9509 北海道電力(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,8401,8501,8401,84045,0001,840
1997-12-291,8301,8401,8301,83032,4001,830
1997-12-261,8401,8501,8301,85020,1001,850
1997-12-251,8301,8601,8301,840143,3001,840
1997-12-241,8301,8501,8201,85076,2001,850
1997-12-221,8501,8501,8301,84038,9001,840
1997-12-191,8501,8501,8301,850201,0001,850
1997-12-181,8601,8601,8401,850336,5001,850
1997-12-171,8701,8701,8401,860287,1001,860
1997-12-161,8701,8701,8301,840178,1001,840
1997-12-151,8301,8801,8201,880137,3001,880
1997-12-121,8401,8501,8401,850342,4001,850
1997-12-111,8601,8801,8401,850257,2001,850
1997-12-101,8601,8801,8401,880141,0001,880
1997-12-091,8201,8701,8201,85068,4001,850
1997-12-081,8301,8501,8201,82035,0001,820
1997-12-051,8501,8601,8301,83055,4001,830
1997-12-041,8501,8501,8401,850101,8001,850
1997-12-031,8601,8801,8401,850163,5001,850
1997-12-021,9001,9001,8801,88061,7001,880
1997-12-011,9001,9001,8701,90092,4001,900
1997-11-281,8001,9201,8001,88085,6001,880
1997-11-271,7801,8001,7501,800515,5001,800
1997-11-261,8101,8201,7801,780392,9001,780
1997-11-251,8001,8501,7901,840203,8001,840
1997-11-211,8701,9001,8501,880157,1001,880
1997-11-201,8701,9001,8501,870164,3001,870
1997-11-191,9001,9001,8801,89081,8001,890
1997-11-181,9401,9401,9001,910268,4001,910
1997-11-171,9001,9401,8901,94082,2001,940
1997-11-141,9001,9201,8801,88067,5001,880
1997-11-131,9001,9201,8901,920185,7001,920
1997-11-121,9101,9301,9001,900122,8001,900
1997-11-111,9201,9401,9101,940298,4001,940
1997-11-101,9001,9201,9001,920276,3001,920
1997-11-071,9201,9301,9001,900270,4001,900
1997-11-061,9301,9301,9101,91042,6001,910
1997-11-051,9301,9401,9201,94037,6001,940
1997-11-041,9601,9601,9201,930333,3001,930
1997-10-311,9801,9801,9401,970190,3001,970
1997-10-301,9501,9701,9401,97069,1001,970
1997-10-291,9401,9601,9401,96030,1001,960
1997-10-281,9201,9401,9101,92089,8001,920
1997-10-271,9101,9401,9101,94073,7001,940
1997-10-241,9001,9301,9001,910146,8001,910
1997-10-231,9001,9201,9001,900138,8001,900
1997-10-221,8801,9101,8701,91096,9001,910
1997-10-211,9001,9001,8801,88065,4001,880
1997-10-201,8901,9001,8901,89046,4001,890
1997-10-171,8901,9001,8901,89069,8001,890
1997-10-161,8901,9101,8901,90061,2001,900
1997-10-151,8801,9101,8801,890151,3001,890
1997-10-141,8901,8901,8701,89062,9001,890
1997-10-131,9001,9101,8901,890216,3001,890
1997-10-091,9101,9101,9001,90048,0001,900
1997-10-081,9001,9301,9001,920137,2001,920
1997-10-071,9401,9401,9201,92069,1001,920
1997-10-061,9201,9301,9201,93031,6001,930
1997-10-031,9301,9401,9101,920131,8001,920
1997-10-021,9701,9701,9201,930110,1001,930
1997-10-011,9401,9501,9301,95037,7001,950
1997-09-301,9501,9501,9301,94061,9001,940
1997-09-291,9601,9801,9501,96091,1001,960
1997-09-261,9802,0001,9701,97043,5001,970
1997-09-251,9902,0001,9801,98038,0001,980
1997-09-242,0002,0202,0002,020148,2002,020
1997-09-222,0102,0102,0002,00073,9002,000
1997-09-191,9902,0101,9902,01067,3002,010
1997-09-182,0002,0101,9901,990224,4001,990
1997-09-172,0102,0101,9902,000138,2002,000
1997-09-162,0002,0102,0002,00039,9002,000
1997-09-122,0002,0101,9902,000102,4002,000
1997-09-112,0002,0102,0002,000113,0002,000
1997-09-102,0002,0102,0002,01074,9002,010
1997-09-092,0002,0101,9902,00036,9002,000
1997-09-082,0002,0101,9901,990150,4001,990
1997-09-051,9902,0001,9902,000115,1002,000
1997-09-042,0002,0101,9902,000366,9002,000
1997-09-032,0202,0302,0002,01061,1002,010
1997-09-022,0102,0202,0002,02034,8002,020
1997-09-012,0202,0202,0002,01044,8002,010
1997-08-291,9802,0201,9802,02051,3002,020
1997-08-281,9901,9901,9801,99034,6001,990
1997-08-272,0102,0101,9801,98027,0001,980
1997-08-262,0202,0201,9902,010420,1002,010
1997-08-252,0102,0202,0002,02034,4002,020
1997-08-222,0102,0202,0002,00092,4002,000
1997-08-212,0102,0101,9902,00058,1002,000
1997-08-202,0002,0001,9801,99021,8001,990
1997-08-192,0102,0102,0002,01082,1002,010
1997-08-181,9802,0101,9702,00091,0002,000
1997-08-151,9701,9801,9601,970134,9001,970
1997-08-141,9601,9701,9501,97099,8001,970
1997-08-131,9601,9701,9601,97036,4001,970
1997-08-121,9801,9801,9601,9608,0001,960
1997-08-111,9701,9801,9601,96021,8001,960
1997-08-081,9801,9801,9601,980169,0001,980
1997-08-071,9902,0001,9801,99017,6001,990
1997-08-061,9902,0001,9802,00017,7002,000
1997-08-051,9802,0001,9802,00036,4002,000
1997-08-042,0002,0001,9701,98049,5001,980
1997-08-011,9802,0001,9701,98070,4001,980
1997-07-311,9801,9901,9801,98028,3001,980
1997-07-301,9801,9901,9801,98051,8001,980
1997-07-292,0002,0001,9801,99082,6001,990
1997-07-281,9902,0001,9801,98037,9001,980
1997-07-251,9701,9801,9701,97010,4001,970
1997-07-241,9701,9801,9601,960107,0001,960
1997-07-231,9701,9701,9501,96066,6001,960
1997-07-221,9701,9801,9601,97039,5001,970
1997-07-181,9801,9901,9701,970109,3001,970
1997-07-171,9801,9901,9701,98071,3001,980
1997-07-161,9601,9801,9601,970119,8001,970
1997-07-151,9801,9801,9601,96088,4001,960
1997-07-141,9801,9901,9701,99057,8001,990
1997-07-112,0002,0001,9801,98050,2001,980
1997-07-101,9801,9901,9801,99060,9001,990
1997-07-091,9902,0101,9601,980311,5001,980
1997-07-081,9902,0001,9902,00032,9002,000
1997-07-072,0002,0101,9902,00028,6002,000
1997-07-042,0202,0202,0002,00059,8002,000
1997-07-032,0402,0402,0102,020109,6002,020
1997-07-022,0402,0402,0202,03032,7002,030
1997-07-012,0502,0502,0202,020100,2002,020
1997-06-302,0502,0602,0402,05098,4002,050
1997-06-272,0502,0502,0302,030104,5002,030
1997-06-262,0502,0502,0302,050103,5002,050
1997-06-252,0502,0502,0302,05057,9002,050
1997-06-242,0402,0402,0302,04095,3002,040
1997-06-232,0502,0602,0402,04092,9002,040
1997-06-202,0602,0802,0502,050174,7002,050
1997-06-192,0702,0702,0502,06015,9002,060
1997-06-182,0702,0802,0402,07097,9002,070
1997-06-172,0602,0802,0502,070329,5002,070
1997-06-162,0802,1002,0802,08033,9002,080
1997-06-132,0402,0802,0402,060137,8002,060
1997-06-122,0502,0702,0502,06058,4002,060
1997-06-112,0402,0602,0202,040106,7002,040
1997-06-102,0402,0502,0402,05034,4002,050
1997-06-092,0302,0602,0302,06050,3002,060
1997-06-062,0202,0402,0102,030164,6002,030
1997-06-052,0102,0102,0002,00048,5002,000
1997-06-042,0002,0102,0002,0109,0002,010
1997-06-032,0202,0202,0002,00074,8002,000
1997-06-022,0102,0202,0002,02057,2002,020
1997-05-302,0202,0302,0102,010228,2002,010
1997-05-292,0102,0202,0002,00056,0002,000
1997-05-282,0002,0402,0002,04050,1002,040
1997-05-272,0502,0502,0102,02039,8002,020
1997-05-262,0102,0502,0102,05040,0002,050
1997-05-232,0102,0302,0102,02024,0002,020
1997-05-222,0102,0201,9902,02079,9002,020
1997-05-212,0002,0001,9901,99051,2001,990
1997-05-201,9902,0001,9801,99080,3001,990
1997-05-191,9701,9801,9601,98098,0001,980
1997-05-161,9902,0001,9701,980171,0001,980
1997-05-151,9701,9801,9501,97060,3001,970
1997-05-142,0002,0001,9801,98053,4001,980
1997-05-132,0102,0401,9901,99076,8001,990
1997-05-121,9701,9901,9601,98097,2001,980
1997-05-092,0002,0001,9801,99072,5001,990
1997-05-081,9802,0001,9802,000176,0002,000
1997-05-072,0102,0201,9902,000114,8002,000
1997-05-062,0002,0201,9902,00074,6002,000
1997-05-021,9902,0101,9801,98083,4001,980
1997-05-011,9902,0101,9801,99046,9001,990
1997-04-301,9702,0001,9701,98078,9001,980
1997-04-281,9601,9701,9501,97048,1001,970
1997-04-251,9702,0001,9601,96040,5001,960
1997-04-241,9702,0001,9501,980209,7001,980
1997-04-231,9601,9701,9601,97064,4001,970
1997-04-221,9701,9701,9501,96085,5001,960
1997-04-211,9601,9801,9401,970125,4001,970
1997-04-181,9701,9801,9401,96077,1001,960
1997-04-171,9501,9701,9401,950106,7001,950
1997-04-161,9401,9501,9301,95081,0001,950
1997-04-151,9101,9501,9101,920112,7001,920
1997-04-141,9301,9301,9001,920273,0001,920
1997-04-111,8901,9301,8901,930131,4001,930
1997-04-101,9001,9301,8901,900372,3001,900
1997-04-091,9501,9501,9201,930111,0001,930
1997-04-081,9501,9801,9401,98078,0001,980
1997-04-071,9701,9701,9501,950121,2001,950
1997-04-041,9801,9901,9601,970129,9001,970
1997-04-032,0002,0201,9801,99063,1001,990
1997-04-022,0102,0101,9802,00070,9002,000
1997-04-011,9702,0001,9602,00083,2002,000
1997-03-312,0002,0301,9801,99071,7001,990
1997-03-282,0002,0201,9901,99033,7001,990
1997-03-272,0402,0702,0102,030160,9002,030
1997-03-262,0802,0802,0602,08055,9002,080
1997-03-252,1202,1202,1002,12056,9002,120
1997-03-242,1102,1302,1002,10092,9002,100
1997-03-212,1302,1302,0902,090102,2002,090
1997-03-192,1302,1302,0902,09060,8002,090
1997-03-182,1002,1302,1002,130136,8002,130
1997-03-172,0902,1202,0802,12064,1002,120
1997-03-142,0902,1002,0802,090145,4002,090
1997-03-132,0902,0902,0702,09064,2002,090
1997-03-122,0702,0902,0602,090123,9002,090
1997-03-112,0702,0902,0502,070129,0002,070
1997-03-102,0702,0702,0502,07084,3002,070
1997-03-072,0402,0702,0402,06050,0002,060
1997-03-062,0502,0602,0402,050138,4002,050
1997-03-052,0702,0702,0502,05079,6002,050
1997-03-042,0602,0702,0602,060132,3002,060
1997-03-032,0802,0802,0502,060111,4002,060
1997-02-282,0502,0702,0502,0601,073,4002,060
1997-02-272,0602,0602,0402,05099,4002,050
1997-02-262,0402,0802,0402,06092,4002,060
1997-02-252,0202,0502,0202,040166,4002,040
1997-02-241,9902,0301,9902,010225,3002,010
1997-02-212,0002,0301,9902,000115,9002,000
1997-02-202,0002,0201,9902,02098,1002,020
1997-02-191,9902,0001,9801,98081,9001,980
1997-02-181,9802,0001,9801,980143,1001,980
1997-02-171,9601,9801,9601,970200,6001,970
1997-02-141,9701,9901,9701,970116,3001,970
1997-02-131,9802,0001,9601,960199,3001,960
1997-02-122,0202,0201,9901,990113,6001,990
1997-02-102,0102,0301,9902,010212,0002,010
1997-02-072,0302,0502,0002,000170,4002,000
1997-02-062,0702,0802,0402,050159,1002,050
1997-02-052,0802,1002,0602,06084,9002,060
1997-02-042,0902,1002,0702,08047,0002,080
1997-02-032,0502,0902,0502,070110,9002,070
1997-01-312,0202,0502,0202,040219,1002,040
1997-01-302,0502,0502,0202,020371,7002,020
1997-01-292,0802,0802,0302,040238,3002,040
1997-01-282,1002,1202,0802,110304,8002,110
1997-01-272,1602,1602,1202,13039,3002,130
1997-01-242,1702,1802,1602,170142,0002,170
1997-01-232,1902,2002,1702,180144,8002,180
1997-01-222,2002,2102,1902,20068,9002,200
1997-01-212,2002,2102,1902,190175,8002,190
1997-01-202,2102,2102,1802,20072,2002,200
1997-01-172,2002,2202,2002,200232,1002,200
1997-01-162,2302,2302,2102,210128,2002,210
1997-01-142,1602,2202,1502,190141,7002,190
1997-01-132,1402,2002,1002,20080,6002,200
1997-01-102,2102,2102,1302,140154,4002,140
1997-01-092,2602,2602,1902,190105,5002,190
1997-01-082,2702,2802,2502,26075,4002,260
1997-01-072,3002,3002,2702,270119,3002,270
1997-01-062,2902,3002,2602,26079,2002,260

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