9509 北海道電力(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,280	2,280	2,270	2,280	35,800	2,235.29
1994-12-29	2,260	2,280	2,260	2,270	29,500	2,225.49
1994-12-28	2,290	2,290	2,260	2,280	233,900	2,235.29
1994-12-27	2,290	2,300	2,270	2,280	143,700	2,235.29
1994-12-26	2,280	2,300	2,270	2,290	177,500	2,245.10
1994-12-22	2,260	2,300	2,260	2,270	235,300	2,225.49
1994-12-21	2,260	2,260	2,250	2,260	45,700	2,215.69
1994-12-20	2,260	2,280	2,250	2,250	155,000	2,205.88
1994-12-19	2,230	2,260	2,230	2,250	103,000	2,205.88
1994-12-16	2,240	2,250	2,230	2,230	66,800	2,186.27
1994-12-15	2,240	2,250	2,230	2,240	101,900	2,196.08
1994-12-14	2,250	2,250	2,230	2,240	92,800	2,196.08
1994-12-13	2,270	2,270	2,250	2,260	90,800	2,215.69
1994-12-12	2,280	2,310	2,280	2,280	123,200	2,235.29
1994-12-09	2,330	2,330	2,300	2,300	126,800	2,254.90
1994-12-08	2,330	2,330	2,300	2,300	67,500	2,254.90
1994-12-07	2,340	2,350	2,330	2,330	68,200	2,284.31
1994-12-06	2,360	2,370	2,350	2,350	112,200	2,303.92
1994-12-05	2,370	2,380	2,370	2,370	58,400	2,323.53
1994-12-02	2,380	2,380	2,360	2,370	88,400	2,323.53
1994-12-01	2,380	2,380	2,360	2,370	93,400	2,323.53
1994-11-30	2,390	2,390	2,370	2,370	234,400	2,323.53
1994-11-29	2,370	2,390	2,370	2,380	49,000	2,333.33
1994-11-28	2,370	2,390	2,370	2,380	47,900	2,333.33
1994-11-25	2,370	2,380	2,370	2,370	85,300	2,323.53
1994-11-24	2,370	2,390	2,370	2,370	241,500	2,323.53
1994-11-22	2,400	2,410	2,390	2,390	165,200	2,343.14
1994-11-21	2,410	2,410	2,390	2,390	27,700	2,343.14
1994-11-18	2,390	2,410	2,390	2,400	50,000	2,352.94
1994-11-17	2,400	2,400	2,390	2,390	37,100	2,343.14
1994-11-16	2,400	2,410	2,390	2,400	60,200	2,352.94
1994-11-15	2,400	2,410	2,400	2,400	37,100	2,352.94
1994-11-14	2,390	2,420	2,380	2,400	92,100	2,352.94
1994-11-11	2,400	2,420	2,390	2,400	111,100	2,352.94
1994-11-10	2,420	2,420	2,390	2,400	75,100	2,352.94
1994-11-09	2,390	2,420	2,390	2,400	49,500	2,352.94
1994-11-08	2,400	2,400	2,360	2,390	51,900	2,343.14
1994-11-07	2,420	2,420	2,370	2,400	18,700	2,352.94
1994-11-04	2,420	2,430	2,400	2,430	34,600	2,382.35
1994-11-02	2,420	2,420	2,400	2,420	16,800	2,372.55
1994-11-01	2,420	2,430	2,410	2,420	23,900	2,372.55
1994-10-31	2,420	2,420	2,410	2,420	94,500	2,372.55
1994-10-28	2,390	2,420	2,380	2,410	21,700	2,362.75
1994-10-27	2,390	2,390	2,370	2,390	79,400	2,343.14
1994-10-26	2,390	2,400	2,380	2,390	34,500	2,343.14
1994-10-25	2,410	2,420	2,390	2,390	73,300	2,343.14
1994-10-24	2,410	2,440	2,410	2,420	81,000	2,372.55
1994-10-21	2,410	2,420	2,400	2,410	39,400	2,362.75
1994-10-20	2,420	2,430	2,400	2,400	103,900	2,352.94
1994-10-19	2,420	2,440	2,410	2,440	15,400	2,392.16
1994-10-18	2,440	2,440	2,410	2,410	77,200	2,362.75
1994-10-17	2,440	2,450	2,440	2,440	42,700	2,392.16
1994-10-14	2,430	2,450	2,430	2,440	49,100	2,392.16
1994-10-13	2,420	2,440	2,420	2,430	72,500	2,382.35
1994-10-12	2,410	2,430	2,400	2,420	56,300	2,372.55
1994-10-11	2,440	2,440	2,400	2,400	124,600	2,352.94
1994-10-07	2,440	2,460	2,440	2,440	15,900	2,392.16
1994-10-06	2,450	2,470	2,450	2,450	38,100	2,401.96
1994-10-05	2,440	2,470	2,440	2,460	30,200	2,411.76
1994-10-04	2,490	2,490	2,450	2,450	45,600	2,401.96
1994-10-03	2,490	2,510	2,470	2,500	84,700	2,450.98
1994-09-30	2,450	2,500	2,430	2,500	126,700	2,450.98
1994-09-29	2,460	2,460	2,430	2,440	137,200	2,392.16
1994-09-28	2,500	2,520	2,460	2,460	126,000	2,411.76
1994-09-27	2,500	2,510	2,450	2,460	83,500	2,411.76
1994-09-26	2,540	2,540	2,520	2,530	172,900	2,480.39
1994-09-22	2,550	2,550	2,520	2,540	235,800	2,490.20
1994-09-21	2,500	2,540	2,490	2,540	167,600	2,490.20
1994-09-20	2,470	2,500	2,460	2,500	389,200	2,450.98
1994-09-19	2,490	2,500	2,470	2,490	189,800	2,441.18
1994-09-16	2,500	2,520	2,490	2,490	283,500	2,441.18
1994-09-14	2,490	2,530	2,490	2,510	100,300	2,460.78
1994-09-13	2,480	2,500	2,480	2,500	61,300	2,450.98
1994-09-12	2,510	2,510	2,480	2,480	75,100	2,431.37
1994-09-09	2,520	2,520	2,490	2,510	275,800	2,460.78
1994-09-08	2,490	2,510	2,480	2,490	230,800	2,441.18
1994-09-07	2,500	2,500	2,480	2,480	72,800	2,431.37
1994-09-06	2,480	2,510	2,480	2,490	87,300	2,441.18
1994-09-05	2,500	2,510	2,490	2,490	37,200	2,441.18
1994-09-02	2,510	2,510	2,500	2,500	44,900	2,450.98
1994-09-01	2,500	2,510	2,500	2,510	40,000	2,460.78
1994-08-31	2,500	2,530	2,500	2,500	81,800	2,450.98
1994-08-30	2,530	2,530	2,500	2,520	38,600	2,470.59
1994-08-29	2,530	2,530	2,510	2,520	43,800	2,470.59
1994-08-26	2,540	2,540	2,490	2,510	124,200	2,460.78
1994-08-25	2,540	2,540	2,490	2,500	40,500	2,450.98
1994-08-24	2,480	2,510	2,480	2,510	45,800	2,460.78
1994-08-23	2,480	2,480	2,470	2,480	117,900	2,431.37
1994-08-22	2,490	2,490	2,480	2,480	70,100	2,431.37
1994-08-19	2,490	2,490	2,480	2,480	216,300	2,431.37
1994-08-18	2,500	2,510	2,490	2,490	192,800	2,441.18
1994-08-17	2,510	2,520	2,500	2,510	79,400	2,460.78
1994-08-16	2,520	2,530	2,510	2,510	94,500	2,460.78
1994-08-15	2,530	2,530	2,520	2,520	47,200	2,470.59
1994-08-12	2,540	2,540	2,530	2,540	86,300	2,490.20
1994-08-11	2,540	2,560	2,540	2,540	55,800	2,490.20
1994-08-10	2,550	2,550	2,540	2,550	22,900	2,500
1994-08-09	2,550	2,560	2,540	2,560	28,500	2,509.80
1994-08-08	2,560	2,570	2,540	2,550	84,900	2,500
1994-08-05	2,550	2,560	2,540	2,560	20,200	2,509.80
1994-08-04	2,550	2,550	2,540	2,550	25,600	2,500
1994-08-03	2,560	2,570	2,540	2,560	89,900	2,509.80
1994-08-02	2,550	2,560	2,540	2,540	59,700	2,490.20
1994-08-01	2,580	2,580	2,540	2,550	26,400	2,500
1994-07-29	2,530	2,540	2,530	2,540	40,600	2,490.20
1994-07-28	2,530	2,540	2,520	2,530	83,700	2,480.39
1994-07-27	2,520	2,540	2,520	2,520	57,400	2,470.59
1994-07-26	2,540	2,540	2,510	2,530	83,100	2,480.39
1994-07-25	2,520	2,530	2,510	2,520	98,100	2,470.59
1994-07-22	2,520	2,550	2,510	2,550	188,100	2,500
1994-07-21	2,530	2,530	2,510	2,510	80,300	2,460.78
1994-07-20	2,560	2,560	2,530	2,540	126,100	2,490.20
1994-07-19	2,540	2,580	2,540	2,560	146,400	2,509.80
1994-07-18	2,570	2,570	2,530	2,530	40,900	2,480.39
1994-07-15	2,570	2,580	2,550	2,550	55,900	2,500
1994-07-14	2,530	2,580	2,530	2,570	114,500	2,519.61
1994-07-13	2,540	2,550	2,520	2,550	39,100	2,500
1994-07-12	2,510	2,530	2,510	2,520	37,900	2,470.59
1994-07-11	2,510	2,540	2,500	2,520	38,900	2,470.59
1994-07-08	2,530	2,530	2,510	2,510	42,400	2,460.78
1994-07-07	2,530	2,560	2,530	2,530	32,200	2,480.39
1994-07-06	2,560	2,560	2,530	2,530	52,100	2,480.39
1994-07-05	2,540	2,560	2,540	2,560	42,800	2,509.80
1994-07-04	2,540	2,560	2,530	2,540	64,400	2,490.20
1994-07-01	2,560	2,570	2,510	2,530	78,500	2,480.39
1994-06-30	2,540	2,560	2,510	2,510	99,400	2,460.78
1994-06-29	2,540	2,550	2,520	2,540	54,400	2,490.20
1994-06-28	2,560	2,580	2,550	2,580	47,300	2,529.41
1994-06-27	2,520	2,540	2,500	2,530	147,700	2,480.39
1994-06-24	2,550	2,550	2,510	2,520	50,800	2,470.59
1994-06-23	2,510	2,540	2,510	2,510	71,500	2,460.78
1994-06-22	2,490	2,540	2,480	2,500	141,200	2,450.98
1994-06-21	2,510	2,530	2,500	2,500	164,000	2,450.98
1994-06-20	2,560	2,570	2,530	2,530	204,400	2,480.39
1994-06-17	2,580	2,580	2,550	2,560	155,700	2,509.80
1994-06-16	2,580	2,590	2,560	2,590	96,700	2,539.22
1994-06-15	2,600	2,600	2,590	2,600	61,600	2,549.02
1994-06-14	2,590	2,600	2,580	2,600	188,400	2,549.02
1994-06-13	2,570	2,590	2,570	2,570	81,600	2,519.61
1994-06-10	2,580	2,600	2,560	2,570	261,400	2,519.61
1994-06-09	2,640	2,640	2,610	2,620	43,300	2,568.63
1994-06-08	2,660	2,660	2,600	2,610	61,000	2,558.82
1994-06-07	2,590	2,650	2,590	2,650	34,600	2,598.04
1994-06-06	2,600	2,610	2,590	2,590	35,800	2,539.22
1994-06-03	2,600	2,610	2,580	2,600	330,300	2,549.02
1994-06-02	2,640	2,650	2,620	2,630	118,700	2,578.43
1994-06-01	2,600	2,670	2,580	2,670	327,900	2,617.65
1994-05-31	2,600	2,640	2,590	2,600	129,600	2,549.02
1994-05-30	2,600	2,610	2,580	2,600	110,600	2,549.02
1994-05-27	2,640	2,640	2,590	2,600	108,500	2,549.02
1994-05-26	2,600	2,630	2,600	2,600	114,100	2,549.02
1994-05-25	2,670	2,670	2,630	2,630	194,900	2,578.43
1994-05-24	2,690	2,700	2,660	2,690	105,000	2,637.25
1994-05-23	2,650	2,700	2,640	2,690	100,800	2,637.25
1994-05-20	2,630	2,670	2,630	2,660	84,600	2,607.84
1994-05-19	2,650	2,660	2,630	2,630	44,000	2,578.43
1994-05-18	2,660	2,670	2,640	2,660	149,600	2,607.84
1994-05-17	2,640	2,670	2,640	2,650	94,700	2,598.04
1994-05-16	2,710	2,710	2,670	2,670	59,200	2,617.65
1994-05-13	2,720	2,720	2,660	2,670	64,200	2,617.65
1994-05-12	2,750	2,760	2,690	2,720	134,600	2,666.67
1994-05-11	2,730	2,760	2,720	2,730	114,900	2,676.47
1994-05-10	2,690	2,720	2,680	2,700	146,500	2,647.06
1994-05-09	2,680	2,680	2,660	2,680	62,700	2,627.45
1994-05-06	2,680	2,680	2,600	2,660	168,900	2,607.84
1994-05-02	2,600	2,630	2,600	2,600	11,700	2,549.02
1994-04-28	2,620	2,640	2,590	2,640	74,400	2,588.24
1994-04-27	2,570	2,590	2,560	2,580	88,200	2,529.41
1994-04-26	2,560	2,580	2,550	2,570	90,200	2,519.61
1994-04-25	2,590	2,590	2,560	2,590	67,600	2,539.22
1994-04-22	2,590	2,630	2,570	2,570	119,000	2,519.61
1994-04-21	2,570	2,600	2,560	2,570	103,600	2,519.61
1994-04-20	2,640	2,640	2,600	2,610	49,700	2,558.82
1994-04-19	2,660	2,660	2,630	2,640	83,100	2,588.24
1994-04-18	2,660	2,700	2,660	2,660	86,900	2,607.84
1994-04-15	2,650	2,660	2,630	2,660	116,400	2,607.84
1994-04-14	2,620	2,650	2,620	2,640	68,600	2,588.24
1994-04-13	2,650	2,650	2,610	2,620	79,200	2,568.63
1994-04-12	2,660	2,660	2,620	2,630	26,100	2,578.43
1994-04-11	2,680	2,680	2,650	2,660	43,200	2,607.84
1994-04-08	2,660	2,690	2,630	2,640	71,400	2,588.24
1994-04-07	2,740	2,740	2,680	2,700	74,400	2,647.06
1994-04-06	2,730	2,730	2,680	2,700	102,700	2,647.06
1994-04-05	2,670	2,700	2,650	2,700	37,800	2,647.06
1994-04-04	2,660	2,660	2,640	2,660	34,500	2,607.84
1994-04-01	2,690	2,690	2,650	2,660	103,200	2,607.84
1994-03-31	2,680	2,680	2,620	2,650	43,000	2,598.04
1994-03-30	2,640	2,650	2,580	2,640	34,800	2,588.24
1994-03-29	2,680	2,690	2,650	2,650	62,100	2,598.04
1994-03-28	2,660	2,690	2,660	2,680	28,800	2,627.45
1994-03-25	2,710	2,710	2,670	2,700	111,500	2,647.06
1994-03-24	2,730	2,740	2,700	2,710	154,500	2,656.86
1994-03-23	2,690	2,720	2,680	2,700	173,700	2,647.06
1994-03-22	2,750	2,750	2,660	2,690	238,700	2,637.25
1994-03-18	2,750	2,760	2,720	2,730	133,300	2,676.47
1994-03-17	2,790	2,790	2,730	2,740	764,300	2,686.27
1994-03-16	2,800	2,800	2,750	2,750	128,700	2,696.08
1994-03-15	2,750	2,780	2,740	2,780	76,400	2,725.49
1994-03-14	2,750	2,780	2,740	2,750	136,800	2,696.08
1994-03-11	2,770	2,780	2,750	2,750	214,500	2,696.08
1994-03-10	2,750	2,810	2,750	2,810	118,400	2,754.90
1994-03-09	2,780	2,790	2,740	2,740	159,300	2,686.27
1994-03-08	2,760	2,800	2,760	2,770	179,700	2,715.69
1994-03-07	2,840	2,840	2,750	2,790	123,400	2,735.29
1994-03-04	2,790	2,840	2,770	2,840	386,100	2,784.31
1994-03-03	2,830	2,830	2,770	2,770	71,900	2,715.69
1994-03-02	2,840	2,860	2,790	2,790	121,300	2,735.29
1994-03-01	2,850	2,870	2,800	2,840	80,200	2,784.31
1994-02-28	2,750	2,830	2,750	2,830	64,100	2,774.51
1994-02-25	2,800	2,800	2,750	2,780	25,500	2,725.49
1994-02-24	2,750	2,820	2,750	2,780	84,300	2,725.49
1994-02-23	2,770	2,770	2,740	2,760	114,300	2,705.88
1994-02-22	2,750	2,780	2,730	2,760	123,100	2,705.88
1994-02-21	2,710	2,750	2,710	2,730	55,300	2,676.47
1994-02-18	2,740	2,760	2,720	2,720	76,500	2,666.67
1994-02-17	2,760	2,760	2,740	2,740	37,800	2,686.27
1994-02-16	2,770	2,790	2,750	2,760	52,800	2,705.88
1994-02-15	2,700	2,770	2,700	2,750	54,200	2,696.08
1994-02-14	2,710	2,750	2,710	2,720	58,900	2,666.67
1994-02-10	2,750	2,760	2,720	2,750	64,400	2,696.08
1994-02-09	2,810	2,820	2,740	2,760	73,900	2,705.88
1994-02-08	2,850	2,850	2,760	2,790	89,600	2,735.29
1994-02-07	2,790	2,810	2,780	2,780	63,400	2,725.49
1994-02-04	2,830	2,870	2,810	2,810	41,000	2,754.90
1994-02-03	2,860	2,900	2,830	2,840	36,500	2,784.31
1994-02-02	2,970	2,970	2,890	2,900	106,000	2,843.14
1994-02-01	2,950	3,040	2,940	3,000	221,600	2,941.18
1994-01-31	2,900	2,950	2,890	2,920	158,900	2,862.75
1994-01-28	2,780	2,850	2,780	2,830	35,200	2,774.51
1994-01-27	2,770	2,840	2,770	2,820	57,400	2,764.71
1994-01-26	2,760	2,830	2,750	2,810	135,000	2,754.90
1994-01-25	2,720	2,780	2,720	2,760	28,900	2,705.88
1994-01-24	2,700	2,750	2,690	2,750	89,400	2,696.08
1994-01-21	2,730	2,770	2,720	2,770	167,800	2,715.69
1994-01-20	2,770	2,800	2,700	2,740	269,800	2,686.27
1994-01-19	2,740	2,780	2,730	2,770	146,100	2,715.69
1994-01-18	2,790	2,800	2,740	2,780	91,900	2,725.49
1994-01-17	2,770	2,810	2,770	2,800	61,300	2,745.10
1994-01-14	2,760	2,830	2,750	2,810	92,100	2,754.90
1994-01-13	2,790	2,820	2,780	2,780	55,800	2,725.49
1994-01-12	2,790	2,830	2,780	2,830	49,400	2,774.51
1994-01-11	2,790	2,810	2,780	2,790	44,800	2,735.29
1994-01-10	2,790	2,820	2,780	2,790	61,700	2,735.29
1994-01-07	2,800	2,810	2,780	2,790	119,200	2,735.29
1994-01-06	2,790	2,820	2,740	2,780	102,000	2,725.49
1994-01-05	2,750	2,800	2,740	2,800	75,000	2,745.10
1994-01-04	2,730	2,740	2,710	2,710	32,000	2,656.86

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