,48063,8003,344.87
1989-04-073,5003,5503,4503,50058,5003,364.09
1989-04-063,5603,5703,4503,45075,3003,316.03
1989-04-053,5003,5503,5003,540190,0003,402.54
1989-04-043,4503,5803,4503,480147,4003,344.87
1989-04-033,5003,5003,4103,440174,1003,306.42
1989-03-313,5503,5703,4203,430304,9003,296.81
1989-03-303,6303,6303,5103,51075,1003,373.70
1989-03-293,6303,6303,5503,580130,7003,440.98
1989-03-283,4103,5403,3803,41099,4003,277.59
1989-03-273,4503,5403,4003,40070,0003,267.97
1989-03-243,4203,4803,4103,46092,2003,325.64
1989-03-233,3803,4903,3803,480171,3003,344.87
1989-03-223,4503,5003,4003,420372,1003,287.20
1989-03-203,4803,5303,3503,350520,2003,219.92
1989-03-173,6003,6003,4503,550204,0003,412.15
1989-03-163,7403,8003,6503,71071,8003,565.94
1989-03-153,7003,7803,7003,75099,7003,604.38
1989-03-143,5503,7503,5203,740155,7003,594.77
1989-03-133,6103,6403,5403,56077,2003,421.76
1989-03-103,6703,6703,6003,60069,7003,460.21
1989-03-093,7203,7203,6703,70086,4003,556.32
1989-03-083,7503,7703,7203,720112,4003,575.55
1989-03-073,7603,8303,7503,75069,2003,604.38
1989-03-063,8003,8503,7503,80097,4003,652.44
1989-03-033,9003,9003,7803,80051,9003,652.44
1989-03-023,8003,8103,7503,75082,5003,604.38
1989-03-013,8803,8803,7203,750163,4003,604.38
1989-02-283,9003,9503,8503,85085,7003,700.50
1989-02-273,9203,9803,8903,920124,7003,767.78
1989-02-233,8703,9903,8703,980212,9003,825.45
1989-02-223,9003,9603,8503,870165,0003,719.72
1989-02-214,0104,0103,9003,900210,3003,748.56
1989-02-204,0604,1003,9603,98097,0003,825.45
1989-02-173,9104,0403,9004,030126,6003,873.51
1989-02-163,9904,0103,9603,960145,4003,806.23
1989-02-154,0004,0503,9603,960123,5003,806.23
1989-02-144,0004,0503,9604,030117,9003,873.51
1989-02-134,0504,0503,9604,000198,9003,844.68
1989-02-104,0704,1204,0504,050184,1003,892.73
1989-02-094,1504,1504,0504,060131,2003,902.35
1989-02-084,1004,1504,0504,100241,4003,940.79
1989-02-074,1304,1304,0404,050130,7003,892.73
1989-02-064,0404,1504,0404,120178,7003,960.02
1989-02-034,1404,2104,0704,090319,4003,931.18
1989-02-024,0604,2204,0604,130431,2003,969.63
1989-02-014,0504,1404,0504,080149,0003,921.57
1989-01-314,0804,1904,0804,150250,5003,988.85
1989-01-304,1104,1504,0804,090160,4003,931.18
1989-01-284,1004,1904,0804,190133,1004,027.30
1989-01-274,1604,2004,0804,090227,0003,931.18
1989-01-264,1704,2204,1504,150218,4003,988.85
1989-01-254,2604,2704,1704,220328,0004,056.13
1989-01-244,1504,2704,1404,240784,2004,075.36
1989-01-233,9904,1203,9904,050227,0003,892.73
1989-01-203,9004,0403,8003,950619,5003,796.62
1989-01-194,0604,0703,9003,950301,9003,796.62
1989-01-184,1304,1604,1004,150234,0003,988.85
1989-01-174,2304,2304,1404,160310,1003,998.46
1989-01-134,1404,3204,1404,230625,1004,065.74
1989-01-124,1504,2004,1004,130363,9003,969.63
1989-01-114,1604,2504,1104,130356,8003,969.63
1989-01-104,3304,3504,2304,230774,5004,065.74
1989-01-094,2004,3004,1204,300607,4004,133.03
1989-01-064,3004,3704,1404,2201,185,3004,056.13
1989-01-054,2804,5004,1404,3503,910,6014,181.08
1989-01-044,0704,3004,0304,3001,619,4014,133.03

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