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
2008/12/30 2,265 2,285 2,255 2,275 240,100
2008/12/29 2,265 2,275 2,250 2,275 277,600
2008/12/26 2,250 2,265 2,235 2,255 186,100
2008/12/25 2,245 2,255 2,230 2,240 130,600
2008/12/24 2,260 2,260 2,225 2,230 202,900
2008/12/22 2,240 2,270 2,240 2,255 355,000
2008/12/19 2,250 2,255 2,215 2,225 441,600
2008/12/18 2,265 2,265 2,215 2,225 470,700
2008/12/17 2,230 2,245 2,185 2,245 574,100
2008/12/16 2,265 2,265 2,170 2,190 766,600
2008/12/15 2,300 2,315 2,275 2,275 400,400
2008/12/12 2,280 2,305 2,250 2,280 796,800
2008/12/11 2,280 2,285 2,260 2,285 611,200
2008/12/10 2,340 2,345 2,265 2,270 542,800
2008/12/09 2,330 2,355 2,305 2,335 505,300
2008/12/08 2,340 2,355 2,335 2,335 406,500
2008/12/05 2,380 2,380 2,325 2,335 548,900
2008/12/04 2,335 2,380 2,330 2,380 472,500
2008/12/03 2,290 2,330 2,275 2,320 670,800
2008/12/02 2,290 2,315 2,240 2,275 407,500
2008/12/01 2,240 2,295 2,230 2,280 404,400
2008/11/28 2,320 2,330 2,230 2,230 648,400
2008/11/27 2,360 2,385 2,310 2,335 259,100
2008/11/26 2,380 2,380 2,345 2,360 303,500
2008/11/25 2,385 2,395 2,350 2,395 908,400
2008/11/21 2,340 2,360 2,295 2,360 466,400
2008/11/20 2,335 2,385 2,320 2,355 790,500
2008/11/19 2,325 2,340 2,310 2,330 546,100
2008/11/18 2,270 2,335 2,260 2,305 685,200
2008/11/17 2,185 2,300 2,180 2,265 341,500
2008/11/14 2,295 2,295 2,205 2,225 476,100
2008/11/13 2,230 2,275 2,200 2,245 364,400
2008/11/12 2,280 2,300 2,245 2,250 535,700
2008/11/11 2,340 2,345 2,300 2,300 351,500
2008/11/10 2,300 2,340 2,300 2,325 444,100
2008/11/07 2,330 2,345 2,275 2,290 532,100
2008/11/06 2,335 2,365 2,310 2,350 507,200
2008/11/05 2,310 2,350 2,295 2,350 883,600
2008/11/04 2,275 2,325 2,255 2,275 660,700
2008/10/31 2,275 2,280 2,195 2,195 538,800
2008/10/30 2,240 2,275 2,200 2,275 555,100
2008/10/29 2,190 2,230 2,105 2,210 676,800
2008/10/28 2,015 2,200 2,015 2,150 858,300
2008/10/27 2,110 2,170 2,025 2,055 801,600
2008/10/24 2,220 2,235 2,150 2,180 507,900
2008/10/23 2,120 2,215 2,060 2,215 669,500
2008/10/22 2,265 2,265 2,155 2,160 465,400
2008/10/21 2,285 2,290 2,180 2,260 567,500
2008/10/20 2,195 2,230 2,155 2,205 784,300
2008/10/17 2,045 2,120 2,025 2,115 671,900
2008/10/16 1,950 2,025 1,901 1,963 1,553,500
2008/10/15 1,950 2,025 1,950 2,005 1,035,100
2008/10/14 1,980 2,025 1,930 1,934 955,800
2008/10/10 1,950 1,970 1,791 1,800 942,200
2008/10/09 2,025 2,050 1,980 1,989 754,900
2008/10/08 2,050 2,130 2,040 2,045 695,600
2008/10/07 2,100 2,125 2,065 2,070 639,400
2008/10/06 2,215 2,250 2,170 2,170 690,400
2008/10/03 2,265 2,285 2,215 2,230 580,000
2008/10/02 2,270 2,320 2,260 2,305 616,100
2008/10/01 2,230 2,270 2,210 2,260 421,000
2008/09/30 2,180 2,240 2,180 2,200 492,000
2008/09/29 2,290 2,295 2,230 2,245 338,400
2008/09/26 2,255 2,280 2,240 2,275 455,400
2008/09/25 2,215 2,250 2,215 2,240 378,900
2008/09/24 2,200 2,245 2,185 2,245 612,900
2008/09/22 2,290 2,295 2,205 2,210 639,700
2008/09/19 2,295 2,295 2,230 2,250 749,500
2008/09/18 2,285 2,305 2,260 2,285 795,300
2008/09/17 2,390 2,420 2,295 2,315 474,000
2008/09/16 2,290 2,375 2,250 2,370 466,800
2008/09/12 2,390 2,420 2,345 2,350 629,400
2008/09/11 2,410 2,425 2,370 2,390 427,600
2008/09/10 2,430 2,460 2,415 2,430 518,500
2008/09/09 2,470 2,475 2,405 2,420 523,800
2008/09/08 2,485 2,525 2,435 2,450 948,100
2008/09/05 2,480 2,525 2,470 2,500 600,800
2008/09/04 2,510 2,530 2,490 2,500 606,800
2008/09/03 2,445 2,540 2,440 2,530 974,200
2008/09/02 2,420 2,460 2,405 2,415 608,800
2008/09/01 2,415 2,430 2,395 2,415 450,700
2008/08/29 2,375 2,445 2,370 2,440 874,800
2008/08/28 2,365 2,370 2,345 2,360 428,800
2008/08/27 2,335 2,355 2,325 2,355 345,500
2008/08/26 2,330 2,330 2,295 2,330 360,600
2008/08/25 2,315 2,345 2,305 2,325 381,500
2008/08/22 2,290 2,305 2,265 2,305 362,800
2008/08/21 2,315 2,320 2,280 2,290 316,200
2008/08/20 2,320 2,320 2,295 2,310 561,600
2008/08/19 2,290 2,310 2,265 2,310 422,100
2008/08/18 2,305 2,365 2,285 2,300 586,900
2008/08/15 2,290 2,330 2,275 2,325 507,000
2008/08/14 2,280 2,310 2,265 2,300 530,700
2008/08/13 2,300 2,305 2,245 2,280 879,900
2008/08/12 2,300 2,325 2,290 2,300 666,800
2008/08/11 2,290 2,340 2,280 2,320 489,500
2008/08/08 2,300 2,310 2,290 2,310 248,900
2008/08/07 2,355 2,355 2,285 2,305 473,900
2008/08/06 2,370 2,375 2,345 2,355 495,300
2008/08/05 2,380 2,400 2,360 2,365 592,700
2008/08/04 2,340 2,400 2,330 2,380 1,076,700
2008/08/01 2,270 2,310 2,245 2,300 824,700
2008/07/31 2,210 2,285 2,205 2,275 921,200
2008/07/30 2,200 2,215 2,185 2,215 387,700
2008/07/29 2,200 2,200 2,145 2,200 552,100
2008/07/28 2,185 2,210 2,180 2,210 481,300
2008/07/25 2,150 2,195 2,145 2,180 734,900
2008/07/24 2,080 2,145 2,080 2,145 704,100
2008/07/23 2,120 2,150 2,075 2,075 920,000
2008/07/22 2,055 2,095 2,055 2,095 478,100
2008/07/18 2,085 2,090 2,040 2,040 596,500
2008/07/17 2,130 2,130 2,080 2,090 669,500
2008/07/16 2,070 2,095 2,060 2,095 1,102,700
2008/07/15 2,065 2,095 2,040 2,070 1,329,000
2008/07/14 2,205 2,235 2,175 2,180 589,900
2008/07/11 2,205 2,235 2,200 2,215 415,200
2008/07/10 2,210 2,235 2,200 2,215 353,600
2008/07/09 2,230 2,250 2,205 2,210 452,900
2008/07/08 2,195 2,240 2,195 2,220 468,800
2008/07/07 2,200 2,215 2,170 2,195 384,800
2008/07/04 2,170 2,205 2,160 2,190 549,800
2008/07/03 2,220 2,230 2,175 2,200 589,000
2008/07/02 2,240 2,240 2,175 2,220 759,700
2008/07/01 2,185 2,240 2,185 2,240 904,800
2008/06/30 2,100 2,175 2,085 2,160 991,500
2008/06/27 2,015 2,085 2,010 2,085 684,500
2008/06/26 2,070 2,070 2,035 2,035 449,100
2008/06/25 2,035 2,065 2,025 2,055 416,500
2008/06/24 2,035 2,055 2,025 2,045 354,800
2008/06/23 2,040 2,055 2,020 2,040 499,000
2008/06/20 2,075 2,075 2,040 2,045 488,200
2008/06/19 2,090 2,095 2,060 2,070 293,300
2008/06/18 2,110 2,125 2,085 2,100 411,200
2008/06/17 2,075 2,125 2,075 2,110 438,700
2008/06/16 2,080 2,090 2,060 2,075 309,900
2008/06/13 2,085 2,095 2,065 2,080 508,500
2008/06/12 2,095 2,115 2,090 2,095 501,700
2008/06/11 2,100 2,110 2,090 2,095 618,500
2008/06/10 2,090 2,095 2,080 2,095 352,900
2008/06/09 2,090 2,140 2,080 2,090 312,800
2008/06/06 2,165 2,170 2,100 2,100 453,100
2008/06/05 2,130 2,155 2,115 2,140 585,700
2008/06/04 2,095 2,135 2,080 2,130 665,100
2008/06/03 2,125 2,125 2,095 2,115 503,800
2008/06/02 2,140 2,145 2,105 2,125 385,300
2008/05/30 2,100 2,155 2,085 2,155 741,700
2008/05/29 2,055 2,095 2,035 2,070 604,000
2008/05/28 2,060 2,065 2,030 2,045 379,600
2008/05/27 2,060 2,070 2,045 2,060 321,400
2008/05/26 2,080 2,085 2,045 2,055 545,200
2008/05/23 2,110 2,125 2,090 2,095 484,300
2008/05/22 2,105 2,120 2,100 2,120 265,100
2008/05/21 2,140 2,145 2,110 2,110 367,200
2008/05/20 2,145 2,160 2,135 2,150 339,800
2008/05/19 2,130 2,145 2,125 2,140 422,400
2008/05/16 2,135 2,150 2,125 2,125 669,300
2008/05/15 2,175 2,175 2,135 2,140 785,400
2008/05/14 2,190 2,190 2,160 2,170 566,500
2008/05/13 2,200 2,200 2,185 2,190 412,100
2008/05/12 2,210 2,215 2,190 2,195 398,400
2008/05/09 2,210 2,225 2,200 2,205 386,100
2008/05/08 2,220 2,225 2,200 2,210 457,100
2008/05/07 2,225 2,230 2,210 2,225 381,500
2008/05/02 2,180 2,210 2,180 2,205 546,500
2008/05/01 2,180 2,190 2,170 2,175 505,300
2008/04/30 2,215 2,220 2,175 2,175 893,500
2008/04/28 2,270 2,270 2,195 2,225 1,215,700
2008/04/25 2,290 2,330 2,280 2,280 789,100
2008/04/24 2,295 2,300 2,260 2,280 757,500
2008/04/23 2,340 2,360 2,290 2,295 538,500
2008/04/22 2,320 2,355 2,320 2,350 284,100
2008/04/21 2,340 2,345 2,320 2,330 249,500
2008/04/18 2,330 2,345 2,310 2,335 263,600
2008/04/17 2,360 2,360 2,310 2,325 263,400
2008/04/16 2,340 2,345 2,310 2,330 227,600
2008/04/15 2,330 2,340 2,310 2,325 228,800
2008/04/14 2,315 2,340 2,295 2,335 196,600
2008/04/11 2,340 2,365 2,330 2,355 241,000
2008/04/10 2,350 2,355 2,320 2,345 497,300
2008/04/09 2,405 2,415 2,355 2,385 290,600
2008/04/08 2,410 2,450 2,385 2,395 282,600
2008/04/07 2,445 2,445 2,405 2,435 306,600
2008/04/04 2,440 2,455 2,420 2,440 247,200
2008/04/03 2,430 2,455 2,420 2,455 330,800
2008/04/02 2,405 2,440 2,395 2,420 274,800
2008/04/01 2,310 2,390 2,310 2,390 356,500
2008/03/31 2,390 2,390 2,290 2,315 600,600
2008/03/28 2,370 2,410 2,355 2,395 472,500
2008/03/27 2,330 2,365 2,325 2,365 323,300
2008/03/26 2,310 2,330 2,295 2,330 406,900
2008/03/25 2,345 2,345 2,315 2,330 334,600
2008/03/24 2,330 2,365 2,315 2,315 287,000
2008/03/21 2,270 2,315 2,265 2,310 351,700
2008/03/19 2,305 2,320 2,225 2,255 722,900
2008/03/18 2,220 2,270 2,175 2,270 539,900
2008/03/17 2,305 2,305 2,220 2,220 463,800
2008/03/14 2,360 2,360 2,295 2,305 701,200
2008/03/13 2,310 2,325 2,290 2,325 363,900
2008/03/12 2,370 2,375 2,330 2,340 360,700
2008/03/11 2,340 2,350 2,300 2,345 643,200
2008/03/10 2,285 2,380 2,280 2,340 684,000
2008/03/07 2,270 2,305 2,260 2,275 480,500
2008/03/06 2,290 2,320 2,275 2,295 415,300
2008/03/05 2,295 2,295 2,270 2,285 355,800
2008/03/04 2,290 2,295 2,255 2,285 394,800
2008/03/03 2,315 2,335 2,300 2,305 395,300
2008/02/29 2,320 2,365 2,300 2,345 508,600
2008/02/28 2,320 2,325 2,300 2,320 488,300
2008/02/27 2,360 2,370 2,340 2,360 496,400
2008/02/26 2,385 2,390 2,325 2,325 375,100
2008/02/25 2,395 2,410 2,370 2,380 420,100
2008/02/22 2,375 2,380 2,345 2,370 401,900
2008/02/21 2,410 2,420 2,370 2,395 514,200
2008/02/20 2,440 2,440 2,360 2,380 563,500
2008/02/19 2,465 2,485 2,430 2,435 566,600
2008/02/18 2,440 2,460 2,415 2,425 329,600
2008/02/15 2,440 2,465 2,395 2,435 483,000
2008/02/14 2,395 2,430 2,385 2,430 791,800
2008/02/13 2,395 2,400 2,350 2,360 393,300
2008/02/12 2,360 2,410 2,340 2,405 382,700
2008/02/08 2,375 2,410 2,365 2,390 284,300
2008/02/07 2,315 2,360 2,315 2,360 387,100
2008/02/06 2,310 2,350 2,310 2,315 303,800
2008/02/05 2,350 2,390 2,350 2,370 308,500
2008/02/04 2,340 2,375 2,335 2,345 319,600
2008/02/01 2,315 2,335 2,290 2,325 469,200
2008/01/31 2,305 2,345 2,280 2,330 1,005,300
2008/01/30 2,395 2,395 2,310 2,335 769,000
2008/01/29 2,390 2,410 2,360 2,390 410,600
2008/01/28 2,365 2,385 2,350 2,355 329,600
2008/01/25 2,295 2,375 2,295 2,360 401,000
2008/01/24 2,260 2,310 2,260 2,280 360,100
2008/01/23 2,300 2,300 2,255 2,275 444,600
2008/01/22 2,260 2,305 2,260 2,265 786,100
2008/01/21 2,375 2,375 2,290 2,300 654,400
2008/01/18 2,320 2,380 2,310 2,370 667,200
2008/01/17 2,390 2,415 2,340 2,395 851,300
2008/01/16 2,285 2,380 2,275 2,355 1,052,800
2008/01/15 2,270 2,310 2,265 2,275 393,700
2008/01/11 2,295 2,300 2,260 2,280 533,700
2008/01/10 2,330 2,330 2,290 2,310 466,000
2008/01/09 2,285 2,325 2,275 2,325 555,400
2008/01/08 2,285 2,310 2,280 2,305 397,800
2008/01/07 2,300 2,320 2,275 2,305 355,600
2008/01/04 2,390 2,390 2,310 2,310 291,800

このページの先頭へ