9509 北海道電力(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,400	2,410	2,400	2,400	21,100	2,400
1995-12-28	2,410	2,420	2,410	2,410	37,800	2,410
1995-12-27	2,410	2,440	2,410	2,420	170,800	2,420
1995-12-26	2,430	2,430	2,400	2,420	59,000	2,420
1995-12-25	2,430	2,430	2,400	2,430	76,400	2,430
1995-12-22	2,440	2,460	2,430	2,430	195,500	2,430
1995-12-21	2,360	2,440	2,360	2,440	301,400	2,440
1995-12-20	2,360	2,380	2,340	2,380	370,300	2,380
1995-12-19	2,340	2,350	2,340	2,350	95,200	2,350
1995-12-18	2,350	2,360	2,340	2,340	147,000	2,340
1995-12-15	2,340	2,360	2,340	2,340	124,400	2,340
1995-12-14	2,340	2,360	2,340	2,340	291,600	2,340
1995-12-13	2,360	2,360	2,340	2,340	42,700	2,340
1995-12-12	2,350	2,360	2,350	2,360	102,900	2,360
1995-12-11	2,360	2,360	2,350	2,350	79,600	2,350
1995-12-08	2,370	2,370	2,350	2,360	191,100	2,360
1995-12-07	2,360	2,370	2,350	2,370	55,300	2,370
1995-12-06	2,350	2,370	2,350	2,360	33,700	2,360
1995-12-05	2,360	2,380	2,350	2,380	122,300	2,380
1995-12-04	2,370	2,370	2,360	2,360	188,400	2,360
1995-12-01	2,370	2,380	2,350	2,370	137,500	2,370
1995-11-30	2,380	2,390	2,370	2,380	88,000	2,380
1995-11-29	2,370	2,380	2,370	2,370	35,800	2,370
1995-11-28	2,390	2,400	2,370	2,380	36,600	2,380
1995-11-27	2,370	2,390	2,360	2,380	91,200	2,380
1995-11-24	2,370	2,380	2,370	2,380	43,100	2,380
1995-11-22	2,380	2,400	2,380	2,380	32,300	2,380
1995-11-21	2,410	2,420	2,380	2,420	65,400	2,420
1995-11-20	2,370	2,410	2,370	2,410	70,500	2,410
1995-11-17	2,370	2,400	2,370	2,380	77,300	2,380
1995-11-16	2,370	2,380	2,370	2,380	19,500	2,380
1995-11-15	2,360	2,370	2,360	2,370	30,800	2,370
1995-11-14	2,360	2,370	2,360	2,370	9,500	2,370
1995-11-13	2,360	2,380	2,350	2,360	38,900	2,360
1995-11-10	2,360	2,370	2,360	2,360	35,800	2,360
1995-11-09	2,380	2,380	2,360	2,370	29,500	2,370
1995-11-08	2,370	2,390	2,370	2,370	22,700	2,370
1995-11-07	2,370	2,390	2,370	2,390	16,700	2,390
1995-11-06	2,370	2,400	2,370	2,370	39,500	2,370
1995-11-02	2,390	2,400	2,370	2,370	56,100	2,370
1995-11-01	2,390	2,390	2,370	2,370	97,400	2,370
1995-10-31	2,370	2,370	2,350	2,370	59,700	2,370
1995-10-30	2,370	2,390	2,360	2,370	82,100	2,370
1995-10-27	2,390	2,400	2,370	2,370	95,100	2,370
1995-10-26	2,410	2,410	2,390	2,390	123,900	2,390
1995-10-25	2,410	2,420	2,410	2,410	165,700	2,410
1995-10-24	2,400	2,420	2,400	2,410	46,800	2,410
1995-10-23	2,400	2,410	2,400	2,400	34,300	2,400
1995-10-20	2,420	2,420	2,400	2,420	33,000	2,420
1995-10-19	2,400	2,410	2,390	2,390	78,000	2,390
1995-10-18	2,400	2,410	2,390	2,400	69,100	2,400
1995-10-17	2,400	2,410	2,390	2,390	86,500	2,390
1995-10-16	2,380	2,410	2,380	2,400	83,500	2,400
1995-10-13	2,400	2,400	2,380	2,380	27,300	2,380
1995-10-12	2,400	2,410	2,370	2,390	62,400	2,390
1995-10-11	2,410	2,410	2,390	2,390	44,300	2,390
1995-10-09	2,400	2,420	2,390	2,410	45,300	2,410
1995-10-06	2,380	2,410	2,380	2,390	58,400	2,390
1995-10-05	2,390	2,410	2,380	2,410	22,000	2,410
1995-10-04	2,410	2,410	2,380	2,390	81,900	2,390
1995-10-03	2,380	2,400	2,370	2,400	113,700	2,400
1995-10-02	2,400	2,400	2,360	2,380	40,600	2,380
1995-09-29	2,410	2,410	2,380	2,380	77,200	2,380
1995-09-28	2,390	2,400	2,380	2,390	30,200	2,390
1995-09-27	2,400	2,400	2,380	2,400	77,100	2,400
1995-09-26	2,390	2,410	2,390	2,410	44,000	2,410
1995-09-25	2,490	2,510	2,490	2,500	79,800	2,450.98
1995-09-22	2,510	2,520	2,490	2,500	148,800	2,450.98
1995-09-21	2,500	2,530	2,490	2,520	275,900	2,470.59
1995-09-20	2,510	2,520	2,500	2,510	227,900	2,460.78
1995-09-19	2,490	2,510	2,480	2,500	106,900	2,450.98
1995-09-18	2,510	2,520	2,490	2,490	253,500	2,441.18
1995-09-14	2,480	2,500	2,470	2,500	129,400	2,450.98
1995-09-13	2,450	2,480	2,440	2,450	285,800	2,401.96
1995-09-12	2,450	2,480	2,440	2,450	298,900	2,401.96
1995-09-11	2,370	2,450	2,350	2,420	258,500	2,372.55
1995-09-08	2,310	2,370	2,310	2,360	570,600	2,313.73
1995-09-07	2,340	2,340	2,320	2,340	82,600	2,294.12
1995-09-06	2,320	2,330	2,310	2,320	99,100	2,274.51
1995-09-05	2,310	2,330	2,310	2,320	92,200	2,274.51
1995-09-04	2,320	2,340	2,300	2,310	63,600	2,264.71
1995-09-01	2,290	2,330	2,290	2,310	39,200	2,264.71
1995-08-31	2,320	2,320	2,300	2,320	29,900	2,274.51
1995-08-30	2,320	2,330	2,300	2,300	50,700	2,254.90
1995-08-29	2,310	2,330	2,290	2,320	64,200	2,274.51
1995-08-28	2,290	2,310	2,280	2,310	15,900	2,264.71
1995-08-25	2,290	2,310	2,280	2,290	71,900	2,245.10
1995-08-24	2,280	2,290	2,270	2,280	68,400	2,235.29
1995-08-23	2,270	2,290	2,270	2,270	58,800	2,225.49
1995-08-22	2,290	2,290	2,260	2,280	63,700	2,235.29
1995-08-21	2,280	2,300	2,270	2,290	51,900	2,245.10
1995-08-18	2,280	2,310	2,270	2,280	43,200	2,235.29
1995-08-17	2,280	2,290	2,270	2,290	87,300	2,245.10
1995-08-16	2,310	2,390	2,290	2,290	268,100	2,245.10
1995-08-15	2,270	2,290	2,260	2,290	81,900	2,245.10
1995-08-14	2,270	2,280	2,260	2,270	51,400	2,225.49
1995-08-11	2,260	2,270	2,250	2,270	54,600	2,225.49
1995-08-10	2,250	2,260	2,250	2,250	79,300	2,205.88
1995-08-09	2,260	2,280	2,260	2,270	57,400	2,225.49
1995-08-08	2,250	2,270	2,250	2,270	105,500	2,225.49
1995-08-07	2,260	2,280	2,250	2,270	40,800	2,225.49
1995-08-04	2,260	2,270	2,260	2,270	77,300	2,225.49
1995-08-03	2,290	2,300	2,270	2,270	94,200	2,225.49
1995-08-02	2,310	2,310	2,300	2,310	55,400	2,264.71
1995-08-01	2,310	2,310	2,270	2,300	82,200	2,254.90
1995-07-31	2,280	2,310	2,280	2,280	186,300	2,235.29
1995-07-28	2,270	2,280	2,260	2,270	120,000	2,225.49
1995-07-27	2,280	2,290	2,270	2,270	69,400	2,225.49
1995-07-26	2,260	2,280	2,260	2,260	70,100	2,215.69
1995-07-25	2,260	2,280	2,260	2,260	84,500	2,215.69
1995-07-24	2,290	2,300	2,270	2,290	56,300	2,245.10
1995-07-21	2,280	2,300	2,260	2,300	117,800	2,254.90
1995-07-20	2,280	2,290	2,270	2,270	55,200	2,225.49
1995-07-19	2,270	2,270	2,250	2,270	126,100	2,225.49
1995-07-18	2,300	2,300	2,270	2,270	102,700	2,225.49
1995-07-17	2,260	2,300	2,260	2,300	131,800	2,254.90
1995-07-14	2,290	2,290	2,260	2,270	97,200	2,225.49
1995-07-13	2,330	2,330	2,290	2,290	70,900	2,245.10
1995-07-12	2,350	2,350	2,300	2,330	97,700	2,284.31
1995-07-11	2,350	2,350	2,320	2,350	124,200	2,303.92
1995-07-10	2,390	2,390	2,350	2,350	175,700	2,303.92
1995-07-07	2,340	2,370	2,310	2,360	464,600	2,313.73
1995-07-06	2,320	2,320	2,310	2,320	83,000	2,274.51
1995-07-05	2,320	2,330	2,310	2,320	65,400	2,274.51
1995-07-04	2,330	2,330	2,310	2,330	93,400	2,284.31
1995-07-03	2,280	2,340	2,250	2,310	111,300	2,264.71
1995-06-30	2,240	2,300	2,240	2,280	126,200	2,235.29
1995-06-29	2,270	2,290	2,240	2,240	233,400	2,196.08
1995-06-28	2,240	2,290	2,230	2,240	103,500	2,196.08
1995-06-27	2,260	2,270	2,250	2,260	345,200	2,215.69
1995-06-26	2,300	2,300	2,260	2,270	161,500	2,225.49
1995-06-23	2,290	2,340	2,290	2,300	120,400	2,254.90
1995-06-22	2,300	2,300	2,290	2,290	126,600	2,245.10
1995-06-21	2,280	2,290	2,270	2,290	67,000	2,245.10
1995-06-20	2,270	2,280	2,260	2,260	132,300	2,215.69
1995-06-19	2,240	2,260	2,240	2,260	69,100	2,215.69
1995-06-16	2,260	2,270	2,230	2,260	194,200	2,215.69
1995-06-15	2,220	2,240	2,200	2,240	150,700	2,196.08
1995-06-14	2,230	2,230	2,200	2,220	146,300	2,176.47
1995-06-13	2,220	2,230	2,200	2,210	212,700	2,166.67
1995-06-12	2,200	2,230	2,200	2,200	187,900	2,156.86
1995-06-09	2,200	2,230	2,200	2,230	196,400	2,186.27
1995-06-08	2,200	2,210	2,200	2,200	84,300	2,156.86
1995-06-07	2,220	2,220	2,200	2,200	112,100	2,156.86
1995-06-06	2,230	2,230	2,220	2,230	63,100	2,186.27
1995-06-05	2,240	2,240	2,220	2,220	71,000	2,176.47
1995-06-02	2,230	2,230	2,210	2,210	55,700	2,166.67
1995-06-01	2,240	2,240	2,200	2,210	188,000	2,166.67
1995-05-31	2,240	2,240	2,200	2,200	140,500	2,156.86
1995-05-30	2,230	2,240	2,210	2,220	185,200	2,176.47
1995-05-29	2,220	2,240	2,200	2,230	174,800	2,186.27
1995-05-26	2,220	2,220	2,200	2,200	88,100	2,156.86
1995-05-25	2,220	2,230	2,210	2,220	132,100	2,176.47
1995-05-24	2,220	2,230	2,220	2,220	109,600	2,176.47
1995-05-23	2,230	2,240	2,220	2,220	147,300	2,176.47
1995-05-22	2,240	2,240	2,220	2,230	63,400	2,186.27
1995-05-19	2,230	2,240	2,220	2,230	188,000	2,186.27
1995-05-18	2,250	2,250	2,230	2,230	162,300	2,186.27
1995-05-17	2,240	2,250	2,240	2,240	47,800	2,196.08
1995-05-16	2,230	2,260	2,230	2,240	47,000	2,196.08
1995-05-15	2,240	2,270	2,230	2,230	152,700	2,186.27
1995-05-12	2,250	2,260	2,240	2,240	122,900	2,196.08
1995-05-11	2,260	2,280	2,240	2,250	167,600	2,205.88
1995-05-10	2,260	2,280	2,250	2,270	154,300	2,225.49
1995-05-09	2,290	2,290	2,270	2,270	141,100	2,225.49
1995-05-08	2,330	2,340	2,270	2,290	215,500	2,245.10
1995-05-02	2,310	2,340	2,300	2,330	85,400	2,284.31
1995-05-01	2,270	2,300	2,270	2,300	37,500	2,254.90
1995-04-28	2,270	2,300	2,260	2,280	65,500	2,235.29
1995-04-27	2,320	2,320	2,280	2,280	162,100	2,235.29
1995-04-26	2,320	2,330	2,280	2,280	136,800	2,235.29
1995-04-25	2,310	2,340	2,310	2,320	102,000	2,274.51
1995-04-24	2,350	2,350	2,310	2,310	100,900	2,264.71
1995-04-21	2,310	2,360	2,310	2,350	309,500	2,303.92
1995-04-20	2,370	2,370	2,340	2,350	428,400	2,303.92
1995-04-19	2,300	2,350	2,280	2,350	322,700	2,303.92
1995-04-18	2,310	2,320	2,290	2,300	215,800	2,254.90
1995-04-17	2,230	2,310	2,230	2,300	150,500	2,254.90
1995-04-14	2,240	2,280	2,230	2,240	128,500	2,196.08
1995-04-13	2,240	2,260	2,240	2,240	42,800	2,196.08
1995-04-12	2,260	2,270	2,250	2,250	151,300	2,205.88
1995-04-11	2,240	2,280	2,240	2,260	75,700	2,215.69
1995-04-10	2,210	2,270	2,200	2,270	55,000	2,225.49
1995-04-07	2,200	2,230	2,200	2,220	44,400	2,176.47
1995-04-06	2,200	2,220	2,200	2,200	35,400	2,156.86
1995-04-05	2,240	2,240	2,210	2,220	139,600	2,176.47
1995-04-04	2,200	2,240	2,170	2,220	246,300	2,176.47
1995-04-03	2,160	2,190	2,140	2,170	114,800	2,127.45
1995-03-31	2,220	2,250	2,180	2,190	231,400	2,147.06
1995-03-30	2,170	2,200	2,170	2,190	48,500	2,147.06
1995-03-29	2,160	2,200	2,160	2,180	98,300	2,137.25
1995-03-28	2,200	2,200	2,160	2,160	108,800	2,117.65
1995-03-27	2,210	2,210	2,190	2,190	68,200	2,147.06
1995-03-24	2,190	2,200	2,180	2,200	121,100	2,156.86
1995-03-23	2,210	2,230	2,190	2,190	126,400	2,147.06
1995-03-22	2,220	2,240	2,200	2,240	187,500	2,196.08
1995-03-20	2,210	2,240	2,200	2,230	45,800	2,186.27
1995-03-17	2,220	2,230	2,210	2,210	795,900	2,166.67
1995-03-16	2,210	2,220	2,200	2,220	809,700	2,176.47
1995-03-15	2,190	2,230	2,190	2,220	82,600	2,176.47
1995-03-14	2,240	2,240	2,190	2,200	121,900	2,156.86
1995-03-13	2,250	2,250	2,240	2,250	98,600	2,205.88
1995-03-10	2,200	2,240	2,200	2,240	189,900	2,196.08
1995-03-09	2,240	2,240	2,200	2,220	174,800	2,176.47
1995-03-08	2,210	2,230	2,200	2,200	209,100	2,156.86
1995-03-07	2,220	2,230	2,210	2,210	56,000	2,166.67
1995-03-06	2,200	2,240	2,190	2,240	162,800	2,196.08
1995-03-03	2,170	2,210	2,140	2,180	133,700	2,137.25
1995-03-02	2,170	2,200	2,150	2,150	170,600	2,107.84
1995-03-01	2,150	2,160	2,140	2,160	119,000	2,117.65
1995-02-28	2,130	2,170	2,130	2,130	146,700	2,088.24
1995-02-27	2,110	2,170	2,080	2,170	146,300	2,127.45
1995-02-24	2,230	2,230	2,200	2,220	142,200	2,176.47
1995-02-23	2,220	2,240	2,220	2,230	76,000	2,186.27
1995-02-22	2,290	2,290	2,250	2,250	167,300	2,205.88
1995-02-21	2,220	2,260	2,210	2,250	175,400	2,205.88
1995-02-20	2,200	2,240	2,190	2,220	48,500	2,176.47
1995-02-17	2,150	2,220	2,140	2,180	169,400	2,137.25
1995-02-16	2,150	2,170	2,150	2,150	64,600	2,107.84
1995-02-15	2,190	2,190	2,150	2,150	87,700	2,107.84
1995-02-14	2,200	2,200	2,180	2,190	89,900	2,147.06
1995-02-13	2,230	2,230	2,190	2,200	33,400	2,156.86
1995-02-10	2,220	2,220	2,170	2,190	99,700	2,147.06
1995-02-09	2,180	2,220	2,180	2,190	34,000	2,147.06
1995-02-08	2,210	2,220	2,190	2,190	71,900	2,147.06
1995-02-07	2,210	2,250	2,210	2,210	1,624,100	2,166.67
1995-02-06	2,240	2,250	2,210	2,210	622,500	2,166.67
1995-02-03	2,230	2,260	2,200	2,210	119,100	2,166.67
1995-02-02	2,200	2,230	2,170	2,210	107,100	2,166.67
1995-02-01	2,190	2,220	2,170	2,190	323,900	2,147.06
1995-01-31	2,180	2,190	2,170	2,190	24,900	2,147.06
1995-01-30	2,170	2,200	2,140	2,190	89,000	2,147.06
1995-01-27	2,170	2,170	2,110	2,110	66,100	2,068.63
1995-01-26	2,170	2,180	2,150	2,180	184,900	2,137.25
1995-01-25	2,140	2,180	2,130	2,130	147,700	2,088.24
1995-01-24	2,050	2,140	2,040	2,140	168,000	2,098.04
1995-01-23	2,180	2,200	2,050	2,050	82,700	2,009.80
1995-01-20	2,200	2,210	2,180	2,180	150,400	2,137.25
1995-01-19	2,240	2,240	2,200	2,200	51,900	2,156.86
1995-01-18	2,230	2,250	2,230	2,240	66,700	2,196.08
1995-01-17	2,250	2,260	2,230	2,230	85,200	2,186.27
1995-01-13	2,260	2,270	2,250	2,260	30,600	2,215.69
1995-01-12	2,280	2,280	2,260	2,260	54,200	2,215.69
1995-01-11	2,270	2,280	2,270	2,280	54,900	2,235.29
1995-01-10	2,280	2,290	2,270	2,290	75,900	2,245.10
1995-01-09	2,270	2,290	2,260	2,290	48,600	2,245.10
1995-01-06	2,270	2,280	2,260	2,260	25,100	2,215.69
1995-01-05	2,280	2,280	2,270	2,270	26,700	2,225.49
1995-01-04	2,270	2,280	2,270	2,280	41,100	2,235.29

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