9509 北海道電力(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,570	2,600	2,570	2,600	30,800	2,549.02
1991-12-27	2,520	2,550	2,500	2,530	118,800	2,480.39
1991-12-26	2,530	2,550	2,500	2,520	57,100	2,470.59
1991-12-25	2,480	2,550	2,460	2,530	51,700	2,480.39
1991-12-24	2,450	2,500	2,430	2,440	98,700	2,392.16
1991-12-20	2,440	2,470	2,380	2,440	62,700	2,392.16
1991-12-19	2,480	2,500	2,400	2,400	95,200	2,352.94
1991-12-18	2,510	2,540	2,480	2,480	60,000	2,431.37
1991-12-17	2,540	2,550	2,520	2,530	139,400	2,480.39
1991-12-16	2,550	2,550	2,530	2,540	64,100	2,490.20
1991-12-13	2,570	2,600	2,540	2,550	112,300	2,500
1991-12-12	2,520	2,560	2,520	2,530	42,500	2,480.39
1991-12-11	2,570	2,600	2,500	2,530	261,500	2,480.39
1991-12-10	2,600	2,610	2,560	2,570	138,800	2,519.61
1991-12-09	2,610	2,610	2,580	2,600	21,900	2,549.02
1991-12-06	2,620	2,630	2,610	2,610	65,900	2,558.82
1991-12-05	2,610	2,650	2,610	2,610	10,100	2,558.82
1991-12-04	2,600	2,650	2,600	2,650	24,400	2,598.04
1991-12-03	2,580	2,620	2,580	2,600	24,100	2,549.02
1991-12-02	2,610	2,610	2,570	2,570	48,600	2,519.61
1991-11-29	2,580	2,620	2,580	2,600	28,100	2,549.02
1991-11-28	2,600	2,620	2,580	2,600	21,500	2,549.02
1991-11-27	2,580	2,620	2,580	2,580	38,300	2,529.41
1991-11-26	2,610	2,620	2,570	2,570	59,700	2,519.61
1991-11-25	2,610	2,620	2,590	2,600	58,000	2,549.02
1991-11-22	2,570	2,670	2,560	2,670	62,200	2,617.65
1991-11-21	2,610	2,630	2,610	2,610	85,200	2,558.82
1991-11-20	2,640	2,640	2,570	2,640	89,700	2,588.24
1991-11-19	2,620	2,650	2,610	2,640	46,600	2,588.24
1991-11-18	2,580	2,640	2,580	2,600	49,300	2,549.02
1991-11-15	2,660	2,680	2,620	2,620	51,100	2,568.63
1991-11-14	2,700	2,700	2,610	2,620	47,400	2,568.63
1991-11-13	2,760	2,760	2,690	2,720	180,100	2,666.67
1991-11-12	2,700	2,720	2,690	2,720	72,200	2,666.67
1991-11-11	2,720	2,730	2,700	2,700	38,400	2,647.06
1991-11-08	2,760	2,760	2,720	2,730	41,900	2,676.47
1991-11-07	2,760	2,770	2,740	2,750	78,800	2,696.08
1991-11-06	2,750	2,760	2,730	2,750	71,500	2,696.08
1991-11-05	2,770	2,770	2,750	2,760	67,600	2,705.88
1991-11-01	2,750	2,760	2,750	2,760	73,000	2,705.88
1991-10-31	2,770	2,780	2,750	2,750	45,000	2,696.08
1991-10-30	2,800	2,810	2,760	2,780	73,900	2,725.49
1991-10-29	2,750	2,800	2,750	2,800	86,900	2,745.10
1991-10-28	2,730	2,750	2,730	2,730	13,500	2,676.47
1991-10-25	2,740	2,760	2,730	2,750	8,800	2,696.08
1991-10-24	2,730	2,770	2,730	2,770	49,600	2,715.69
1991-10-23	2,750	2,800	2,750	2,770	22,900	2,715.69
1991-10-22	2,770	2,800	2,760	2,790	65,800	2,735.29
1991-10-21	2,780	2,810	2,770	2,790	77,600	2,735.29
1991-10-18	2,770	2,810	2,740	2,770	89,800	2,715.69
1991-10-17	2,750	2,760	2,740	2,740	92,800	2,686.27
1991-10-16	2,740	2,760	2,670	2,750	116,600	2,696.08
1991-10-15	2,690	2,720	2,680	2,720	68,600	2,666.67
1991-10-14	2,750	2,780	2,690	2,690	58,000	2,637.25
1991-10-11	2,750	2,750	2,710	2,720	82,000	2,666.67
1991-10-09	2,800	2,840	2,750	2,760	137,200	2,705.88
1991-10-08	2,820	2,850	2,770	2,770	42,100	2,715.69
1991-10-07	2,820	2,870	2,820	2,860	102,800	2,803.92
1991-10-04	2,860	2,860	2,810	2,860	257,800	2,803.92
1991-10-03	2,710	2,840	2,700	2,820	115,600	2,764.71
1991-10-02	2,740	2,760	2,710	2,750	47,800	2,696.08
1991-10-01	2,760	2,780	2,730	2,750	53,600	2,696.08
1991-09-30	2,750	2,800	2,730	2,800	79,300	2,745.10
1991-09-27	2,790	2,800	2,770	2,790	67,700	2,735.29
1991-09-26	2,760	2,800	2,760	2,800	53,800	2,745.10
1991-09-25	2,770	2,800	2,760	2,800	50,300	2,745.10
1991-09-24	2,740	2,800	2,740	2,800	82,800	2,745.10
1991-09-20	2,780	2,790	2,740	2,740	110,900	2,686.27
1991-09-19	2,740	2,810	2,740	2,770	134,800	2,715.69
1991-09-18	2,800	2,800	2,770	2,780	131,600	2,725.49
1991-09-17	2,800	2,830	2,770	2,770	134,100	2,715.69
1991-09-13	2,690	2,770	2,680	2,770	560,200	2,715.69
1991-09-12	2,670	2,700	2,660	2,660	83,600	2,607.84
1991-09-11	2,660	2,700	2,640	2,670	73,100	2,617.65
1991-09-10	2,730	2,740	2,670	2,670	85,000	2,617.65
1991-09-09	2,730	2,740	2,710	2,710	642,900	2,656.86
1991-09-06	2,740	2,750	2,690	2,730	197,700	2,676.47
1991-09-05	2,710	2,750	2,700	2,750	334,100	2,696.08
1991-09-04	2,720	2,720	2,690	2,720	669,900	2,666.67
1991-09-03	2,720	2,730	2,690	2,690	85,400	2,637.25
1991-09-02	2,710	2,720	2,680	2,720	89,700	2,666.67
1991-08-30	2,700	2,700	2,670	2,700	110,800	2,647.06
1991-08-29	2,660	2,680	2,640	2,670	95,000	2,617.65
1991-08-28	2,670	2,680	2,620	2,650	49,600	2,598.04
1991-08-27	2,610	2,680	2,600	2,680	553,700	2,627.45
1991-08-26	2,680	2,680	2,610	2,650	58,100	2,598.04
1991-08-23	2,680	2,700	2,600	2,670	111,600	2,617.65
1991-08-22	2,700	2,720	2,640	2,680	1,204,500	2,627.45
1991-08-21	2,590	2,680	2,590	2,660	232,300	2,607.84
1991-08-20	2,500	2,590	2,470	2,590	189,900	2,539.22
1991-08-19	2,680	2,680	2,450	2,450	216,200	2,401.96
1991-08-16	2,690	2,710	2,650	2,690	160,500	2,637.25
1991-08-15	2,640	2,700	2,640	2,700	198,400	2,647.06
1991-08-14	2,600	2,660	2,600	2,610	98,200	2,558.82
1991-08-13	2,600	2,620	2,600	2,600	54,700	2,549.02
1991-08-12	2,670	2,670	2,640	2,640	60,500	2,588.24
1991-08-09	2,690	2,700	2,660	2,660	140,000	2,607.84
1991-08-08	2,660	2,680	2,650	2,680	158,400	2,627.45
1991-08-07	2,630	2,650	2,620	2,620	46,600	2,568.63
1991-08-06	2,610	2,640	2,590	2,590	30,500	2,539.22
1991-08-05	2,640	2,650	2,610	2,610	46,200	2,558.82
1991-08-02	2,620	2,630	2,580	2,630	73,700	2,578.43
1991-08-01	2,660	2,660	2,620	2,620	115,200	2,568.63
1991-07-31	2,690	2,690	2,640	2,670	220,600	2,617.65
1991-07-30	2,650	2,700	2,650	2,670	391,900	2,617.65
1991-07-29	2,680	2,680	2,640	2,640	55,400	2,588.24
1991-07-26	2,670	2,680	2,650	2,680	432,600	2,627.45
1991-07-25	2,670	2,680	2,630	2,670	684,300	2,617.65
1991-07-24	2,580	2,650	2,580	2,650	1,124,500	2,598.04
1991-07-23	2,570	2,590	2,550	2,570	101,800	2,519.61
1991-07-22	2,550	2,590	2,530	2,570	108,900	2,519.61
1991-07-19	2,530	2,560	2,490	2,560	52,400	2,509.80
1991-07-18	2,530	2,530	2,490	2,490	82,300	2,441.18
1991-07-17	2,530	2,550	2,500	2,530	66,400	2,480.39
1991-07-16	2,590	2,600	2,540	2,560	170,600	2,509.80
1991-07-15	2,570	2,600	2,560	2,590	175,300	2,539.22
1991-07-12	2,540	2,570	2,520	2,550	100,300	2,500
1991-07-11	2,490	2,530	2,450	2,520	495,300	2,470.59
1991-07-10	2,470	2,500	2,440	2,450	48,700	2,401.96
1991-07-09	2,410	2,490	2,340	2,430	138,500	2,382.35
1991-07-08	2,460	2,490	2,410	2,430	51,700	2,382.35
1991-07-05	2,470	2,510	2,450	2,500	53,200	2,450.98
1991-07-04	2,440	2,470	2,410	2,470	41,400	2,421.57
1991-07-03	2,510	2,530	2,410	2,470	48,400	2,421.57
1991-07-02	2,550	2,560	2,510	2,550	152,700	2,500
1991-07-01	2,560	2,570	2,520	2,560	151,400	2,509.80
1991-06-28	2,520	2,540	2,480	2,480	78,400	2,431.37
1991-06-27	2,480	2,500	2,450	2,480	35,800	2,431.37
1991-06-26	2,480	2,510	2,480	2,480	48,300	2,431.37
1991-06-25	2,430	2,480	2,410	2,480	43,100	2,431.37
1991-06-24	2,480	2,500	2,450	2,470	62,100	2,421.57
1991-06-21	2,450	2,530	2,450	2,460	178,700	2,411.76
1991-06-20	2,450	2,490	2,440	2,490	81,000	2,441.18
1991-06-19	2,490	2,500	2,440	2,490	122,500	2,441.18
1991-06-18	2,510	2,530	2,500	2,510	110,600	2,460.78
1991-06-17	2,500	2,540	2,490	2,510	119,000	2,460.78
1991-06-14	2,500	2,550	2,470	2,490	225,400	2,441.18
1991-06-13	2,500	2,520	2,470	2,500	196,200	2,450.98
1991-06-12	2,540	2,560	2,510	2,510	86,700	2,460.78
1991-06-11	2,530	2,600	2,530	2,560	279,000	2,509.80
1991-06-10	2,560	2,560	2,520	2,560	85,200	2,509.80
1991-06-07	2,560	2,570	2,550	2,570	91,700	2,519.61
1991-06-06	2,550	2,570	2,550	2,560	62,500	2,509.80
1991-06-05	2,560	2,580	2,550	2,550	38,700	2,500
1991-06-04	2,560	2,590	2,550	2,570	63,600	2,519.61
1991-06-03	2,620	2,620	2,570	2,600	68,700	2,549.02
1991-05-31	2,620	2,620	2,570	2,610	253,300	2,558.82
1991-05-30	2,530	2,640	2,530	2,630	392,500	2,578.43
1991-05-29	2,580	2,580	2,520	2,540	55,100	2,490.20
1991-05-28	2,520	2,540	2,520	2,540	72,300	2,490.20
1991-05-27	2,550	2,550	2,520	2,530	88,600	2,480.39
1991-05-24	2,560	2,560	2,520	2,550	47,200	2,500
1991-05-23	2,590	2,590	2,500	2,520	94,200	2,470.59
1991-05-22	2,560	2,560	2,530	2,550	24,300	2,500
1991-05-21	2,500	2,590	2,490	2,560	58,900	2,509.80
1991-05-20	2,570	2,600	2,540	2,550	26,500	2,500
1991-05-17	2,580	2,580	2,500	2,550	21,900	2,500
1991-05-16	2,520	2,570	2,480	2,540	144,500	2,490.20
1991-05-15	2,590	2,600	2,550	2,560	73,400	2,509.80
1991-05-14	2,590	2,600	2,550	2,590	88,700	2,539.22
1991-05-13	2,560	2,600	2,550	2,600	53,300	2,549.02
1991-05-10	2,550	2,560	2,530	2,560	54,100	2,509.80
1991-05-09	2,540	2,560	2,510	2,540	38,400	2,490.20
1991-05-08	2,550	2,570	2,530	2,560	30,400	2,509.80
1991-05-07	2,570	2,570	2,530	2,550	57,800	2,500
1991-05-02	2,580	2,580	2,510	2,530	72,900	2,480.39
1991-05-01	2,570	2,580	2,550	2,580	82,100	2,529.41
1991-04-30	2,490	2,540	2,470	2,530	100,300	2,480.39
1991-04-26	2,490	2,510	2,490	2,490	138,800	2,441.18
1991-04-25	2,480	2,500	2,480	2,490	102,600	2,441.18
1991-04-24	2,500	2,500	2,490	2,490	114,000	2,441.18
1991-04-23	2,490	2,500	2,480	2,490	184,900	2,441.18
1991-04-22	2,490	2,510	2,490	2,490	91,000	2,441.18
1991-04-19	2,530	2,530	2,490	2,490	77,300	2,441.18
1991-04-18	2,560	2,600	2,490	2,530	135,300	2,480.39
1991-04-17	2,630	2,630	2,540	2,550	101,200	2,500
1991-04-16	2,590	2,610	2,540	2,610	145,500	2,558.82
1991-04-15	2,560	2,590	2,530	2,590	59,600	2,539.22
1991-04-12	2,540	2,560	2,530	2,560	73,600	2,509.80
1991-04-11	2,530	2,530	2,490	2,500	63,500	2,450.98
1991-04-10	2,500	2,520	2,490	2,520	43,000	2,470.59
1991-04-09	2,510	2,520	2,480	2,490	111,000	2,441.18
1991-04-08	2,540	2,550	2,520	2,530	57,100	2,480.39
1991-04-05	2,560	2,560	2,530	2,560	46,000	2,509.80
1991-04-04	2,570	2,570	2,520	2,520	41,300	2,470.59
1991-04-03	2,560	2,580	2,550	2,570	198,000	2,519.61
1991-04-02	2,500	2,550	2,500	2,520	42,500	2,470.59
1991-04-01	2,500	2,540	2,500	2,510	26,100	2,460.78
1991-03-29	2,500	2,530	2,480	2,490	108,600	2,441.18
1991-03-28	2,470	2,540	2,470	2,500	99,900	2,450.98
1991-03-27	2,510	2,550	2,490	2,540	55,500	2,490.20
1991-03-26	2,520	2,580	2,520	2,550	66,400	2,500
1991-03-25	2,580	2,580	2,510	2,580	83,500	2,529.41
1991-03-22	2,540	2,560	2,520	2,560	257,900	2,509.80
1991-03-20	2,560	2,560	2,480	2,500	310,300	2,450.98
1991-03-19	2,690	2,690	2,600	2,610	74,100	2,558.82
1991-03-18	2,650	2,700	2,650	2,700	102,200	2,647.06
1991-03-15	2,670	2,720	2,650	2,690	286,300	2,637.25
1991-03-14	2,600	2,660	2,600	2,660	137,200	2,607.84
1991-03-13	2,640	2,660	2,630	2,630	232,700	2,578.43
1991-03-12	2,580	2,630	2,580	2,620	204,400	2,568.63
1991-03-11	2,560	2,580	2,560	2,570	110,100	2,519.61
1991-03-08	2,480	2,540	2,480	2,520	116,400	2,470.59
1991-03-07	2,530	2,540	2,510	2,510	54,800	2,460.78
1991-03-06	2,520	2,540	2,470	2,500	160,500	2,450.98
1991-03-05	2,500	2,540	2,500	2,510	150,500	2,460.78
1991-03-04	2,530	2,550	2,500	2,540	64,400	2,490.20
1991-03-01	2,580	2,590	2,550	2,550	136,700	2,500
1991-02-28	2,650	2,660	2,610	2,610	242,400	2,558.82
1991-02-27	2,550	2,650	2,540	2,620	253,700	2,568.63
1991-02-26	2,610	2,630	2,590	2,590	149,500	2,539.22
1991-02-25	2,580	2,600	2,550	2,580	149,200	2,529.41
1991-02-22	2,520	2,600	2,520	2,560	201,000	2,509.80
1991-02-21	2,500	2,570	2,500	2,560	105,700	2,509.80
1991-02-20	2,550	2,570	2,510	2,510	127,100	2,460.78
1991-02-19	2,570	2,580	2,510	2,550	187,200	2,500
1991-02-18	2,570	2,580	2,540	2,570	173,700	2,519.61
1991-02-15	2,520	2,540	2,480	2,480	153,300	2,431.37
1991-02-14	2,560	2,580	2,530	2,540	112,900	2,490.20
1991-02-13	2,560	2,600	2,530	2,560	173,400	2,509.80
1991-02-12	2,580	2,590	2,560	2,570	247,900	2,519.61
1991-02-08	2,550	2,560	2,490	2,520	129,400	2,470.59
1991-02-07	2,540	2,580	2,520	2,550	264,000	2,500
1991-02-06	2,520	2,550	2,500	2,500	292,000	2,450.98
1991-02-05	2,470	2,490	2,430	2,480	97,200	2,431.37
1991-02-04	2,470	2,470	2,400	2,430	41,200	2,382.35
1991-02-01	2,410	2,450	2,370	2,430	136,900	2,382.35
1991-01-31	2,450	2,500	2,400	2,410	109,300	2,362.75
1991-01-30	2,450	2,490	2,440	2,440	85,700	2,392.16
1991-01-29	2,440	2,500	2,440	2,490	178,800	2,441.18
1991-01-28	2,490	2,490	2,410	2,450	103,800	2,401.96
1991-01-25	2,470	2,500	2,440	2,450	162,800	2,401.96
1991-01-24	2,420	2,480	2,420	2,440	109,800	2,392.16
1991-01-23	2,400	2,440	2,380	2,430	140,700	2,382.35
1991-01-22	2,480	2,500	2,400	2,400	191,600	2,352.94
1991-01-21	2,470	2,490	2,450	2,480	185,300	2,431.37
1991-01-18	2,590	2,590	2,490	2,550	595,200	2,500
1991-01-17	2,300	2,510	2,300	2,510	350,800	2,460.78
1991-01-16	2,380	2,400	2,350	2,350	176,000	2,303.92
1991-01-14	2,410	2,450	2,370	2,450	300,100	2,401.96
1991-01-11	2,400	2,410	2,370	2,400	328,800	2,352.94
1991-01-10	2,350	2,400	2,340	2,360	306,200	2,313.73
1991-01-09	2,310	2,420	2,310	2,390	289,200	2,343.14
1991-01-08	2,390	2,390	2,340	2,370	81,000	2,323.53
1991-01-07	2,390	2,430	2,370	2,430	259,300	2,382.35
1991-01-04	2,400	2,450	2,380	2,430	227,500	2,382.35

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