日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北海道電力(9509)の株価時系列情報

北海道電力(9509)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 2,280 2,280 2,270 2,280 35,800
1994/12/29 2,260 2,280 2,260 2,270 29,500
1994/12/28 2,290 2,290 2,260 2,280 233,900
1994/12/27 2,290 2,300 2,270 2,280 143,700
1994/12/26 2,280 2,300 2,270 2,290 177,500
1994/12/22 2,260 2,300 2,260 2,270 235,300
1994/12/21 2,260 2,260 2,250 2,260 45,700
1994/12/20 2,260 2,280 2,250 2,250 155,000
1994/12/19 2,230 2,260 2,230 2,250 103,000
1994/12/16 2,240 2,250 2,230 2,230 66,800
1994/12/15 2,240 2,250 2,230 2,240 101,900
1994/12/14 2,250 2,250 2,230 2,240 92,800
1994/12/13 2,270 2,270 2,250 2,260 90,800
1994/12/12 2,280 2,310 2,280 2,280 123,200
1994/12/09 2,330 2,330 2,300 2,300 126,800
1994/12/08 2,330 2,330 2,300 2,300 67,500
1994/12/07 2,340 2,350 2,330 2,330 68,200
1994/12/06 2,360 2,370 2,350 2,350 112,200
1994/12/05 2,370 2,380 2,370 2,370 58,400
1994/12/02 2,380 2,380 2,360 2,370 88,400
1994/12/01 2,380 2,380 2,360 2,370 93,400
1994/11/30 2,390 2,390 2,370 2,370 234,400
1994/11/29 2,370 2,390 2,370 2,380 49,000
1994/11/28 2,370 2,390 2,370 2,380 47,900
1994/11/25 2,370 2,380 2,370 2,370 85,300
1994/11/24 2,370 2,390 2,370 2,370 241,500
1994/11/22 2,400 2,410 2,390 2,390 165,200
1994/11/21 2,410 2,410 2,390 2,390 27,700
1994/11/18 2,390 2,410 2,390 2,400 50,000
1994/11/17 2,400 2,400 2,390 2,390 37,100
1994/11/16 2,400 2,410 2,390 2,400 60,200
1994/11/15 2,400 2,410 2,400 2,400 37,100
1994/11/14 2,390 2,420 2,380 2,400 92,100
1994/11/11 2,400 2,420 2,390 2,400 111,100
1994/11/10 2,420 2,420 2,390 2,400 75,100
1994/11/09 2,390 2,420 2,390 2,400 49,500
1994/11/08 2,400 2,400 2,360 2,390 51,900
1994/11/07 2,420 2,420 2,370 2,400 18,700
1994/11/04 2,420 2,430 2,400 2,430 34,600
1994/11/02 2,420 2,420 2,400 2,420 16,800
1994/11/01 2,420 2,430 2,410 2,420 23,900
1994/10/31 2,420 2,420 2,410 2,420 94,500
1994/10/28 2,390 2,420 2,380 2,410 21,700
1994/10/27 2,390 2,390 2,370 2,390 79,400
1994/10/26 2,390 2,400 2,380 2,390 34,500
1994/10/25 2,410 2,420 2,390 2,390 73,300
1994/10/24 2,410 2,440 2,410 2,420 81,000
1994/10/21 2,410 2,420 2,400 2,410 39,400
1994/10/20 2,420 2,430 2,400 2,400 103,900
1994/10/19 2,420 2,440 2,410 2,440 15,400
1994/10/18 2,440 2,440 2,410 2,410 77,200
1994/10/17 2,440 2,450 2,440 2,440 42,700
1994/10/14 2,430 2,450 2,430 2,440 49,100
1994/10/13 2,420 2,440 2,420 2,430 72,500
1994/10/12 2,410 2,430 2,400 2,420 56,300
1994/10/11 2,440 2,440 2,400 2,400 124,600
1994/10/07 2,440 2,460 2,440 2,440 15,900
1994/10/06 2,450 2,470 2,450 2,450 38,100
1994/10/05 2,440 2,470 2,440 2,460 30,200
1994/10/04 2,490 2,490 2,450 2,450 45,600
1994/10/03 2,490 2,510 2,470 2,500 84,700
1994/09/30 2,450 2,500 2,430 2,500 126,700
1994/09/29 2,460 2,460 2,430 2,440 137,200
1994/09/28 2,500 2,520 2,460 2,460 126,000
1994/09/27 2,500 2,510 2,450 2,460 83,500
1994/09/26 2,540 2,540 2,520 2,530 172,900
1994/09/22 2,550 2,550 2,520 2,540 235,800
1994/09/21 2,500 2,540 2,490 2,540 167,600
1994/09/20 2,470 2,500 2,460 2,500 389,200
1994/09/19 2,490 2,500 2,470 2,490 189,800
1994/09/16 2,500 2,520 2,490 2,490 283,500
1994/09/14 2,490 2,530 2,490 2,510 100,300
1994/09/13 2,480 2,500 2,480 2,500 61,300
1994/09/12 2,510 2,510 2,480 2,480 75,100
1994/09/09 2,520 2,520 2,490 2,510 275,800
1994/09/08 2,490 2,510 2,480 2,490 230,800
1994/09/07 2,500 2,500 2,480 2,480 72,800
1994/09/06 2,480 2,510 2,480 2,490 87,300
1994/09/05 2,500 2,510 2,490 2,490 37,200
1994/09/02 2,510 2,510 2,500 2,500 44,900
1994/09/01 2,500 2,510 2,500 2,510 40,000
1994/08/31 2,500 2,530 2,500 2,500 81,800
1994/08/30 2,530 2,530 2,500 2,520 38,600
1994/08/29 2,530 2,530 2,510 2,520 43,800
1994/08/26 2,540 2,540 2,490 2,510 124,200
1994/08/25 2,540 2,540 2,490 2,500 40,500
1994/08/24 2,480 2,510 2,480 2,510 45,800
1994/08/23 2,480 2,480 2,470 2,480 117,900
1994/08/22 2,490 2,490 2,480 2,480 70,100
1994/08/19 2,490 2,490 2,480 2,480 216,300
1994/08/18 2,500 2,510 2,490 2,490 192,800
1994/08/17 2,510 2,520 2,500 2,510 79,400
1994/08/16 2,520 2,530 2,510 2,510 94,500
1994/08/15 2,530 2,530 2,520 2,520 47,200
1994/08/12 2,540 2,540 2,530 2,540 86,300
1994/08/11 2,540 2,560 2,540 2,540 55,800
1994/08/10 2,550 2,550 2,540 2,550 22,900
1994/08/09 2,550 2,560 2,540 2,560 28,500
1994/08/08 2,560 2,570 2,540 2,550 84,900
1994/08/05 2,550 2,560 2,540 2,560 20,200
1994/08/04 2,550 2,550 2,540 2,550 25,600
1994/08/03 2,560 2,570 2,540 2,560 89,900
1994/08/02 2,550 2,560 2,540 2,540 59,700
1994/08/01 2,580 2,580 2,540 2,550 26,400
1994/07/29 2,530 2,540 2,530 2,540 40,600
1994/07/28 2,530 2,540 2,520 2,530 83,700
1994/07/27 2,520 2,540 2,520 2,520 57,400
1994/07/26 2,540 2,540 2,510 2,530 83,100
1994/07/25 2,520 2,530 2,510 2,520 98,100
1994/07/22 2,520 2,550 2,510 2,550 188,100
1994/07/21 2,530 2,530 2,510 2,510 80,300
1994/07/20 2,560 2,560 2,530 2,540 126,100
1994/07/19 2,540 2,580 2,540 2,560 146,400
1994/07/18 2,570 2,570 2,530 2,530 40,900
1994/07/15 2,570 2,580 2,550 2,550 55,900
1994/07/14 2,530 2,580 2,530 2,570 114,500
1994/07/13 2,540 2,550 2,520 2,550 39,100
1994/07/12 2,510 2,530 2,510 2,520 37,900
1994/07/11 2,510 2,540 2,500 2,520 38,900
1994/07/08 2,530 2,530 2,510 2,510 42,400
1994/07/07 2,530 2,560 2,530 2,530 32,200
1994/07/06 2,560 2,560 2,530 2,530 52,100
1994/07/05 2,540 2,560 2,540 2,560 42,800
1994/07/04 2,540 2,560 2,530 2,540 64,400
1994/07/01 2,560 2,570 2,510 2,530 78,500
1994/06/30 2,540 2,560 2,510 2,510 99,400
1994/06/29 2,540 2,550 2,520 2,540 54,400
1994/06/28 2,560 2,580 2,550 2,580 47,300
1994/06/27 2,520 2,540 2,500 2,530 147,700
1994/06/24 2,550 2,550 2,510 2,520 50,800
1994/06/23 2,510 2,540 2,510 2,510 71,500
1994/06/22 2,490 2,540 2,480 2,500 141,200
1994/06/21 2,510 2,530 2,500 2,500 164,000
1994/06/20 2,560 2,570 2,530 2,530 204,400
1994/06/17 2,580 2,580 2,550 2,560 155,700
1994/06/16 2,580 2,590 2,560 2,590 96,700
1994/06/15 2,600 2,600 2,590 2,600 61,600
1994/06/14 2,590 2,600 2,580 2,600 188,400
1994/06/13 2,570 2,590 2,570 2,570 81,600
1994/06/10 2,580 2,600 2,560 2,570 261,400
1994/06/09 2,640 2,640 2,610 2,620 43,300
1994/06/08 2,660 2,660 2,600 2,610 61,000
1994/06/07 2,590 2,650 2,590 2,650 34,600
1994/06/06 2,600 2,610 2,590 2,590 35,800
1994/06/03 2,600 2,610 2,580 2,600 330,300
1994/06/02 2,640 2,650 2,620 2,630 118,700
1994/06/01 2,600 2,670 2,580 2,670 327,900
1994/05/31 2,600 2,640 2,590 2,600 129,600
1994/05/30 2,600 2,610 2,580 2,600 110,600
1994/05/27 2,640 2,640 2,590 2,600 108,500
1994/05/26 2,600 2,630 2,600 2,600 114,100
1994/05/25 2,670 2,670 2,630 2,630 194,900
1994/05/24 2,690 2,700 2,660 2,690 105,000
1994/05/23 2,650 2,700 2,640 2,690 100,800
1994/05/20 2,630 2,670 2,630 2,660 84,600
1994/05/19 2,650 2,660 2,630 2,630 44,000
1994/05/18 2,660 2,670 2,640 2,660 149,600
1994/05/17 2,640 2,670 2,640 2,650 94,700
1994/05/16 2,710 2,710 2,670 2,670 59,200
1994/05/13 2,720 2,720 2,660 2,670 64,200
1994/05/12 2,750 2,760 2,690 2,720 134,600
1994/05/11 2,730 2,760 2,720 2,730 114,900
1994/05/10 2,690 2,720 2,680 2,700 146,500
1994/05/09 2,680 2,680 2,660 2,680 62,700
1994/05/06 2,680 2,680 2,600 2,660 168,900
1994/05/02 2,600 2,630 2,600 2,600 11,700
1994/04/28 2,620 2,640 2,590 2,640 74,400
1994/04/27 2,570 2,590 2,560 2,580 88,200
1994/04/26 2,560 2,580 2,550 2,570 90,200
1994/04/25 2,590 2,590 2,560 2,590 67,600
1994/04/22 2,590 2,630 2,570 2,570 119,000
1994/04/21 2,570 2,600 2,560 2,570 103,600
1994/04/20 2,640 2,640 2,600 2,610 49,700
1994/04/19 2,660 2,660 2,630 2,640 83,100
1994/04/18 2,660 2,700 2,660 2,660 86,900
1994/04/15 2,650 2,660 2,630 2,660 116,400
1994/04/14 2,620 2,650 2,620 2,640 68,600
1994/04/13 2,650 2,650 2,610 2,620 79,200
1994/04/12 2,660 2,660 2,620 2,630 26,100
1994/04/11 2,680 2,680 2,650 2,660 43,200
1994/04/08 2,660 2,690 2,630 2,640 71,400
1994/04/07 2,740 2,740 2,680 2,700 74,400
1994/04/06 2,730 2,730 2,680 2,700 102,700
1994/04/05 2,670 2,700 2,650 2,700 37,800
1994/04/04 2,660 2,660 2,640 2,660 34,500
1994/04/01 2,690 2,690 2,650 2,660 103,200
1994/03/31 2,680 2,680 2,620 2,650 43,000
1994/03/30 2,640 2,650 2,580 2,640 34,800
1994/03/29 2,680 2,690 2,650 2,650 62,100
1994/03/28 2,660 2,690 2,660 2,680 28,800
1994/03/25 2,710 2,710 2,670 2,700 111,500
1994/03/24 2,730 2,740 2,700 2,710 154,500
1994/03/23 2,690 2,720 2,680 2,700 173,700
1994/03/22 2,750 2,750 2,660 2,690 238,700
1994/03/18 2,750 2,760 2,720 2,730 133,300
1994/03/17 2,790 2,790 2,730 2,740 764,300
1994/03/16 2,800 2,800 2,750 2,750 128,700
1994/03/15 2,750 2,780 2,740 2,780 76,400
1994/03/14 2,750 2,780 2,740 2,750 136,800
1994/03/11 2,770 2,780 2,750 2,750 214,500
1994/03/10 2,750 2,810 2,750 2,810 118,400
1994/03/09 2,780 2,790 2,740 2,740 159,300
1994/03/08 2,760 2,800 2,760 2,770 179,700
1994/03/07 2,840 2,840 2,750 2,790 123,400
1994/03/04 2,790 2,840 2,770 2,840 386,100
1994/03/03 2,830 2,830 2,770 2,770 71,900
1994/03/02 2,840 2,860 2,790 2,790 121,300
1994/03/01 2,850 2,870 2,800 2,840 80,200
1994/02/28 2,750 2,830 2,750 2,830 64,100
1994/02/25 2,800 2,800 2,750 2,780 25,500
1994/02/24 2,750 2,820 2,750 2,780 84,300
1994/02/23 2,770 2,770 2,740 2,760 114,300
1994/02/22 2,750 2,780 2,730 2,760 123,100
1994/02/21 2,710 2,750 2,710 2,730 55,300
1994/02/18 2,740 2,760 2,720 2,720 76,500
1994/02/17 2,760 2,760 2,740 2,740 37,800
1994/02/16 2,770 2,790 2,750 2,760 52,800
1994/02/15 2,700 2,770 2,700 2,750 54,200
1994/02/14 2,710 2,750 2,710 2,720 58,900
1994/02/10 2,750 2,760 2,720 2,750 64,400
1994/02/09 2,810 2,820 2,740 2,760 73,900
1994/02/08 2,850 2,850 2,760 2,790 89,600
1994/02/07 2,790 2,810 2,780 2,780 63,400
1994/02/04 2,830 2,870 2,810 2,810 41,000
1994/02/03 2,860 2,900 2,830 2,840 36,500
1994/02/02 2,970 2,970 2,890 2,900 106,000
1994/02/01 2,950 3,040 2,940 3,000 221,600
1994/01/31 2,900 2,950 2,890 2,920 158,900
1994/01/28 2,780 2,850 2,780 2,830 35,200
1994/01/27 2,770 2,840 2,770 2,820 57,400
1994/01/26 2,760 2,830 2,750 2,810 135,000
1994/01/25 2,720 2,780 2,720 2,760 28,900
1994/01/24 2,700 2,750 2,690 2,750 89,400
1994/01/21 2,730 2,770 2,720 2,770 167,800
1994/01/20 2,770 2,800 2,700 2,740 269,800
1994/01/19 2,740 2,780 2,730 2,770 146,100
1994/01/18 2,790 2,800 2,740 2,780 91,900
1994/01/17 2,770 2,810 2,770 2,800 61,300
1994/01/14 2,760 2,830 2,750 2,810 92,100
1994/01/13 2,790 2,820 2,780 2,780 55,800
1994/01/12 2,790 2,830 2,780 2,830 49,400
1994/01/11 2,790 2,810 2,780 2,790 44,800
1994/01/10 2,790 2,820 2,780 2,790 61,700
1994/01/07 2,800 2,810 2,780 2,790 119,200
1994/01/06 2,790 2,820 2,740 2,780 102,000
1994/01/05 2,750 2,800 2,740 2,800 75,000
1994/01/04 2,730 2,740 2,710 2,710 32,000

このページの先頭へ