9509 北海道電力(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,9301,9301,9001,90011,7001,900
1998-12-291,9161,9301,9161,93021,0001,930
1998-12-281,9101,9251,9101,92018,8001,920
1998-12-251,9351,9401,9051,94021,1001,940
1998-12-241,8951,9191,8941,89573,3001,895
1998-12-221,9451,9451,8961,89796,0001,897
1998-12-211,8971,9151,8971,91553,5001,915
1998-12-181,9001,9291,8961,897153,8001,897
1998-12-171,9111,9211,8961,900108,9001,900
1998-12-161,9301,9351,9201,92152,6001,921
1998-12-151,9391,9591,9301,95981,1001,959
1998-12-141,9401,9601,9401,94045,7001,940
1998-12-111,9691,9971,9501,950221,8001,950
1998-12-101,9391,9501,9201,94996,0001,949
1998-12-091,9501,9501,9251,92897,1001,928
1998-12-081,9501,9511,9281,930120,7001,930
1998-12-071,9311,9501,9271,95036,1001,950
1998-12-041,9451,9491,9261,94555,7001,945
1998-12-031,9591,9601,9401,94579,4001,945
1998-12-021,9791,9791,9581,97052,2001,970
1998-12-011,9501,9591,9301,94970,6001,949
1998-11-301,9521,9531,9401,94039,1001,940
1998-11-271,9551,9701,9501,95334,6001,953
1998-11-261,9501,9891,9501,954105,8001,954
1998-11-251,9841,9841,9411,95035,0001,950
1998-11-242,0002,0001,9701,98631,1001,986
1998-11-201,9991,9991,9801,98797,6001,987
1998-11-191,9942,0001,9901,99089,3001,990
1998-11-181,9802,0051,9741,974124,5001,974
1998-11-171,9821,9821,9631,97049,9001,970
1998-11-161,9901,9901,9721,98040,6001,980
1998-11-131,9251,9591,9251,95029,9001,950
1998-11-121,9251,9401,9241,92436,7001,924
1998-11-111,9311,9371,9261,92832,2001,928
1998-11-101,9381,9591,9261,93842,2001,938
1998-11-091,9501,9691,9261,93528,0001,935
1998-11-061,9941,9941,9631,96639,5001,966
1998-11-052,0052,0051,9251,97152,6001,971
1998-11-042,0102,0101,9701,98079,2001,980
1998-11-021,9201,9491,9151,94973,5001,949
1998-10-301,9291,9291,9001,90193,8001,901
1998-10-291,8901,9101,8901,90678,2001,906
1998-10-281,8901,9001,8901,89074,1001,890
1998-10-271,9301,9301,8901,89068,2001,890
1998-10-261,9111,9111,9001,90039,1001,900
1998-10-231,9201,9201,9001,91044,4001,910
1998-10-221,9221,9521,9101,910100,1001,910
1998-10-211,9501,9701,9071,91049,2001,910
1998-10-201,9161,9451,8911,94533,7001,945
1998-10-191,9001,9181,9001,90965,8001,909
1998-10-161,8701,9001,8701,88040,3001,880
1998-10-151,8661,8961,8561,85678,6001,856
1998-10-141,9001,9101,8651,86585,6001,865
1998-10-131,9301,9311,9001,902102,0001,902
1998-10-121,9701,9891,9211,93585,8001,935
1998-10-091,9991,9991,9731,98093,8001,980
1998-10-081,9891,9891,9701,97071,4001,970
1998-10-072,0352,0401,9951,995116,6001,995
1998-10-061,9962,0201,9902,015119,2002,015
1998-10-051,9892,0051,9881,99153,8001,991
1998-10-021,9912,0001,9611,98947,8001,989
1998-10-011,9651,9911,9651,98494,7001,984
1998-09-301,9641,9901,9501,970112,4001,970
1998-09-291,9701,9701,9501,96589,9001,965
1998-09-281,9801,9851,9751,97568,6001,975
1998-09-251,9872,0051,9851,985111,0001,985
1998-09-241,9992,0301,9972,030134,6002,030
1998-09-221,9992,0001,9901,997142,3001,997
1998-09-211,9981,9981,9831,992107,3001,992
1998-09-181,9971,9991,9891,99990,5001,999
1998-09-171,9901,9951,9751,98136,2001,981
1998-09-161,9991,9991,9851,99056,2001,990
1998-09-141,9801,9941,9671,96988,5001,969
1998-09-112,0302,0301,9801,983214,1001,983
1998-09-102,0202,0251,9952,00591,9002,005
1998-09-091,9802,0451,9802,045155,0002,045
1998-09-081,9802,0001,9801,99589,8001,995
1998-09-071,9701,9981,9501,995154,1001,995
1998-09-041,9501,9701,9501,970119,1001,970
1998-09-031,9651,9791,9511,96764,8001,967
1998-09-021,9781,9801,9691,97073,7001,970
1998-09-011,9301,9701,9301,96490,0001,964
1998-08-311,9601,9701,9501,95069,4001,950
1998-08-281,9301,9481,9001,93041,4001,930
1998-08-271,9601,9611,9301,94085,4001,940
1998-08-261,9701,9701,9531,955132,4001,955
1998-08-251,9821,9821,9641,97083,1001,970
1998-08-241,9701,9901,9611,96271,4001,962
1998-08-211,9751,9941,9751,98625,0001,986
1998-08-201,9851,9941,9751,99430,5001,994
1998-08-191,9801,9981,9701,98059,7001,980
1998-08-181,9991,9991,9551,97064,9001,970
1998-08-171,9591,9651,9551,95574,8001,955
1998-08-141,9561,9651,9501,96568,2001,965
1998-08-131,9601,9651,9571,96045,4001,960
1998-08-121,9701,9721,9521,95756,6001,957
1998-08-111,9751,9991,9751,97657,5001,976
1998-08-101,9801,9851,9781,97848,6001,978
1998-08-071,9801,9821,9781,98040,6001,980
1998-08-061,9771,9891,9771,98246,9001,982
1998-08-051,9801,9821,9781,98269,5001,982
1998-08-041,9901,9911,9801,98258,8001,982
1998-08-031,9851,9851,9801,98020,4001,980
1998-07-311,9901,9901,9831,98744,5001,987
1998-07-302,0002,0001,9801,98313,6001,983
1998-07-291,9702,0001,9651,980108,9001,980
1998-07-281,9801,9801,9601,98050,9001,980
1998-07-271,9991,9991,9601,96040,7001,960
1998-07-241,9841,9841,9691,96976,1001,969
1998-07-231,9601,9891,9601,98467,9001,984
1998-07-221,9681,9701,9501,95072,0001,950
1998-07-211,9991,9991,9671,96852,4001,968
1998-07-171,9711,9711,9651,96745,4001,967
1998-07-161,9751,9841,9661,97045,2001,970
1998-07-151,9801,9841,9711,97166,0001,971
1998-07-141,9831,9861,9721,98092,5001,980
1998-07-131,9861,9861,9761,98069,6001,980
1998-07-101,9951,9981,9901,995110,8001,995
1998-07-091,9901,9991,9861,99928,4001,999
1998-07-081,9902,0001,9812,000121,2002,000
1998-07-071,9782,0001,9701,97643,1001,976
1998-07-061,9791,9901,9601,98020,4001,980
1998-07-031,9781,9801,9651,98050,9001,980
1998-07-021,9992,0001,9701,98346,7001,983
1998-07-011,9401,9801,9101,980123,1001,980
1998-06-301,9201,9471,9101,94286,3001,942
1998-06-291,9201,9201,9001,90959,3001,909
1998-06-261,9151,9181,9111,91434,9001,914
1998-06-251,9051,9151,9031,91532,9001,915
1998-06-241,9101,9191,9011,91551,8001,915
1998-06-231,9001,9111,8981,89850,4001,898
1998-06-221,9201,9201,9001,90063,1001,900
1998-06-191,9181,9181,9091,91078,0001,910
1998-06-181,9301,9361,9091,909100,0001,909
1998-06-171,9161,9191,9101,919100,1001,919
1998-06-161,9101,9161,9001,91186,1001,911
1998-06-151,9181,9191,9101,916148,8001,916
1998-06-121,9191,9191,9001,910369,3001,910
1998-06-111,9011,9151,9011,91086,3001,910
1998-06-101,9001,9101,8951,90063,7001,900
1998-06-091,9001,9101,8991,91062,3001,910
1998-06-081,9101,9201,9051,91585,6001,915
1998-06-051,9001,9051,8991,90552,1001,905
1998-06-041,8931,8951,8911,89395,8001,893
1998-06-031,8801,8941,8741,893126,5001,893
1998-06-021,8791,8791,8551,87039,3001,870
1998-06-011,8851,8851,8501,85072,7001,850
1998-05-291,8601,8701,8561,86198,1001,861
1998-05-281,8701,8781,8611,86191,8001,861
1998-05-271,8651,8761,8651,87065,9001,870
1998-05-261,8601,8701,8571,86556,0001,865
1998-05-251,8511,8611,8511,85430,9001,854
1998-05-221,8611,8621,8561,86175,9001,861
1998-05-211,8531,8691,8531,86138,2001,861
1998-05-201,8651,8651,8501,86033,1001,860
1998-05-191,8711,8751,8411,85934,6001,859
1998-05-181,8411,8421,8311,84145,7001,841
1998-05-151,8421,8501,8401,84139,8001,841
1998-05-141,8801,8821,8401,84077,4001,840
1998-05-131,8331,8801,8331,88060,8001,880
1998-05-121,8301,8361,8261,83358,1001,833
1998-05-111,8301,8401,8281,83531,6001,835
1998-05-081,8201,8301,8151,83045,1001,830
1998-05-071,8301,8351,8151,82055,0001,820
1998-05-061,8491,8491,8031,81147,0001,811
1998-05-011,8481,8481,8021,83560,2001,835
1998-04-301,8161,8401,8101,83555,9001,835
1998-04-281,8001,8201,8001,81555,3001,815
1998-04-271,8291,8291,7971,809260,8001,809
1998-04-241,8421,8691,8301,83562,1001,835
1998-04-231,8401,8601,8401,84137,1001,841
1998-04-221,8591,8591,8311,84058,0001,840
1998-04-211,8821,8901,8741,87541,2001,875
1998-04-201,8501,8701,8501,87027,1001,870
1998-04-171,8491,8601,8311,85031,4001,850
1998-04-161,8701,8801,8311,83165,0001,831
1998-04-151,8611,8901,8601,86028,3001,860
1998-04-141,8941,8941,8451,85251,5001,852
1998-04-131,8701,9001,8701,89518,6001,895
1998-04-101,8601,9001,8501,90089,4001,900
1998-04-091,8801,9101,8501,90084,2001,900
1998-04-081,8201,8801,8201,87032,6001,870
1998-04-071,8201,8401,8201,83032,5001,830
1998-04-061,8101,8401,8101,82028,5001,820
1998-04-031,8201,8701,8201,85098,9001,850
1998-04-021,8301,8301,8001,80056,3001,800
1998-04-011,8801,8801,8501,85038,7001,850
1998-03-311,8101,8901,8101,89082,6001,890
1998-03-301,8501,8601,8001,80072,2001,800
1998-03-271,9001,9001,8501,85025,4001,850
1998-03-261,8401,9101,8401,91079,7001,910
1998-03-251,9001,9101,8701,87047,2001,870
1998-03-241,8701,9301,8601,910132,7001,910
1998-03-231,8801,9001,8601,86051,6001,860
1998-03-201,9001,9001,8701,90087,1001,900
1998-03-191,9101,9101,8901,90064,0001,900
1998-03-181,9201,9201,8901,89080,8001,890
1998-03-171,8901,9201,8901,890108,7001,890
1998-03-161,8901,8901,8801,89052,3001,890
1998-03-131,8401,9001,8401,880150,2001,880
1998-03-121,8201,8501,8201,83062,1001,830
1998-03-111,8401,8401,8201,82080,9001,820
1998-03-101,8401,8401,8201,84029,0001,840
1998-03-091,8401,8701,8201,82096,8001,820
1998-03-061,8401,8501,8301,85056,5001,850
1998-03-051,8401,8501,8301,83050,6001,830
1998-03-041,8501,8601,8401,85048,2001,850
1998-03-031,8801,8801,8501,850100,8001,850
1998-03-021,8401,8901,8301,89044,7001,890
1998-02-271,8401,8401,8201,82030,2001,820
1998-02-261,8201,8301,8101,83039,3001,830
1998-02-251,8201,8301,8201,82041,1001,820
1998-02-241,8401,8401,8201,820107,8001,820
1998-02-231,8501,8501,8301,83016,3001,830
1998-02-201,8401,8501,8301,85061,9001,850
1998-02-191,8501,8601,8401,84058,4001,840
1998-02-181,8601,8601,8501,85051,7001,850
1998-02-171,8701,8701,8501,850142,5001,850
1998-02-161,8601,8801,8601,88036,5001,880
1998-02-131,8701,8801,8601,86040,1001,860
1998-02-121,8801,8901,8701,880107,2001,880
1998-02-101,8601,8701,8601,86036,1001,860
1998-02-091,8601,8701,8501,86040,1001,860
1998-02-061,8701,8701,8501,86062,0001,860
1998-02-051,8601,8801,8601,87024,8001,870
1998-02-041,8701,8801,8601,87053,0001,870
1998-02-031,8901,8901,8701,87019,7001,870
1998-02-021,8901,9001,8601,87093,8001,870
1998-01-301,8901,9101,8801,910106,9001,910
1998-01-291,8901,8901,8701,89094,0001,890
1998-01-281,9001,9001,8901,89092,6001,890
1998-01-271,8801,9001,8701,890140,2001,890
1998-01-261,8801,9101,8701,870585,3001,870
1998-01-231,8501,8601,8401,860128,6001,860
1998-01-221,8501,8501,8401,85072,6001,850
1998-01-211,8501,8501,8401,85048,6001,850
1998-01-201,8401,8501,8301,840104,2001,840
1998-01-191,8401,8501,8301,840137,4001,840
1998-01-161,8401,8501,8301,830145,2001,830
1998-01-141,8501,8601,8401,84077,8001,840
1998-01-131,8501,8501,8401,85066,5001,850
1998-01-121,8301,8501,8301,85018,6001,850
1998-01-091,8401,8401,8301,84033,8001,840
1998-01-081,8601,8701,8301,840333,6001,840
1998-01-071,8501,8801,8401,88043,8001,880
1998-01-061,8501,8501,8401,85031,3001,850
1998-01-051,8301,8501,8301,85013,5001,850

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