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
1990-12-282,3902,4102,3702,400100,0002,352.94
1990-12-272,4402,4402,3302,410395,5002,362.75
1990-12-262,3602,4302,3602,400153,6002,352.94
1990-12-252,4002,4302,3602,360129,3002,313.73
1990-12-212,4802,5302,4402,480234,9002,431.37
1990-12-202,5702,6102,5102,540100,1002,490.20
1990-12-192,6502,6902,5802,610717,9002,558.82
1990-12-182,5202,6002,5102,590144,6002,539.22
1990-12-172,5202,5602,5202,55097,5002,500
1990-12-142,5202,6102,5202,600283,2002,549.02
1990-12-132,5602,6002,5502,560307,4002,509.80
1990-12-122,6102,6302,5402,540439,1002,490.20
1990-12-112,4902,6502,4902,610886,5002,558.82
1990-12-102,5502,5702,4502,530269,2002,480.39
1990-12-072,4402,5602,4402,5301,128,9002,480.39
1990-12-062,4002,4302,3402,370592,5002,323.53
1990-12-052,2602,3902,1802,370292,0002,323.53
1990-12-042,2202,2502,1902,20075,4002,156.86
1990-12-032,3002,3502,2802,300120,4002,254.90
1990-11-302,1902,2502,1902,220109,7002,176.47
1990-11-292,2802,3002,2102,27093,3002,225.49
1990-11-282,4102,4102,3102,370249,3002,323.53
1990-11-272,3702,4202,3202,400424,8002,352.94
1990-11-262,3002,3902,2902,390801,2002,343.14
1990-11-222,2502,3302,2302,260399,4002,215.69
1990-11-212,2002,2202,1902,2001,160,1002,156.86
1990-11-202,2302,2302,2002,200112,1002,156.86
1990-11-192,2202,2302,2002,230122,0002,186.27
1990-11-162,1802,2002,1602,18083,2002,137.25
1990-11-152,2002,2002,1502,15079,8002,107.84
1990-11-142,1902,1902,1502,19047,8002,147.06
1990-11-132,2102,2302,1802,19060,3002,147.06
1990-11-092,1002,1102,0602,10064,5002,058.82
1990-11-082,1302,1402,0902,11031,4002,068.63
1990-11-072,1302,1802,1002,13066,9002,088.24
1990-11-062,2902,2902,2002,23035,4002,186.27
1990-11-052,2502,2502,2302,24080,7002,196.08
1990-11-022,1602,2002,1102,17058,6002,127.45
1990-11-012,2702,2702,1602,16051,4002,117.65
1990-10-312,3402,3402,2602,27018,0002,225.49
1990-10-302,3102,3102,2602,30041,3002,254.90
1990-10-292,4102,4102,3102,33038,3002,284.31
1990-10-262,3002,3402,2802,31057,2002,264.71
1990-10-252,3802,4102,3202,380167,8002,333.33
1990-10-242,3302,3602,3202,34042,2002,294.12
1990-10-232,4002,4902,3602,380428,1002,333.33
1990-10-222,3702,4002,3502,360141,6002,313.73
1990-10-192,4002,4202,3102,330334,0002,284.31
1990-10-182,3102,4002,3102,380180,8002,333.33
1990-10-172,3002,3802,2802,300271,9002,254.90
1990-10-162,3202,3402,2502,28088,8002,235.29
1990-10-152,1502,3002,1502,28053,7002,235.29
1990-10-122,0802,1502,0702,12070,3002,078.43
1990-10-112,1802,1802,0602,11064,4002,068.63
1990-10-092,3102,3202,2102,220120,1002,176.47
1990-10-082,1002,2702,1002,23081,2002,186.27
1990-10-052,0002,1001,9802,020140,2001,980.39
1990-10-042,0402,0401,9201,92042,7001,882.35
1990-10-031,9702,0401,9502,00085,9001,960.78
1990-10-021,8401,9801,8001,980155,0001,941.18
1990-10-011,7301,7601,6501,750121,7001,715.69
1990-09-281,8701,9001,7701,780105,9001,745.10
1990-09-271,9301,9501,8101,87075,0001,833.33
1990-09-262,0202,0201,9501,95078,7001,911.76
1990-09-252,1302,1302,0302,03050,0001,990.20
1990-09-212,0502,1102,0002,110111,3002,068.63
1990-09-202,1402,1402,0302,06055,1002,019.61
1990-09-192,1602,1602,1202,14082,7002,098.04
1990-09-182,2002,2002,1502,16049,5002,117.65
1990-09-172,2602,2702,2002,22035,9002,176.47
1990-09-142,2802,3002,2702,28046,3002,235.29
1990-09-132,3202,3502,2902,30078,0002,254.90
1990-09-122,2602,3002,2002,28086,8002,235.29
1990-09-112,2602,2702,2302,27075,2002,225.49
1990-09-102,2502,2702,2202,23086,3002,186.27
1990-09-072,2102,2102,1602,18085,1002,137.25
1990-09-062,2102,2502,1602,1701,078,7002,127.45
1990-09-052,2902,2902,2002,20054,7002,156.86
1990-09-042,3002,3002,2602,26070,0002,215.69
1990-09-032,3202,3802,3002,32059,4002,274.51
1990-08-312,3402,3802,3202,32053,0002,274.51
1990-08-302,3602,4002,3002,38056,3002,333.33
1990-08-292,3502,4002,3402,400103,9002,352.94
1990-08-282,4502,4602,3602,37052,1002,323.53
1990-08-272,3402,4002,3402,40035,8002,352.94
1990-08-242,3502,4202,3002,340143,3002,294.12
1990-08-232,3502,4002,3502,35088,2002,303.92
1990-08-222,3602,4202,3602,42061,6002,372.55
1990-08-212,5002,5102,4002,43088,6002,382.35
1990-08-202,4602,5402,4402,46054,5002,411.76
1990-08-172,4502,5402,4302,540138,7002,490.20
1990-08-162,5402,5602,4802,48046,3002,431.37
1990-08-152,4902,5402,4902,54087,3002,490.20
1990-08-142,3502,5302,3202,400111,6002,352.94
1990-08-132,4502,5002,3802,39054,1002,343.14
1990-08-102,5402,5402,4202,47041,9002,421.57
1990-08-092,4902,5102,4502,500112,8002,450.98
1990-08-082,4402,5002,4002,450108,1002,401.96
1990-08-072,3802,4302,2802,360159,6002,313.73
1990-08-062,5302,5402,4102,41067,6002,362.75
1990-08-032,5902,5902,4702,550121,5002,500
1990-08-022,7002,7002,6202,620100,4002,568.63
1990-08-012,7902,8002,6502,70073,9002,647.06
1990-07-312,7102,8002,7102,71036,0002,656.86
1990-07-302,6802,7502,6702,70040,1002,647.06
1990-07-272,7302,8002,6202,80069,1002,745.10
1990-07-262,7402,7702,7002,73046,1002,676.47
1990-07-252,8202,8302,7802,82077,3002,764.71
1990-07-242,8202,8502,8202,83037,1002,774.51
1990-07-232,8302,8702,8202,83056,7002,774.51
1990-07-202,8102,8702,8102,84047,0002,784.31
1990-07-192,9002,9202,8502,87072,6002,813.73
1990-07-182,9302,9302,9002,900120,5002,843.14
1990-07-172,9102,9202,8902,90069,4002,843.14
1990-07-162,9002,9602,8702,950112,7002,892.16
1990-07-132,9502,9802,9302,93096,7002,872.55
1990-07-122,9203,0002,9002,92074,6002,862.75
1990-07-112,9002,9902,9002,98093,8002,921.57
1990-07-102,9502,9502,9202,93077,9002,872.55
1990-07-092,9502,9802,9402,94032,6002,882.35
1990-07-062,9803,0002,9702,98051,0002,921.57
1990-07-052,9803,0102,9802,98055,6002,921.57
1990-07-042,9803,0502,9803,00094,1002,941.18
1990-07-033,0203,0302,9802,98045,5002,921.57
1990-07-022,9403,0202,9403,020112,1002,960.78
1990-06-292,9802,9802,9402,95069,8002,892.16
1990-06-282,9503,0002,9302,94094,9002,882.35
1990-06-272,9303,0102,9303,000142,3002,941.18
1990-06-263,0203,0202,9002,93086,4002,872.55
1990-06-252,9102,9802,9002,980102,7002,921.57
1990-06-222,9602,9902,9502,99084,1002,931.37
1990-06-213,0103,0803,0003,00078,8002,941.18
1990-06-202,9303,1502,9303,150122,9003,088.24
1990-06-192,9503,0002,9402,970119,0002,911.76
1990-06-183,0903,1303,0003,00041,9002,941.18
1990-06-153,0703,1203,0703,10072,1003,039.22
1990-06-143,0503,1403,0503,120119,8003,058.82
1990-06-132,9803,0102,9403,00093,5002,941.18
1990-06-122,9803,0902,9803,010121,7002,950.98
1990-06-113,0003,0502,9903,02058,3002,960.78
1990-06-083,0203,0302,9803,000208,5002,941.18
1990-06-073,0503,1203,0503,080130,4003,019.61
1990-06-063,0703,1203,0703,10076,8003,039.22
1990-06-053,1103,1803,0603,07095,5003,009.80
1990-06-043,1703,2003,1603,16038,9003,098.04
1990-06-013,2003,2103,1503,15073,7003,088.24
1990-05-313,2703,2703,2003,27065,6003,205.88
1990-05-303,2303,2903,2103,25072,4003,186.27
1990-05-293,3103,3503,2503,250103,4003,186.27
1990-05-283,4303,4503,3203,36085,5003,294.12
1990-05-253,4303,4903,3803,390162,3003,323.53
1990-05-243,3403,4003,2903,380110,8003,313.73
1990-05-233,4303,4303,3003,400176,6003,333.33
1990-05-223,2603,4203,2403,340137,6003,274.51
1990-05-213,2603,2803,2503,26066,8003,196.08
1990-05-183,4103,4103,3003,31055,9003,245.10
1990-05-173,4603,4603,3103,41080,2003,343.14
1990-05-163,3003,6203,3003,460780,5003,392.16
1990-05-153,3603,3703,2903,300219,1003,235.29
1990-05-143,2903,3803,2903,370209,7003,303.92
1990-05-113,0703,2103,0503,190245,5003,127.45
1990-05-103,1503,1603,1003,100148,8003,039.22
1990-05-093,1003,1203,0903,100144,5003,039.22
1990-05-083,1203,1303,0503,070141,6003,009.80
1990-05-073,1303,1503,0803,140202,5003,078.43
1990-05-023,0903,1003,0103,080110,7003,019.61
1990-05-013,0503,1002,9703,10082,0003,039.22
1990-04-272,9803,0002,9203,000130,9002,941.18
1990-04-262,9902,9902,9502,98090,2002,921.57
1990-04-253,0003,0202,9503,000367,4002,941.18
1990-04-242,8902,8902,8102,87093,7002,813.73
1990-04-232,8702,9502,8102,810319,9002,754.90
1990-04-202,9103,0002,8202,900281,5002,843.14
1990-04-192,8402,9002,8102,880254,7002,823.53
1990-04-182,7202,7802,6802,78044,4002,725.49
1990-04-172,6602,7502,6602,68033,0002,627.45
1990-04-162,7402,7402,6502,70054,6002,647.06
1990-04-132,7802,7802,7002,70048,8002,647.06
1990-04-122,8102,8302,7102,74083,3002,686.27
1990-04-112,7902,8502,7302,75087,1002,696.08
1990-04-102,7102,8502,7102,80080,5002,745.10
1990-04-092,8002,8502,8002,830191,6002,774.51
1990-04-062,6002,7202,5502,72069,4002,666.67
1990-04-052,5002,5102,3202,480116,3002,431.37
1990-04-042,6402,6402,5002,50058,6002,450.98
1990-04-032,5002,6002,4802,56098,4002,509.80
1990-04-022,5602,6002,4802,54052,3002,490.20
1990-03-302,8102,8602,7602,760106,6002,705.88
1990-03-292,8102,9302,8002,80045,5002,745.10
1990-03-282,9003,0002,8002,850115,3002,794.12
1990-03-272,9102,9702,9002,900154,3002,843.14
1990-03-262,8002,9602,7802,900772,4002,787.39
1990-03-232,7202,7802,6602,780224,1002,672.05
1990-03-222,8902,8902,5802,680281,8002,575.93
1990-03-203,0403,2002,8602,860123,6002,748.94
1990-03-193,2003,2503,0103,01091,1002,893.12
1990-03-163,1903,2503,1903,20084,2003,075.74
1990-03-153,1903,2003,1603,180160,1003,056.52
1990-03-143,2303,2403,1703,170143,3003,046.91
1990-03-133,3003,3203,2003,220142,5003,094.96
1990-03-123,3703,3803,3003,300141,0003,171.86
1990-03-093,3403,3503,3203,320152,2003,191.08
1990-03-083,3103,3503,3003,350336,4003,219.92
1990-03-073,3703,4003,3003,340135,2003,210.30
1990-03-063,3803,4003,3703,37083,4003,239.14
1990-03-053,4203,4203,3803,39069,6003,258.36
1990-03-023,4603,4603,4203,42083,4003,287.20
1990-03-013,4803,4803,4203,420176,8003,287.20
1990-02-283,4703,5503,4603,480211,0003,344.87
1990-02-273,4203,4203,3603,42094,1003,287.20
1990-02-263,5103,5103,3003,360113,6003,229.53
1990-02-233,6003,6503,5103,51088,6003,373.70
1990-02-223,6603,7003,5103,600125,3003,460.21
1990-02-213,7103,7503,6703,67061,1003,527.49
1990-02-203,7103,7803,7103,71034,5003,565.94
1990-02-193,7703,8003,7203,72057,5003,575.55
1990-02-163,8003,8003,7203,72090,3003,575.55
1990-02-153,7003,8003,7003,80091,7003,652.44
1990-02-143,7003,7503,6703,700129,3003,556.32
1990-02-133,7503,7903,7003,70079,4003,556.32
1990-02-093,7603,7903,7503,75045,1003,604.38
1990-02-083,7503,7603,7203,750555,8003,604.38
1990-02-073,8003,8303,7203,720120,2003,575.55
1990-02-063,7503,8303,7303,800135,0003,652.44
1990-02-053,7203,7503,7003,740176,8003,594.77
1990-02-023,6703,7703,6703,700183,1003,556.32
1990-02-013,7503,8003,7203,720137,9003,575.55
1990-01-313,8003,8003,7503,75054,7003,604.38
1990-01-303,8203,8503,7803,80064,9003,652.44
1990-01-293,8003,8903,8003,820255,0003,671.66
1990-01-263,8203,8503,8003,800118,0003,652.44
1990-01-253,8903,9003,8003,80048,6003,652.44
1990-01-243,9203,9503,8703,89098,6003,738.95
1990-01-233,9003,9503,9003,92055,8003,767.78
1990-01-223,8603,9503,8503,95085,4003,796.62
1990-01-193,7903,9003,7703,90083,2003,748.56
1990-01-183,7803,8003,7503,80057,1003,652.44
1990-01-173,8703,8703,7503,80094,9003,652.44
1990-01-163,8903,9203,7503,800107,2003,652.44
1990-01-123,9503,9703,9103,93082,4003,777.39
1990-01-113,9103,9803,9003,980158,2003,825.45
1990-01-103,9603,9803,9103,94060,8003,787
1990-01-094,0004,0404,0004,010106,2003,854.29
1990-01-084,1004,1004,0004,05091,3003,892.73
1990-01-054,1504,1804,0704,100125,1003,940.79
1990-01-044,2404,2404,0804,08065,6003,921.57

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