9509 北海道電力(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,260	2,280	2,260	2,280	22,400	2,280
1996-12-27	2,260	2,270	2,260	2,260	22,400	2,260
1996-12-26	2,280	2,280	2,250	2,260	57,900	2,260
1996-12-25	2,260	2,280	2,250	2,280	36,300	2,280
1996-12-24	2,260	2,270	2,250	2,250	142,900	2,250
1996-12-20	2,280	2,280	2,250	2,260	51,900	2,260
1996-12-19	2,280	2,290	2,250	2,250	102,400	2,250
1996-12-18	2,280	2,290	2,270	2,290	68,100	2,290
1996-12-17	2,280	2,290	2,270	2,270	71,300	2,270
1996-12-16	2,280	2,290	2,260	2,280	38,500	2,280
1996-12-13	2,270	2,280	2,250	2,280	190,300	2,280
1996-12-12	2,260	2,260	2,240	2,250	69,300	2,250
1996-12-11	2,280	2,290	2,260	2,260	112,900	2,260
1996-12-10	2,270	2,280	2,260	2,280	55,200	2,280
1996-12-09	2,260	2,270	2,240	2,250	143,000	2,250
1996-12-06	2,300	2,300	2,260	2,270	60,000	2,270
1996-12-05	2,290	2,300	2,290	2,300	49,400	2,300
1996-12-04	2,290	2,290	2,280	2,290	46,400	2,290
1996-12-03	2,290	2,290	2,270	2,290	39,600	2,290
1996-12-02	2,290	2,300	2,270	2,290	41,300	2,290
1996-11-29	2,290	2,300	2,290	2,290	49,500	2,290
1996-11-28	2,300	2,300	2,290	2,290	100,200	2,290
1996-11-27	2,290	2,310	2,290	2,310	25,400	2,310
1996-11-26	2,290	2,300	2,290	2,290	55,900	2,290
1996-11-25	2,310	2,320	2,290	2,290	31,700	2,290
1996-11-22	2,300	2,310	2,290	2,310	28,900	2,310
1996-11-21	2,310	2,320	2,300	2,310	42,900	2,310
1996-11-20	2,290	2,320	2,290	2,310	140,200	2,310
1996-11-19	2,290	2,300	2,290	2,300	30,400	2,300
1996-11-18	2,290	2,300	2,290	2,290	75,600	2,290
1996-11-15	2,290	2,300	2,290	2,300	40,000	2,300
1996-11-14	2,300	2,300	2,290	2,290	30,900	2,290
1996-11-13	2,290	2,300	2,290	2,300	70,500	2,300
1996-11-12	2,290	2,300	2,290	2,300	25,000	2,300
1996-11-11	2,300	2,320	2,280	2,290	182,200	2,290
1996-11-08	2,280	2,300	2,280	2,300	32,700	2,300
1996-11-07	2,310	2,310	2,280	2,280	43,500	2,280
1996-11-06	2,290	2,300	2,280	2,300	57,100	2,300
1996-11-05	2,280	2,280	2,270	2,280	94,000	2,280
1996-11-01	2,280	2,280	2,270	2,280	90,400	2,280
1996-10-31	2,290	2,300	2,280	2,280	92,500	2,280
1996-10-30	2,310	2,320	2,290	2,290	67,000	2,290
1996-10-29	2,310	2,320	2,300	2,310	45,500	2,310
1996-10-28	2,300	2,310	2,290	2,310	25,400	2,310
1996-10-25	2,300	2,310	2,290	2,290	130,500	2,290
1996-10-24	2,330	2,330	2,320	2,330	62,000	2,330
1996-10-23	2,320	2,330	2,310	2,320	61,300	2,320
1996-10-22	2,320	2,330	2,310	2,330	47,900	2,330
1996-10-21	2,330	2,340	2,320	2,320	22,300	2,320
1996-10-18	2,330	2,350	2,320	2,330	159,100	2,330
1996-10-17	2,330	2,330	2,320	2,320	14,300	2,320
1996-10-16	2,330	2,340	2,320	2,320	66,500	2,320
1996-10-15	2,310	2,330	2,310	2,330	32,000	2,330
1996-10-14	2,320	2,320	2,300	2,310	50,600	2,310
1996-10-11	2,310	2,310	2,300	2,310	46,800	2,310
1996-10-09	2,320	2,340	2,320	2,320	39,500	2,320
1996-10-08	2,350	2,350	2,330	2,330	82,400	2,330
1996-10-07	2,360	2,360	2,340	2,350	68,100	2,350
1996-10-04	2,350	2,370	2,340	2,340	50,400	2,340
1996-10-03	2,350	2,360	2,340	2,360	71,100	2,360
1996-10-02	2,350	2,350	2,330	2,350	41,400	2,350
1996-10-01	2,350	2,350	2,330	2,330	45,200	2,330
1996-09-30	2,360	2,360	2,330	2,360	62,600	2,360
1996-09-27	2,350	2,360	2,330	2,360	52,200	2,360
1996-09-26	2,350	2,370	2,340	2,350	37,400	2,350
1996-09-25	2,350	2,350	2,340	2,350	35,700	2,350
1996-09-24	2,360	2,370	2,340	2,370	101,700	2,370
1996-09-20	2,380	2,380	2,350	2,360	37,800	2,360
1996-09-19	2,340	2,350	2,330	2,340	48,800	2,340
1996-09-18	2,340	2,350	2,330	2,350	51,300	2,350
1996-09-17	2,340	2,350	2,330	2,350	111,000	2,350
1996-09-13	2,310	2,330	2,300	2,330	135,200	2,330
1996-09-12	2,310	2,330	2,300	2,310	60,700	2,310
1996-09-11	2,340	2,340	2,310	2,320	84,700	2,320
1996-09-10	2,330	2,340	2,310	2,340	62,600	2,340
1996-09-09	2,320	2,330	2,310	2,310	31,900	2,310
1996-09-06	2,330	2,330	2,300	2,320	143,300	2,320
1996-09-05	2,290	2,330	2,280	2,330	46,300	2,330
1996-09-04	2,280	2,300	2,280	2,280	149,400	2,280
1996-09-03	2,270	2,290	2,260	2,280	83,900	2,280
1996-09-02	2,290	2,290	2,260	2,270	66,600	2,270
1996-08-30	2,300	2,310	2,290	2,300	174,800	2,300
1996-08-29	2,310	2,320	2,300	2,300	91,700	2,300
1996-08-28	2,320	2,340	2,310	2,320	49,200	2,320
1996-08-27	2,300	2,330	2,300	2,320	63,200	2,320
1996-08-26	2,330	2,330	2,300	2,320	53,500	2,320
1996-08-23	2,320	2,330	2,310	2,330	136,200	2,330
1996-08-22	2,330	2,340	2,320	2,320	91,300	2,320
1996-08-21	2,330	2,330	2,320	2,320	75,300	2,320
1996-08-20	2,340	2,340	2,320	2,320	26,600	2,320
1996-08-19	2,340	2,350	2,320	2,340	34,600	2,340
1996-08-16	2,320	2,340	2,320	2,340	40,500	2,340
1996-08-15	2,340	2,350	2,330	2,340	16,600	2,340
1996-08-14	2,320	2,350	2,320	2,350	41,400	2,350
1996-08-13	2,330	2,330	2,310	2,330	25,100	2,330
1996-08-12	2,310	2,330	2,310	2,330	22,300	2,330
1996-08-09	2,320	2,330	2,310	2,330	35,600	2,330
1996-08-08	2,330	2,340	2,320	2,320	47,700	2,320
1996-08-07	2,330	2,340	2,330	2,330	35,200	2,330
1996-08-06	2,330	2,340	2,330	2,340	14,900	2,340
1996-08-05	2,360	2,360	2,330	2,350	52,700	2,350
1996-08-02	2,360	2,360	2,310	2,330	83,600	2,330
1996-08-01	2,360	2,360	2,340	2,360	80,200	2,360
1996-07-31	2,340	2,350	2,340	2,340	34,000	2,340
1996-07-30	2,360	2,360	2,340	2,350	103,200	2,350
1996-07-29	2,360	2,370	2,350	2,360	186,900	2,360
1996-07-26	2,370	2,370	2,330	2,350	32,200	2,350
1996-07-25	2,340	2,350	2,330	2,340	101,400	2,340
1996-07-24	2,330	2,340	2,320	2,330	38,800	2,330
1996-07-23	2,320	2,340	2,310	2,340	76,000	2,340
1996-07-22	2,330	2,340	2,320	2,320	51,800	2,320
1996-07-19	2,340	2,340	2,320	2,320	151,900	2,320
1996-07-18	2,350	2,350	2,340	2,340	62,900	2,340
1996-07-17	2,340	2,360	2,320	2,340	63,000	2,340
1996-07-16	2,350	2,350	2,330	2,340	67,200	2,340
1996-07-15	2,360	2,360	2,350	2,350	96,900	2,350
1996-07-12	2,380	2,380	2,360	2,360	37,900	2,360
1996-07-11	2,390	2,390	2,370	2,380	54,100	2,380
1996-07-10	2,380	2,390	2,370	2,390	75,200	2,390
1996-07-09	2,380	2,390	2,370	2,380	101,600	2,380
1996-07-08	2,400	2,400	2,370	2,380	120,300	2,380
1996-07-05	2,410	2,420	2,400	2,400	97,900	2,400
1996-07-04	2,410	2,420	2,410	2,410	23,600	2,410
1996-07-03	2,410	2,420	2,400	2,410	132,000	2,410
1996-07-02	2,420	2,430	2,400	2,410	34,100	2,410
1996-07-01	2,410	2,430	2,400	2,400	53,400	2,400
1996-06-28	2,390	2,430	2,390	2,420	72,000	2,420
1996-06-27	2,400	2,400	2,380	2,380	138,400	2,380
1996-06-26	2,400	2,420	2,400	2,400	22,300	2,400
1996-06-25	2,410	2,420	2,400	2,400	52,600	2,400
1996-06-24	2,410	2,410	2,400	2,410	183,800	2,410
1996-06-21	2,380	2,410	2,380	2,410	47,800	2,410
1996-06-20	2,410	2,410	2,380	2,380	94,100	2,380
1996-06-19	2,410	2,430	2,400	2,430	142,000	2,430
1996-06-18	2,420	2,430	2,410	2,410	49,400	2,410
1996-06-17	2,400	2,410	2,400	2,410	53,300	2,410
1996-06-14	2,380	2,410	2,380	2,390	173,700	2,390
1996-06-13	2,400	2,420	2,400	2,410	92,800	2,410
1996-06-12	2,450	2,450	2,420	2,430	22,500	2,430
1996-06-11	2,420	2,480	2,420	2,460	90,800	2,460
1996-06-10	2,440	2,440	2,420	2,420	26,300	2,420
1996-06-07	2,450	2,450	2,430	2,430	33,300	2,430
1996-06-06	2,450	2,470	2,440	2,450	28,900	2,450
1996-06-05	2,440	2,490	2,440	2,490	45,900	2,490
1996-06-04	2,460	2,460	2,440	2,440	25,200	2,440
1996-06-03	2,460	2,460	2,440	2,440	31,700	2,440
1996-05-31	2,460	2,480	2,450	2,450	53,600	2,450
1996-05-30	2,450	2,460	2,440	2,440	27,600	2,440
1996-05-29	2,460	2,480	2,450	2,460	82,100	2,460
1996-05-28	2,460	2,500	2,460	2,490	51,300	2,490
1996-05-27	2,490	2,490	2,460	2,460	66,300	2,460
1996-05-24	2,440	2,470	2,430	2,470	67,200	2,470
1996-05-23	2,460	2,470	2,440	2,470	51,400	2,470
1996-05-22	2,460	2,490	2,440	2,440	50,300	2,440
1996-05-21	2,460	2,470	2,430	2,440	37,400	2,440
1996-05-20	2,450	2,490	2,420	2,470	41,400	2,470
1996-05-17	2,450	2,470	2,420	2,430	59,700	2,430
1996-05-16	2,450	2,500	2,450	2,460	103,700	2,460
1996-05-15	2,450	2,480	2,430	2,440	51,400	2,440
1996-05-14	2,430	2,430	2,410	2,420	40,400	2,420
1996-05-13	2,460	2,470	2,410	2,420	75,100	2,420
1996-05-10	2,460	2,460	2,430	2,440	78,300	2,440
1996-05-09	2,490	2,490	2,420	2,420	42,000	2,420
1996-05-08	2,430	2,460	2,420	2,450	25,300	2,450
1996-05-07	2,480	2,490	2,430	2,430	58,300	2,430
1996-05-02	2,480	2,490	2,440	2,440	153,100	2,440
1996-05-01	2,510	2,520	2,490	2,490	91,800	2,490
1996-04-30	2,500	2,510	2,480	2,510	96,600	2,510
1996-04-26	2,510	2,520	2,500	2,510	112,800	2,510
1996-04-25	2,500	2,500	2,480	2,500	121,500	2,500
1996-04-24	2,490	2,500	2,480	2,490	84,000	2,490
1996-04-23	2,480	2,500	2,470	2,500	116,400	2,500
1996-04-22	2,490	2,500	2,480	2,490	72,700	2,490
1996-04-19	2,480	2,490	2,470	2,490	167,900	2,490
1996-04-18	2,470	2,480	2,460	2,480	157,500	2,480
1996-04-17	2,460	2,500	2,450	2,470	86,600	2,470
1996-04-16	2,440	2,470	2,430	2,460	234,700	2,460
1996-04-15	2,430	2,440	2,410	2,430	190,500	2,430
1996-04-12	2,430	2,430	2,410	2,410	66,900	2,410
1996-04-11	2,430	2,430	2,420	2,420	83,700	2,420
1996-04-10	2,440	2,440	2,420	2,420	90,300	2,420
1996-04-09	2,420	2,440	2,410	2,440	95,000	2,440
1996-04-08	2,400	2,420	2,400	2,420	79,300	2,420
1996-04-05	2,420	2,440	2,410	2,440	97,200	2,440
1996-04-04	2,430	2,440	2,430	2,430	29,400	2,430
1996-04-03	2,430	2,440	2,420	2,430	94,900	2,430
1996-04-02	2,420	2,440	2,410	2,420	37,000	2,420
1996-04-01	2,440	2,440	2,410	2,420	85,800	2,420
1996-03-29	2,380	2,430	2,380	2,430	108,400	2,430
1996-03-28	2,400	2,410	2,370	2,370	57,000	2,370
1996-03-27	2,410	2,410	2,400	2,410	70,500	2,410
1996-03-26	2,390	2,440	2,390	2,390	39,600	2,390
1996-03-25	2,430	2,450	2,410	2,430	103,300	2,430
1996-03-22	2,410	2,430	2,400	2,430	48,100	2,430
1996-03-21	2,400	2,420	2,380	2,390	152,200	2,390
1996-03-19	2,370	2,390	2,370	2,380	141,100	2,380
1996-03-18	2,370	2,380	2,360	2,370	131,200	2,370
1996-03-15	2,390	2,400	2,360	2,370	141,000	2,370
1996-03-14	2,370	2,390	2,360	2,380	101,500	2,380
1996-03-13	2,380	2,390	2,370	2,370	27,600	2,370
1996-03-12	2,380	2,400	2,380	2,390	44,700	2,390
1996-03-11	2,370	2,390	2,370	2,370	52,400	2,370
1996-03-08	2,340	2,400	2,340	2,370	177,600	2,370
1996-03-07	2,400	2,400	2,380	2,380	93,300	2,380
1996-03-06	2,400	2,410	2,400	2,410	83,400	2,410
1996-03-05	2,410	2,420	2,400	2,400	91,300	2,400
1996-03-04	2,410	2,420	2,410	2,410	30,000	2,410
1996-03-01	2,400	2,410	2,400	2,400	42,900	2,400
1996-02-29	2,410	2,420	2,400	2,400	70,000	2,400
1996-02-28	2,400	2,410	2,400	2,400	76,100	2,400
1996-02-27	2,400	2,410	2,400	2,400	38,900	2,400
1996-02-26	2,410	2,410	2,400	2,400	27,500	2,400
1996-02-23	2,410	2,430	2,400	2,410	48,300	2,410
1996-02-22	2,410	2,420	2,410	2,420	33,800	2,420
1996-02-21	2,430	2,430	2,420	2,420	36,800	2,420
1996-02-20	2,420	2,430	2,420	2,420	28,700	2,420
1996-02-19	2,430	2,430	2,420	2,420	24,300	2,420
1996-02-16	2,420	2,430	2,420	2,420	32,700	2,420
1996-02-15	2,420	2,440	2,420	2,420	27,700	2,420
1996-02-14	2,440	2,460	2,430	2,430	66,700	2,430
1996-02-13	2,450	2,450	2,440	2,440	53,200	2,440
1996-02-09	2,450	2,450	2,440	2,440	28,000	2,440
1996-02-08	2,440	2,450	2,440	2,450	44,900	2,450
1996-02-07	2,440	2,460	2,430	2,440	216,400	2,440
1996-02-06	2,420	2,430	2,410	2,430	49,400	2,430
1996-02-05	2,440	2,440	2,420	2,420	38,200	2,420
1996-02-02	2,450	2,450	2,430	2,440	70,900	2,440
1996-02-01	2,430	2,450	2,420	2,440	106,000	2,440
1996-01-31	2,410	2,450	2,410	2,420	164,200	2,420
1996-01-30	2,400	2,410	2,400	2,410	108,500	2,410
1996-01-29	2,390	2,410	2,380	2,400	256,500	2,400
1996-01-26	2,390	2,400	2,380	2,390	74,000	2,390
1996-01-25	2,410	2,410	2,390	2,390	175,100	2,390
1996-01-24	2,390	2,410	2,380	2,410	179,100	2,410
1996-01-23	2,410	2,430	2,390	2,410	338,700	2,410
1996-01-22	2,410	2,420	2,390	2,400	226,300	2,400
1996-01-19	2,390	2,400	2,380	2,380	44,000	2,380
1996-01-18	2,380	2,400	2,380	2,380	182,000	2,380
1996-01-17	2,390	2,410	2,390	2,390	77,200	2,390
1996-01-16	2,410	2,410	2,380	2,380	100,800	2,380
1996-01-12	2,390	2,400	2,370	2,370	89,700	2,370
1996-01-11	2,400	2,400	2,390	2,400	40,400	2,400
1996-01-10	2,420	2,420	2,390	2,390	62,200	2,390
1996-01-09	2,400	2,430	2,400	2,420	106,500	2,420
1996-01-08	2,430	2,430	2,390	2,420	75,000	2,420
1996-01-05	2,430	2,430	2,400	2,410	70,600	2,410
1996-01-04	2,390	2,430	2,390	2,430	87,700	2,430

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05月
日	月	火	水	木	金	土
« 04月30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