9509 北海道電力(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,390	2,410	2,370	2,400	100,000	2,352.94
1990-12-27	2,440	2,440	2,330	2,410	395,500	2,362.75
1990-12-26	2,360	2,430	2,360	2,400	153,600	2,352.94
1990-12-25	2,400	2,430	2,360	2,360	129,300	2,313.73
1990-12-21	2,480	2,530	2,440	2,480	234,900	2,431.37
1990-12-20	2,570	2,610	2,510	2,540	100,100	2,490.20
1990-12-19	2,650	2,690	2,580	2,610	717,900	2,558.82
1990-12-18	2,520	2,600	2,510	2,590	144,600	2,539.22
1990-12-17	2,520	2,560	2,520	2,550	97,500	2,500
1990-12-14	2,520	2,610	2,520	2,600	283,200	2,549.02
1990-12-13	2,560	2,600	2,550	2,560	307,400	2,509.80
1990-12-12	2,610	2,630	2,540	2,540	439,100	2,490.20
1990-12-11	2,490	2,650	2,490	2,610	886,500	2,558.82
1990-12-10	2,550	2,570	2,450	2,530	269,200	2,480.39
1990-12-07	2,440	2,560	2,440	2,530	1,128,900	2,480.39
1990-12-06	2,400	2,430	2,340	2,370	592,500	2,323.53
1990-12-05	2,260	2,390	2,180	2,370	292,000	2,323.53
1990-12-04	2,220	2,250	2,190	2,200	75,400	2,156.86
1990-12-03	2,300	2,350	2,280	2,300	120,400	2,254.90
1990-11-30	2,190	2,250	2,190	2,220	109,700	2,176.47
1990-11-29	2,280	2,300	2,210	2,270	93,300	2,225.49
1990-11-28	2,410	2,410	2,310	2,370	249,300	2,323.53
1990-11-27	2,370	2,420	2,320	2,400	424,800	2,352.94
1990-11-26	2,300	2,390	2,290	2,390	801,200	2,343.14
1990-11-22	2,250	2,330	2,230	2,260	399,400	2,215.69
1990-11-21	2,200	2,220	2,190	2,200	1,160,100	2,156.86
1990-11-20	2,230	2,230	2,200	2,200	112,100	2,156.86
1990-11-19	2,220	2,230	2,200	2,230	122,000	2,186.27
1990-11-16	2,180	2,200	2,160	2,180	83,200	2,137.25
1990-11-15	2,200	2,200	2,150	2,150	79,800	2,107.84
1990-11-14	2,190	2,190	2,150	2,190	47,800	2,147.06
1990-11-13	2,210	2,230	2,180	2,190	60,300	2,147.06
1990-11-09	2,100	2,110	2,060	2,100	64,500	2,058.82
1990-11-08	2,130	2,140	2,090	2,110	31,400	2,068.63
1990-11-07	2,130	2,180	2,100	2,130	66,900	2,088.24
1990-11-06	2,290	2,290	2,200	2,230	35,400	2,186.27
1990-11-05	2,250	2,250	2,230	2,240	80,700	2,196.08
1990-11-02	2,160	2,200	2,110	2,170	58,600	2,127.45
1990-11-01	2,270	2,270	2,160	2,160	51,400	2,117.65
1990-10-31	2,340	2,340	2,260	2,270	18,000	2,225.49
1990-10-30	2,310	2,310	2,260	2,300	41,300	2,254.90
1990-10-29	2,410	2,410	2,310	2,330	38,300	2,284.31
1990-10-26	2,300	2,340	2,280	2,310	57,200	2,264.71
1990-10-25	2,380	2,410	2,320	2,380	167,800	2,333.33
1990-10-24	2,330	2,360	2,320	2,340	42,200	2,294.12
1990-10-23	2,400	2,490	2,360	2,380	428,100	2,333.33
1990-10-22	2,370	2,400	2,350	2,360	141,600	2,313.73
1990-10-19	2,400	2,420	2,310	2,330	334,000	2,284.31
1990-10-18	2,310	2,400	2,310	2,380	180,800	2,333.33
1990-10-17	2,300	2,380	2,280	2,300	271,900	2,254.90
1990-10-16	2,320	2,340	2,250	2,280	88,800	2,235.29
1990-10-15	2,150	2,300	2,150	2,280	53,700	2,235.29
1990-10-12	2,080	2,150	2,070	2,120	70,300	2,078.43
1990-10-11	2,180	2,180	2,060	2,110	64,400	2,068.63
1990-10-09	2,310	2,320	2,210	2,220	120,100	2,176.47
1990-10-08	2,100	2,270	2,100	2,230	81,200	2,186.27
1990-10-05	2,000	2,100	1,980	2,020	140,200	1,980.39
1990-10-04	2,040	2,040	1,920	1,920	42,700	1,882.35
1990-10-03	1,970	2,040	1,950	2,000	85,900	1,960.78
1990-10-02	1,840	1,980	1,800	1,980	155,000	1,941.18
1990-10-01	1,730	1,760	1,650	1,750	121,700	1,715.69
1990-09-28	1,870	1,900	1,770	1,780	105,900	1,745.10
1990-09-27	1,930	1,950	1,810	1,870	75,000	1,833.33
1990-09-26	2,020	2,020	1,950	1,950	78,700	1,911.76
1990-09-25	2,130	2,130	2,030	2,030	50,000	1,990.20
1990-09-21	2,050	2,110	2,000	2,110	111,300	2,068.63
1990-09-20	2,140	2,140	2,030	2,060	55,100	2,019.61
1990-09-19	2,160	2,160	2,120	2,140	82,700	2,098.04
1990-09-18	2,200	2,200	2,150	2,160	49,500	2,117.65
1990-09-17	2,260	2,270	2,200	2,220	35,900	2,176.47
1990-09-14	2,280	2,300	2,270	2,280	46,300	2,235.29
1990-09-13	2,320	2,350	2,290	2,300	78,000	2,254.90
1990-09-12	2,260	2,300	2,200	2,280	86,800	2,235.29
1990-09-11	2,260	2,270	2,230	2,270	75,200	2,225.49
1990-09-10	2,250	2,270	2,220	2,230	86,300	2,186.27
1990-09-07	2,210	2,210	2,160	2,180	85,100	2,137.25
1990-09-06	2,210	2,250	2,160	2,170	1,078,700	2,127.45
1990-09-05	2,290	2,290	2,200	2,200	54,700	2,156.86
1990-09-04	2,300	2,300	2,260	2,260	70,000	2,215.69
1990-09-03	2,320	2,380	2,300	2,320	59,400	2,274.51
1990-08-31	2,340	2,380	2,320	2,320	53,000	2,274.51
1990-08-30	2,360	2,400	2,300	2,380	56,300	2,333.33
1990-08-29	2,350	2,400	2,340	2,400	103,900	2,352.94
1990-08-28	2,450	2,460	2,360	2,370	52,100	2,323.53
1990-08-27	2,340	2,400	2,340	2,400	35,800	2,352.94
1990-08-24	2,350	2,420	2,300	2,340	143,300	2,294.12
1990-08-23	2,350	2,400	2,350	2,350	88,200	2,303.92
1990-08-22	2,360	2,420	2,360	2,420	61,600	2,372.55
1990-08-21	2,500	2,510	2,400	2,430	88,600	2,382.35
1990-08-20	2,460	2,540	2,440	2,460	54,500	2,411.76
1990-08-17	2,450	2,540	2,430	2,540	138,700	2,490.20
1990-08-16	2,540	2,560	2,480	2,480	46,300	2,431.37
1990-08-15	2,490	2,540	2,490	2,540	87,300	2,490.20
1990-08-14	2,350	2,530	2,320	2,400	111,600	2,352.94
1990-08-13	2,450	2,500	2,380	2,390	54,100	2,343.14
1990-08-10	2,540	2,540	2,420	2,470	41,900	2,421.57
1990-08-09	2,490	2,510	2,450	2,500	112,800	2,450.98
1990-08-08	2,440	2,500	2,400	2,450	108,100	2,401.96
1990-08-07	2,380	2,430	2,280	2,360	159,600	2,313.73
1990-08-06	2,530	2,540	2,410	2,410	67,600	2,362.75
1990-08-03	2,590	2,590	2,470	2,550	121,500	2,500
1990-08-02	2,700	2,700	2,620	2,620	100,400	2,568.63
1990-08-01	2,790	2,800	2,650	2,700	73,900	2,647.06
1990-07-31	2,710	2,800	2,710	2,710	36,000	2,656.86
1990-07-30	2,680	2,750	2,670	2,700	40,100	2,647.06
1990-07-27	2,730	2,800	2,620	2,800	69,100	2,745.10
1990-07-26	2,740	2,770	2,700	2,730	46,100	2,676.47
1990-07-25	2,820	2,830	2,780	2,820	77,300	2,764.71
1990-07-24	2,820	2,850	2,820	2,830	37,100	2,774.51
1990-07-23	2,830	2,870	2,820	2,830	56,700	2,774.51
1990-07-20	2,810	2,870	2,810	2,840	47,000	2,784.31
1990-07-19	2,900	2,920	2,850	2,870	72,600	2,813.73
1990-07-18	2,930	2,930	2,900	2,900	120,500	2,843.14
1990-07-17	2,910	2,920	2,890	2,900	69,400	2,843.14
1990-07-16	2,900	2,960	2,870	2,950	112,700	2,892.16
1990-07-13	2,950	2,980	2,930	2,930	96,700	2,872.55
1990-07-12	2,920	3,000	2,900	2,920	74,600	2,862.75
1990-07-11	2,900	2,990	2,900	2,980	93,800	2,921.57
1990-07-10	2,950	2,950	2,920	2,930	77,900	2,872.55
1990-07-09	2,950	2,980	2,940	2,940	32,600	2,882.35
1990-07-06	2,980	3,000	2,970	2,980	51,000	2,921.57
1990-07-05	2,980	3,010	2,980	2,980	55,600	2,921.57
1990-07-04	2,980	3,050	2,980	3,000	94,100	2,941.18
1990-07-03	3,020	3,030	2,980	2,980	45,500	2,921.57
1990-07-02	2,940	3,020	2,940	3,020	112,100	2,960.78
1990-06-29	2,980	2,980	2,940	2,950	69,800	2,892.16
1990-06-28	2,950	3,000	2,930	2,940	94,900	2,882.35
1990-06-27	2,930	3,010	2,930	3,000	142,300	2,941.18
1990-06-26	3,020	3,020	2,900	2,930	86,400	2,872.55
1990-06-25	2,910	2,980	2,900	2,980	102,700	2,921.57
1990-06-22	2,960	2,990	2,950	2,990	84,100	2,931.37
1990-06-21	3,010	3,080	3,000	3,000	78,800	2,941.18
1990-06-20	2,930	3,150	2,930	3,150	122,900	3,088.24
1990-06-19	2,950	3,000	2,940	2,970	119,000	2,911.76
1990-06-18	3,090	3,130	3,000	3,000	41,900	2,941.18
1990-06-15	3,070	3,120	3,070	3,100	72,100	3,039.22
1990-06-14	3,050	3,140	3,050	3,120	119,800	3,058.82
1990-06-13	2,980	3,010	2,940	3,000	93,500	2,941.18
1990-06-12	2,980	3,090	2,980	3,010	121,700	2,950.98
1990-06-11	3,000	3,050	2,990	3,020	58,300	2,960.78
1990-06-08	3,020	3,030	2,980	3,000	208,500	2,941.18
1990-06-07	3,050	3,120	3,050	3,080	130,400	3,019.61
1990-06-06	3,070	3,120	3,070	3,100	76,800	3,039.22
1990-06-05	3,110	3,180	3,060	3,070	95,500	3,009.80
1990-06-04	3,170	3,200	3,160	3,160	38,900	3,098.04
1990-06-01	3,200	3,210	3,150	3,150	73,700	3,088.24
1990-05-31	3,270	3,270	3,200	3,270	65,600	3,205.88
1990-05-30	3,230	3,290	3,210	3,250	72,400	3,186.27
1990-05-29	3,310	3,350	3,250	3,250	103,400	3,186.27
1990-05-28	3,430	3,450	3,320	3,360	85,500	3,294.12
1990-05-25	3,430	3,490	3,380	3,390	162,300	3,323.53
1990-05-24	3,340	3,400	3,290	3,380	110,800	3,313.73
1990-05-23	3,430	3,430	3,300	3,400	176,600	3,333.33
1990-05-22	3,260	3,420	3,240	3,340	137,600	3,274.51
1990-05-21	3,260	3,280	3,250	3,260	66,800	3,196.08
1990-05-18	3,410	3,410	3,300	3,310	55,900	3,245.10
1990-05-17	3,460	3,460	3,310	3,410	80,200	3,343.14
1990-05-16	3,300	3,620	3,300	3,460	780,500	3,392.16
1990-05-15	3,360	3,370	3,290	3,300	219,100	3,235.29
1990-05-14	3,290	3,380	3,290	3,370	209,700	3,303.92
1990-05-11	3,070	3,210	3,050	3,190	245,500	3,127.45
1990-05-10	3,150	3,160	3,100	3,100	148,800	3,039.22
1990-05-09	3,100	3,120	3,090	3,100	144,500	3,039.22
1990-05-08	3,120	3,130	3,050	3,070	141,600	3,009.80
1990-05-07	3,130	3,150	3,080	3,140	202,500	3,078.43
1990-05-02	3,090	3,100	3,010	3,080	110,700	3,019.61
1990-05-01	3,050	3,100	2,970	3,100	82,000	3,039.22
1990-04-27	2,980	3,000	2,920	3,000	130,900	2,941.18
1990-04-26	2,990	2,990	2,950	2,980	90,200	2,921.57
1990-04-25	3,000	3,020	2,950	3,000	367,400	2,941.18
1990-04-24	2,890	2,890	2,810	2,870	93,700	2,813.73
1990-04-23	2,870	2,950	2,810	2,810	319,900	2,754.90
1990-04-20	2,910	3,000	2,820	2,900	281,500	2,843.14
1990-04-19	2,840	2,900	2,810	2,880	254,700	2,823.53
1990-04-18	2,720	2,780	2,680	2,780	44,400	2,725.49
1990-04-17	2,660	2,750	2,660	2,680	33,000	2,627.45
1990-04-16	2,740	2,740	2,650	2,700	54,600	2,647.06
1990-04-13	2,780	2,780	2,700	2,700	48,800	2,647.06
1990-04-12	2,810	2,830	2,710	2,740	83,300	2,686.27
1990-04-11	2,790	2,850	2,730	2,750	87,100	2,696.08
1990-04-10	2,710	2,850	2,710	2,800	80,500	2,745.10
1990-04-09	2,800	2,850	2,800	2,830	191,600	2,774.51
1990-04-06	2,600	2,720	2,550	2,720	69,400	2,666.67
1990-04-05	2,500	2,510	2,320	2,480	116,300	2,431.37
1990-04-04	2,640	2,640	2,500	2,500	58,600	2,450.98
1990-04-03	2,500	2,600	2,480	2,560	98,400	2,509.80
1990-04-02	2,560	2,600	2,480	2,540	52,300	2,490.20
1990-03-30	2,810	2,860	2,760	2,760	106,600	2,705.88
1990-03-29	2,810	2,930	2,800	2,800	45,500	2,745.10
1990-03-28	2,900	3,000	2,800	2,850	115,300	2,794.12
1990-03-27	2,910	2,970	2,900	2,900	154,300	2,843.14
1990-03-26	2,800	2,960	2,780	2,900	772,400	2,787.39
1990-03-23	2,720	2,780	2,660	2,780	224,100	2,672.05
1990-03-22	2,890	2,890	2,580	2,680	281,800	2,575.93
1990-03-20	3,040	3,200	2,860	2,860	123,600	2,748.94
1990-03-19	3,200	3,250	3,010	3,010	91,100	2,893.12
1990-03-16	3,190	3,250	3,190	3,200	84,200	3,075.74
1990-03-15	3,190	3,200	3,160	3,180	160,100	3,056.52
1990-03-14	3,230	3,240	3,170	3,170	143,300	3,046.91
1990-03-13	3,300	3,320	3,200	3,220	142,500	3,094.96
1990-03-12	3,370	3,380	3,300	3,300	141,000	3,171.86
1990-03-09	3,340	3,350	3,320	3,320	152,200	3,191.08
1990-03-08	3,310	3,350	3,300	3,350	336,400	3,219.92
1990-03-07	3,370	3,400	3,300	3,340	135,200	3,210.30
1990-03-06	3,380	3,400	3,370	3,370	83,400	3,239.14
1990-03-05	3,420	3,420	3,380	3,390	69,600	3,258.36
1990-03-02	3,460	3,460	3,420	3,420	83,400	3,287.20
1990-03-01	3,480	3,480	3,420	3,420	176,800	3,287.20
1990-02-28	3,470	3,550	3,460	3,480	211,000	3,344.87
1990-02-27	3,420	3,420	3,360	3,420	94,100	3,287.20
1990-02-26	3,510	3,510	3,300	3,360	113,600	3,229.53
1990-02-23	3,600	3,650	3,510	3,510	88,600	3,373.70
1990-02-22	3,660	3,700	3,510	3,600	125,300	3,460.21
1990-02-21	3,710	3,750	3,670	3,670	61,100	3,527.49
1990-02-20	3,710	3,780	3,710	3,710	34,500	3,565.94
1990-02-19	3,770	3,800	3,720	3,720	57,500	3,575.55
1990-02-16	3,800	3,800	3,720	3,720	90,300	3,575.55
1990-02-15	3,700	3,800	3,700	3,800	91,700	3,652.44
1990-02-14	3,700	3,750	3,670	3,700	129,300	3,556.32
1990-02-13	3,750	3,790	3,700	3,700	79,400	3,556.32
1990-02-09	3,760	3,790	3,750	3,750	45,100	3,604.38
1990-02-08	3,750	3,760	3,720	3,750	555,800	3,604.38
1990-02-07	3,800	3,830	3,720	3,720	120,200	3,575.55
1990-02-06	3,750	3,830	3,730	3,800	135,000	3,652.44
1990-02-05	3,720	3,750	3,700	3,740	176,800	3,594.77
1990-02-02	3,670	3,770	3,670	3,700	183,100	3,556.32
1990-02-01	3,750	3,800	3,720	3,720	137,900	3,575.55
1990-01-31	3,800	3,800	3,750	3,750	54,700	3,604.38
1990-01-30	3,820	3,850	3,780	3,800	64,900	3,652.44
1990-01-29	3,800	3,890	3,800	3,820	255,000	3,671.66
1990-01-26	3,820	3,850	3,800	3,800	118,000	3,652.44
1990-01-25	3,890	3,900	3,800	3,800	48,600	3,652.44
1990-01-24	3,920	3,950	3,870	3,890	98,600	3,738.95
1990-01-23	3,900	3,950	3,900	3,920	55,800	3,767.78
1990-01-22	3,860	3,950	3,850	3,950	85,400	3,796.62
1990-01-19	3,790	3,900	3,770	3,900	83,200	3,748.56
1990-01-18	3,780	3,800	3,750	3,800	57,100	3,652.44
1990-01-17	3,870	3,870	3,750	3,800	94,900	3,652.44
1990-01-16	3,890	3,920	3,750	3,800	107,200	3,652.44
1990-01-12	3,950	3,970	3,910	3,930	82,400	3,777.39
1990-01-11	3,910	3,980	3,900	3,980	158,200	3,825.45
1990-01-10	3,960	3,980	3,910	3,940	60,800	3,787
1990-01-09	4,000	4,040	4,000	4,010	106,200	3,854.29
1990-01-08	4,100	4,100	4,000	4,050	91,300	3,892.73
1990-01-05	4,150	4,180	4,070	4,100	125,100	3,940.79
1990-01-04	4,240	4,240	4,080	4,080	65,600	3,921.57

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