9509 北海道電力(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,240	2,240	2,170	2,170	53,200	2,127.45
1992-12-29	2,270	2,270	2,240	2,240	60,700	2,196.08
1992-12-28	2,270	2,270	2,230	2,240	32,300	2,196.08
1992-12-25	2,260	2,270	2,250	2,270	21,600	2,225.49
1992-12-24	2,260	2,280	2,240	2,250	51,100	2,205.88
1992-12-22	2,240	2,280	2,230	2,260	131,500	2,215.69
1992-12-21	2,230	2,250	2,210	2,240	145,000	2,196.08
1992-12-18	2,240	2,240	2,200	2,210	146,000	2,166.67
1992-12-17	2,200	2,230	2,190	2,220	52,800	2,176.47
1992-12-16	2,220	2,220	2,180	2,180	111,600	2,137.25
1992-12-15	2,210	2,220	2,190	2,200	100,400	2,156.86
1992-12-14	2,210	2,220	2,180	2,210	68,000	2,166.67
1992-12-11	2,180	2,230	2,180	2,210	217,900	2,166.67
1992-12-10	2,210	2,240	2,210	2,220	98,700	2,176.47
1992-12-09	2,240	2,240	2,210	2,210	195,700	2,166.67
1992-12-08	2,230	2,230	2,200	2,210	92,600	2,166.67
1992-12-07	2,220	2,230	2,200	2,200	50,900	2,156.86
1992-12-04	2,230	2,230	2,220	2,220	74,400	2,176.47
1992-12-03	2,230	2,250	2,220	2,230	135,000	2,186.27
1992-12-02	2,210	2,260	2,200	2,210	74,800	2,166.67
1992-12-01	2,240	2,240	2,200	2,200	39,300	2,156.86
1992-11-30	2,250	2,250	2,220	2,220	83,600	2,176.47
1992-11-27	2,200	2,250	2,200	2,240	66,800	2,196.08
1992-11-26	2,220	2,250	2,220	2,220	75,800	2,176.47
1992-11-25	2,200	2,250	2,190	2,190	68,800	2,147.06
1992-11-24	2,190	2,240	2,190	2,240	74,600	2,196.08
1992-11-20	2,250	2,250	2,220	2,230	58,800	2,186.27
1992-11-19	2,250	2,250	2,220	2,220	41,100	2,176.47
1992-11-18	2,140	2,240	2,140	2,210	101,300	2,166.67
1992-11-17	2,210	2,220	2,180	2,180	66,100	2,137.25
1992-11-16	2,230	2,240	2,190	2,240	49,200	2,196.08
1992-11-13	2,190	2,250	2,190	2,250	82,200	2,205.88
1992-11-12	2,180	2,190	2,160	2,190	43,000	2,147.06
1992-11-11	2,180	2,200	2,180	2,180	57,500	2,137.25
1992-11-10	2,120	2,180	2,110	2,180	45,000	2,137.25
1992-11-09	2,150	2,170	2,110	2,120	60,600	2,078.43
1992-11-06	2,220	2,240	2,190	2,190	92,700	2,147.06
1992-11-05	2,250	2,250	2,200	2,220	92,500	2,176.47
1992-11-04	2,230	2,240	2,220	2,230	56,500	2,186.27
1992-11-02	2,210	2,230	2,210	2,230	58,500	2,186.27
1992-10-30	2,210	2,250	2,200	2,200	57,600	2,156.86
1992-10-29	2,210	2,220	2,200	2,200	21,700	2,156.86
1992-10-28	2,240	2,250	2,200	2,220	25,500	2,176.47
1992-10-27	2,240	2,240	2,210	2,240	44,200	2,196.08
1992-10-26	2,270	2,270	2,210	2,210	59,800	2,166.67
1992-10-23	2,230	2,230	2,210	2,230	104,100	2,186.27
1992-10-22	2,240	2,240	2,230	2,230	75,900	2,186.27
1992-10-21	2,240	2,250	2,230	2,230	67,200	2,186.27
1992-10-20	2,220	2,240	2,220	2,230	47,100	2,186.27
1992-10-19	2,220	2,230	2,210	2,220	93,000	2,176.47
1992-10-16	2,230	2,230	2,210	2,210	43,300	2,166.67
1992-10-15	2,250	2,260	2,220	2,230	31,200	2,186.27
1992-10-14	2,260	2,270	2,220	2,260	37,200	2,215.69
1992-10-13	2,230	2,250	2,210	2,250	61,500	2,205.88
1992-10-12	2,260	2,260	2,220	2,220	18,000	2,176.47
1992-10-09	2,230	2,270	2,210	2,260	42,800	2,215.69
1992-10-08	2,230	2,270	2,210	2,270	32,500	2,225.49
1992-10-07	2,250	2,270	2,240	2,260	36,600	2,215.69
1992-10-06	2,190	2,250	2,190	2,240	32,300	2,196.08
1992-10-05	2,200	2,270	2,190	2,260	30,200	2,215.69
1992-10-02	2,200	2,250	2,190	2,200	48,600	2,156.86
1992-10-01	2,250	2,260	2,190	2,190	72,400	2,147.06
1992-09-30	2,250	2,290	2,210	2,210	68,300	2,166.67
1992-09-29	2,340	2,340	2,250	2,290	80,900	2,245.10
1992-09-28	2,370	2,370	2,320	2,320	98,500	2,274.51
1992-09-25	2,370	2,400	2,330	2,400	193,400	2,352.94
1992-09-24	2,330	2,380	2,290	2,370	177,500	2,323.53
1992-09-22	2,220	2,260	2,220	2,250	98,700	2,205.88
1992-09-21	2,250	2,250	2,230	2,250	44,700	2,205.88
1992-09-18	2,280	2,280	2,210	2,210	211,900	2,166.67
1992-09-17	2,200	2,240	2,200	2,240	35,200	2,196.08
1992-09-16	2,280	2,280	2,230	2,250	17,800	2,205.88
1992-09-14	2,300	2,300	2,280	2,280	24,400	2,235.29
1992-09-11	2,310	2,350	2,250	2,260	83,800	2,215.69
1992-09-10	2,340	2,380	2,330	2,350	58,200	2,303.92
1992-09-09	2,290	2,310	2,280	2,310	113,100	2,264.71
1992-09-08	2,320	2,340	2,300	2,300	82,500	2,254.90
1992-09-07	2,330	2,360	2,280	2,350	58,500	2,303.92
1992-09-04	2,340	2,380	2,340	2,370	146,600	2,323.53
1992-09-03	2,270	2,380	2,250	2,350	93,100	2,303.92
1992-09-02	2,260	2,300	2,250	2,300	44,600	2,254.90
1992-09-01	2,350	2,350	2,250	2,300	39,300	2,254.90
1992-08-31	2,390	2,400	2,340	2,350	133,600	2,303.92
1992-08-28	2,250	2,390	2,250	2,390	292,200	2,343.14
1992-08-27	2,230	2,330	2,220	2,290	232,300	2,245.10
1992-08-26	2,240	2,250	2,170	2,210	89,100	2,166.67
1992-08-25	2,210	2,230	2,160	2,200	150,600	2,156.86
1992-08-24	2,220	2,250	2,150	2,190	244,100	2,147.06
1992-08-21	2,100	2,230	2,100	2,230	540,000	2,186.27
1992-08-20	2,060	2,140	2,050	2,100	130,500	2,058.82
1992-08-19	2,060	2,080	2,040	2,070	75,300	2,029.41
1992-08-18	2,080	2,100	2,060	2,060	55,700	2,019.61
1992-08-17	2,060	2,100	2,060	2,100	98,000	2,058.82
1992-08-14	2,050	2,060	2,030	2,060	124,400	2,019.61
1992-08-13	1,960	2,070	1,960	2,060	175,200	2,019.61
1992-08-12	1,990	1,990	1,970	1,980	60,400	1,941.18
1992-08-11	1,980	2,000	1,970	1,980	63,700	1,941.18
1992-08-10	2,000	2,000	1,950	2,000	52,800	1,960.78
1992-08-07	2,050	2,060	2,040	2,040	40,800	2,000
1992-08-06	2,080	2,100	2,080	2,080	63,900	2,039.22
1992-08-05	2,050	2,100	2,050	2,100	98,000	2,058.82
1992-08-04	2,080	2,080	2,060	2,060	85,800	2,019.61
1992-08-03	2,070	2,100	2,070	2,080	47,500	2,039.22
1992-07-31	2,070	2,100	2,070	2,100	74,900	2,058.82
1992-07-30	2,100	2,100	2,070	2,090	74,600	2,049.02
1992-07-29	2,110	2,110	2,070	2,100	99,900	2,058.82
1992-07-28	2,060	2,130	2,050	2,100	32,900	2,058.82
1992-07-27	2,090	2,140	2,090	2,100	19,300	2,058.82
1992-07-24	2,130	2,130	2,050	2,120	45,700	2,078.43
1992-07-23	2,100	2,110	2,050	2,110	51,100	2,068.63
1992-07-22	2,130	2,130	2,100	2,110	71,300	2,068.63
1992-07-21	2,120	2,140	2,110	2,120	109,300	2,078.43
1992-07-20	2,140	2,150	2,100	2,120	71,300	2,078.43
1992-07-17	2,150	2,160	2,130	2,140	42,500	2,098.04
1992-07-16	2,140	2,160	2,130	2,130	37,300	2,088.24
1992-07-15	2,170	2,180	2,150	2,180	78,700	2,137.25
1992-07-14	2,150	2,170	2,150	2,150	32,400	2,107.84
1992-07-13	2,150	2,170	2,140	2,160	49,500	2,117.65
1992-07-10	2,130	2,150	2,130	2,150	39,500	2,107.84
1992-07-09	2,150	2,150	2,100	2,120	57,200	2,078.43
1992-07-08	2,140	2,150	2,110	2,110	13,900	2,068.63
1992-07-07	2,150	2,180	2,100	2,100	66,000	2,058.82
1992-07-06	2,170	2,180	2,150	2,170	88,600	2,127.45
1992-07-03	2,170	2,200	2,150	2,170	196,600	2,127.45
1992-07-02	2,130	2,180	2,110	2,150	272,300	2,107.84
1992-07-01	2,090	2,110	2,050	2,110	64,800	2,068.63
1992-06-30	2,080	2,100	2,040	2,090	86,000	2,049.02
1992-06-29	2,050	2,080	2,040	2,080	111,400	2,039.22
1992-06-26	2,060	2,070	2,050	2,060	84,200	2,019.61
1992-06-25	2,060	2,080	2,040	2,040	261,900	2,000
1992-06-24	2,040	2,070	2,030	2,040	96,700	2,000
1992-06-23	2,080	2,090	2,030	2,030	27,100	1,990.20
1992-06-22	2,090	2,090	2,040	2,040	25,700	2,000
1992-06-19	2,050	2,060	2,030	2,050	38,200	2,009.80
1992-06-18	2,050	2,060	2,020	2,050	62,800	2,009.80
1992-06-17	2,120	2,120	2,050	2,060	83,400	2,019.61
1992-06-16	2,100	2,120	2,090	2,100	47,800	2,058.82
1992-06-15	2,100	2,100	2,050	2,090	31,000	2,049.02
1992-06-12	2,140	2,160	2,120	2,140	93,000	2,098.04
1992-06-11	2,130	2,180	2,100	2,170	282,400	2,127.45
1992-06-10	2,050	2,090	2,040	2,060	32,100	2,019.61
1992-06-09	2,060	2,060	2,030	2,050	82,400	2,009.80
1992-06-08	2,080	2,080	2,020	2,050	27,300	2,009.80
1992-06-05	2,030	2,050	2,010	2,050	32,200	2,009.80
1992-06-04	2,020	2,030	2,010	2,020	37,600	1,980.39
1992-06-03	2,030	2,040	2,010	2,010	62,800	1,970.59
1992-06-02	2,020	2,040	2,020	2,020	50,300	1,980.39
1992-06-01	2,080	2,100	2,050	2,060	35,000	2,019.61
1992-05-29	2,060	2,110	2,050	2,080	114,900	2,039.22
1992-05-28	2,040	2,080	2,000	2,000	134,700	1,960.78
1992-05-27	2,100	2,120	2,060	2,120	78,800	2,078.43
1992-05-26	2,100	2,100	2,070	2,070	12,700	2,029.41
1992-05-25	2,110	2,110	2,070	2,070	24,700	2,029.41
1992-05-22	2,070	2,070	2,040	2,070	20,200	2,029.41
1992-05-21	2,110	2,110	2,060	2,060	31,200	2,019.61
1992-05-20	2,090	2,120	2,080	2,080	35,600	2,039.22
1992-05-19	2,080	2,100	2,060	2,090	40,300	2,049.02
1992-05-18	2,060	2,060	2,030	2,060	58,400	2,019.61
1992-05-15	2,120	2,130	2,010	2,020	117,900	1,980.39
1992-05-14	2,130	2,150	2,120	2,120	78,900	2,078.43
1992-05-13	2,100	2,140	2,080	2,110	134,500	2,068.63
1992-05-12	2,070	2,080	2,060	2,080	46,700	2,039.22
1992-05-11	2,060	2,080	2,050	2,060	75,200	2,019.61
1992-05-08	2,050	2,090	2,040	2,040	139,200	2,000
1992-05-07	2,050	2,060	2,030	2,050	131,300	2,009.80
1992-05-06	2,040	2,050	2,020	2,030	43,600	1,990.20
1992-05-01	2,010	2,040	2,010	2,010	27,000	1,970.59
1992-04-30	2,010	2,040	2,010	2,010	23,600	1,970.59
1992-04-28	2,080	2,080	2,020	2,020	71,900	1,980.39
1992-04-27	2,040	2,050	2,020	2,040	43,600	2,000
1992-04-24	2,070	2,070	2,000	2,030	24,500	1,990.20
1992-04-23	2,000	2,060	1,980	2,040	87,600	2,000
1992-04-22	2,010	2,020	1,970	1,980	83,000	1,941.18
1992-04-21	2,040	2,040	2,010	2,010	49,100	1,970.59
1992-04-20	2,080	2,090	2,020	2,020	94,800	1,980.39
1992-04-17	2,090	2,100	2,010	2,010	92,500	1,970.59
1992-04-16	2,110	2,110	2,080	2,080	102,800	2,039.22
1992-04-15	2,060	2,080	2,030	2,070	63,600	2,029.41
1992-04-14	1,970	2,010	1,960	1,970	47,400	1,931.37
1992-04-13	1,980	2,020	1,960	1,960	48,300	1,921.57
1992-04-10	1,820	2,000	1,820	1,930	124,800	1,892.16
1992-04-09	1,870	1,900	1,800	1,800	180,500	1,764.71
1992-04-08	1,960	2,000	1,900	1,900	102,000	1,862.75
1992-04-07	2,050	2,050	1,980	2,030	98,100	1,990.20
1992-04-06	2,050	2,060	2,030	2,040	35,000	2,000
1992-04-03	2,050	2,080	2,010	2,020	151,900	1,980.39
1992-04-02	2,060	2,100	2,020	2,090	64,600	2,049.02
1992-04-01	2,150	2,180	2,040	2,100	49,600	2,058.82
1992-03-31	2,210	2,240	2,150	2,150	39,100	2,107.84
1992-03-30	2,180	2,200	2,170	2,170	14,900	2,127.45
1992-03-27	2,230	2,250	2,180	2,180	39,200	2,137.25
1992-03-26	2,250	2,250	2,230	2,240	35,500	2,196.08
1992-03-25	2,180	2,240	2,180	2,230	41,300	2,186.27
1992-03-24	2,200	2,200	2,170	2,170	43,600	2,127.45
1992-03-23	2,290	2,290	2,230	2,240	39,600	2,196.08
1992-03-19	2,120	2,300	2,100	2,300	97,500	2,254.90
1992-03-18	2,100	2,140	2,070	2,100	310,400	2,058.82
1992-03-17	2,090	2,140	2,080	2,140	142,400	2,098.04
1992-03-16	2,100	2,100	2,080	2,100	74,800	2,058.82
1992-03-13	2,120	2,190	2,070	2,130	214,000	2,088.24
1992-03-12	2,170	2,190	2,150	2,160	101,500	2,117.65
1992-03-11	2,200	2,200	2,170	2,200	84,000	2,156.86
1992-03-10	2,210	2,230	2,200	2,210	18,100	2,166.67
1992-03-09	2,240	2,240	2,200	2,220	28,700	2,176.47
1992-03-06	2,270	2,290	2,250	2,250	22,100	2,205.88
1992-03-05	2,250	2,290	2,250	2,270	25,500	2,225.49
1992-03-04	2,250	2,300	2,250	2,250	29,400	2,205.88
1992-03-03	2,260	2,290	2,250	2,250	55,900	2,205.88
1992-03-02	2,280	2,280	2,260	2,260	28,800	2,215.69
1992-02-28	2,270	2,280	2,250	2,270	76,100	2,225.49
1992-02-27	2,240	2,270	2,230	2,250	60,900	2,205.88
1992-02-26	2,180	2,240	2,180	2,230	106,300	2,186.27
1992-02-25	2,160	2,200	2,150	2,170	78,600	2,127.45
1992-02-24	2,170	2,200	2,160	2,160	103,800	2,117.65
1992-02-21	2,150	2,180	2,150	2,150	113,800	2,107.84
1992-02-20	2,140	2,170	2,120	2,140	78,500	2,098.04
1992-02-19	2,170	2,190	2,140	2,180	53,600	2,137.25
1992-02-18	2,190	2,230	2,190	2,200	53,100	2,156.86
1992-02-17	2,180	2,200	2,180	2,200	119,100	2,156.86
1992-02-14	2,200	2,220	2,180	2,180	109,900	2,137.25
1992-02-13	2,250	2,270	2,200	2,200	121,700	2,156.86
1992-02-12	2,280	2,300	2,250	2,250	72,300	2,205.88
1992-02-10	2,300	2,310	2,290	2,290	34,400	2,245.10
1992-02-07	2,290	2,320	2,290	2,300	59,900	2,254.90
1992-02-06	2,300	2,330	2,280	2,300	130,200	2,254.90
1992-02-05	2,330	2,330	2,290	2,290	53,700	2,245.10
1992-02-04	2,340	2,350	2,310	2,310	35,300	2,264.71
1992-02-03	2,330	2,350	2,300	2,350	79,900	2,303.92
1992-01-31	2,320	2,350	2,310	2,330	127,000	2,284.31
1992-01-30	2,320	2,330	2,300	2,300	60,700	2,254.90
1992-01-29	2,330	2,330	2,300	2,300	85,600	2,254.90
1992-01-28	2,320	2,340	2,310	2,310	54,400	2,264.71
1992-01-27	2,350	2,350	2,340	2,350	31,700	2,303.92
1992-01-24	2,380	2,380	2,360	2,370	33,600	2,323.53
1992-01-23	2,360	2,400	2,360	2,370	75,300	2,323.53
1992-01-22	2,350	2,390	2,340	2,380	161,800	2,333.33
1992-01-21	2,360	2,430	2,340	2,350	90,000	2,303.92
1992-01-20	2,430	2,430	2,390	2,400	48,200	2,352.94
1992-01-17	2,410	2,430	2,390	2,390	82,300	2,343.14
1992-01-16	2,440	2,470	2,420	2,430	65,000	2,382.35
1992-01-14	2,480	2,530	2,470	2,480	52,200	2,431.37
1992-01-13	2,520	2,530	2,480	2,490	52,800	2,441.18
1992-01-10	2,600	2,600	2,540	2,600	58,400	2,549.02
1992-01-09	2,630	2,650	2,600	2,640	13,900	2,588.24
1992-01-08	2,690	2,690	2,600	2,660	54,400	2,607.84
1992-01-07	2,720	2,720	2,640	2,680	56,700	2,627.45
1992-01-06	2,680	2,720	2,670	2,700	109,800	2,647.06

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