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 |
---|---|---|---|---|---|
1983/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 99,900 |
1983/12/27 | 895 | 920 | 895 | 920 | 35,600 |
1983/12/26 | 899 | 899 | 890 | 899 | 26,200 |
1983/12/24 | 900 | 900 | 900 | 900 | 3,700 |
1983/12/23 | 875 | 880 | 870 | 880 | 25,300 |
1983/12/22 | 870 | 870 | 870 | 870 | 14,100 |
1983/12/21 | 865 | 870 | 865 | 870 | 12,600 |
1983/12/20 | 865 | 870 | 865 | 865 | 17,000 |
1983/12/19 | 864 | 865 | 860 | 865 | 6,500 |
1983/12/17 | 860 | 865 | 860 | 865 | 10,200 |
1983/12/16 | 860 | 860 | 855 | 860 | 5,700 |
1983/12/15 | 851 | 860 | 851 | 860 | 28,200 |
1983/12/14 | 851 | 851 | 850 | 850 | 11,600 |
1983/12/13 | 851 | 860 | 851 | 851 | 15,500 |
1983/12/12 | 850 | 860 | 850 | 851 | 20,700 |
1983/12/09 | 850 | 851 | 850 | 850 | 24,000 |
1983/12/08 | 851 | 855 | 850 | 850 | 7,800 |
1983/12/07 | 850 | 855 | 850 | 851 | 17,200 |
1983/12/06 | 850 | 855 | 850 | 850 | 28,700 |
1983/12/05 | 850 | 860 | 850 | 850 | 13,600 |
1983/12/03 | 848 | 848 | 846 | 846 | 14,400 |
1983/12/02 | 851 | 851 | 848 | 850 | 24,400 |
1983/12/01 | 848 | 849 | 848 | 849 | 14,000 |
1983/11/30 | 850 | 860 | 846 | 846 | 96,100 |
1983/11/29 | 850 | 850 | 845 | 846 | 21,900 |
1983/11/28 | 852 | 852 | 850 | 850 | 13,500 |
1983/11/26 | 850 | 850 | 850 | 850 | 4,600 |
1983/11/25 | 852 | 852 | 850 | 850 | 6,700 |
1983/11/24 | 856 | 860 | 850 | 852 | 11,000 |
1983/11/22 | 856 | 856 | 850 | 856 | 12,100 |
1983/11/21 | 858 | 858 | 858 | 858 | 8,100 |
1983/11/19 | 860 | 865 | 856 | 856 | 18,600 |
1983/11/18 | 860 | 860 | 856 | 860 | 11,000 |
1983/11/17 | 860 | 860 | 856 | 856 | 35,300 |
1983/11/16 | 860 | 860 | 855 | 855 | 21,700 |
1983/11/15 | 861 | 864 | 850 | 850 | 6,000 |
1983/11/14 | 865 | 865 | 865 | 865 | 21,400 |
1983/11/11 | 866 | 866 | 865 | 865 | 4,900 |
1983/11/10 | 865 | 865 | 865 | 865 | 7,100 |
1983/11/09 | 865 | 866 | 865 | 865 | 17,100 |
1983/11/08 | 865 | 865 | 865 | 865 | 17,600 |
1983/11/07 | 865 | 865 | 865 | 865 | 17,800 |
1983/11/05 | 865 | 865 | 865 | 865 | 6,500 |
1983/11/04 | 865 | 865 | 865 | 865 | 18,300 |
1983/11/02 | 866 | 866 | 865 | 865 | 6,100 |
1983/11/01 | 865 | 870 | 865 | 865 | 5,300 |
1983/10/31 | 870 | 870 | 865 | 865 | 6,000 |
1983/10/29 | 873 | 873 | 867 | 867 | 7,400 |
1983/10/28 | 865 | 870 | 865 | 867 | 20,100 |
1983/10/27 | 865 | 869 | 865 | 865 | 15,800 |
1983/10/26 | 870 | 870 | 870 | 870 | 4,200 |
1983/10/25 | 865 | 874 | 865 | 870 | 14,400 |
1983/10/24 | 870 | 875 | 870 | 870 | 25,300 |
1983/10/22 | 870 | 875 | 870 | 875 | 7,200 |
1983/10/21 | 875 | 875 | 870 | 870 | 11,100 |
1983/10/20 | 870 | 875 | 870 | 875 | 8,000 |
1983/10/19 | 870 | 870 | 870 | 870 | 8,300 |
1983/10/18 | 875 | 875 | 870 | 874 | 19,900 |
1983/10/17 | 874 | 875 | 874 | 875 | 6,300 |
1983/10/15 | 870 | 874 | 870 | 874 | 19,800 |
1983/10/14 | 870 | 870 | 870 | 870 | 17,400 |
1983/10/13 | 870 | 875 | 870 | 870 | 9,500 |
1983/10/12 | 870 | 870 | 870 | 870 | 20,700 |
1983/10/11 | 870 | 870 | 870 | 870 | 8,600 |
1983/10/07 | 870 | 871 | 870 | 870 | 17,800 |
1983/10/06 | 870 | 872 | 870 | 872 | 9,900 |
1983/10/05 | 870 | 870 | 870 | 870 | 15,100 |
1983/10/04 | 850 | 860 | 850 | 850 | 13,600 |
1983/10/03 | 855 | 865 | 850 | 855 | 11,400 |
1983/10/01 | 859 | 859 | 850 | 851 | 6,300 |
1983/09/30 | 850 | 860 | 850 | 851 | 8,600 |
1983/09/29 | 860 | 860 | 855 | 855 | 14,400 |
1983/09/28 | 850 | 850 | 845 | 845 | 9,600 |
1983/09/27 | 840 | 840 | 840 | 840 | 9,600 |
1983/09/26 | 872 | 880 | 872 | 880 | 25,000 |
1983/09/24 | 873 | 873 | 873 | 873 | 4,000 |
1983/09/22 | 871 | 873 | 871 | 873 | 12,400 |
1983/09/21 | 870 | 870 | 870 | 870 | 18,500 |
1983/09/20 | 870 | 871 | 870 | 870 | 16,800 |
1983/09/19 | 870 | 870 | 870 | 870 | 19,000 |
1983/09/17 | 870 | 870 | 870 | 870 | 9,500 |
1983/09/16 | 863 | 865 | 862 | 865 | 111,800 |
1983/09/14 | 862 | 865 | 862 | 862 | 6,200 |
1983/09/13 | 861 | 862 | 861 | 861 | 7,000 |
1983/09/12 | 862 | 865 | 860 | 860 | 15,400 |
1983/09/09 | 862 | 862 | 862 | 862 | 67,700 |
1983/09/08 | 865 | 865 | 862 | 862 | 6,300 |
1983/09/07 | 862 | 865 | 862 | 862 | 8,200 |
1983/09/06 | 862 | 865 | 862 | 862 | 5,300 |
1983/09/05 | 869 | 869 | 861 | 862 | 10,900 |
1983/09/03 | 862 | 870 | 862 | 862 | 8,200 |
1983/09/02 | 862 | 862 | 862 | 862 | 7,400 |
1983/09/01 | 862 | 870 | 861 | 870 | 11,400 |
1983/08/31 | 862 | 865 | 862 | 865 | 7,900 |
1983/08/30 | 862 | 865 | 862 | 862 | 5,100 |
1983/08/29 | 862 | 865 | 862 | 862 | 9,700 |
1983/08/27 | 860 | 860 | 860 | 860 | 12,500 |
1983/08/26 | 860 | 860 | 860 | 860 | 4,100 |
1983/08/25 | 860 | 865 | 860 | 865 | 11,600 |
1983/08/24 | 861 | 861 | 861 | 861 | 8,000 |
1983/08/23 | 860 | 870 | 860 | 865 | 112,800 |
1983/08/22 | 860 | 870 | 860 | 860 | 15,900 |
1983/08/20 | 860 | 865 | 860 | 865 | 10,600 |
1983/08/19 | 860 | 865 | 860 | 865 | 11,900 |
1983/08/18 | 860 | 865 | 860 | 863 | 8,500 |
1983/08/17 | 857 | 865 | 857 | 857 | 7,000 |
1983/08/16 | 857 | 857 | 856 | 857 | 21,000 |
1983/08/15 | 857 | 858 | 857 | 857 | 14,600 |
1983/08/12 | 858 | 860 | 858 | 858 | 8,200 |
1983/08/11 | 855 | 860 | 855 | 858 | 3,900 |
1983/08/10 | 860 | 860 | 855 | 855 | 8,400 |
1983/08/09 | 860 | 870 | 860 | 860 | 18,500 |
1983/08/08 | 860 | 860 | 860 | 860 | 4,100 |
1983/08/06 | 860 | 860 | 860 | 860 | 7,900 |
1983/08/05 | 860 | 865 | 860 | 860 | 28,500 |
1983/08/04 | 855 | 860 | 855 | 860 | 8,500 |
1983/08/03 | 863 | 863 | 855 | 860 | 9,300 |
1983/08/02 | 857 | 857 | 857 | 857 | 3,700 |
1983/08/01 | 860 | 863 | 857 | 863 | 6,200 |
1983/07/30 | 857 | 860 | 857 | 857 | 6,800 |
1983/07/29 | 855 | 860 | 855 | 857 | 13,100 |
1983/07/28 | 860 | 860 | 855 | 855 | 12,500 |
1983/07/27 | 865 | 869 | 860 | 861 | 20,900 |
1983/07/26 | 865 | 867 | 865 | 865 | 22,000 |
1983/07/25 | 865 | 865 | 860 | 860 | 55,500 |
1983/07/23 | 865 | 870 | 865 | 865 | 15,500 |
1983/07/22 | 860 | 865 | 860 | 865 | 14,500 |
1983/07/21 | 865 | 869 | 865 | 865 | 11,600 |
1983/07/20 | 865 | 865 | 860 | 865 | 143,000 |
1983/07/19 | 865 | 865 | 861 | 861 | 11,200 |
1983/07/18 | 865 | 869 | 865 | 865 | 13,100 |
1983/07/15 | 860 | 865 | 860 | 862 | 11,700 |
1983/07/14 | 861 | 865 | 860 | 865 | 14,700 |
1983/07/13 | 865 | 868 | 860 | 860 | 7,100 |
1983/07/12 | 869 | 869 | 864 | 864 | 4,700 |
1983/07/11 | 860 | 869 | 860 | 869 | 13,800 |
1983/07/09 | 860 | 870 | 860 | 870 | 26,200 |
1983/07/08 | 860 | 865 | 860 | 860 | 9,000 |
1983/07/07 | 860 | 865 | 860 | 860 | 29,300 |
1983/07/06 | 860 | 862 | 860 | 861 | 16,800 |
1983/07/05 | 860 | 869 | 860 | 860 | 9,900 |
1983/07/04 | 865 | 870 | 860 | 860 | 13,300 |
1983/07/02 | 865 | 865 | 860 | 860 | 6,100 |
1983/07/01 | 860 | 869 | 860 | 865 | 27,900 |
1983/06/30 | 862 | 870 | 860 | 860 | 18,700 |
1983/06/29 | 870 | 870 | 862 | 870 | 4,300 |
1983/06/28 | 870 | 870 | 860 | 870 | 35,600 |
1983/06/27 | 860 | 880 | 860 | 870 | 12,700 |
1983/06/25 | 860 | 865 | 860 | 860 | 18,900 |
1983/06/24 | 870 | 870 | 860 | 869 | 7,900 |
1983/06/23 | 860 | 870 | 860 | 860 | 12,800 |
1983/06/22 | 853 | 860 | 851 | 860 | 22,500 |
1983/06/21 | 853 | 860 | 851 | 851 | 10,700 |
1983/06/20 | 850 | 860 | 850 | 851 | 15,100 |
1983/06/17 | 850 | 851 | 850 | 850 | 16,300 |
1983/06/16 | 850 | 850 | 850 | 850 | 16,400 |
1983/06/15 | 851 | 851 | 850 | 851 | 26,200 |
1983/06/14 | 850 | 860 | 850 | 851 | 13,600 |
1983/06/13 | 860 | 865 | 850 | 850 | 22,700 |
1983/06/11 | 860 | 866 | 859 | 859 | 4,900 |
1983/06/10 | 860 | 860 | 860 | 860 | 16,200 |
1983/06/09 | 860 | 866 | 860 | 860 | 20,900 |
1983/06/08 | 860 | 861 | 860 | 860 | 19,500 |
1983/06/07 | 861 | 864 | 860 | 860 | 19,300 |
1983/06/06 | 861 | 865 | 860 | 861 | 21,000 |
1983/06/04 | 862 | 862 | 861 | 861 | 5,800 |
1983/06/03 | 861 | 866 | 861 | 866 | 5,900 |
1983/06/02 | 863 | 865 | 860 | 860 | 6,800 |
1983/06/01 | 863 | 865 | 860 | 860 | 12,200 |
1983/05/31 | 860 | 866 | 860 | 860 | 9,700 |
1983/05/30 | 870 | 870 | 866 | 866 | 5,400 |
1983/05/28 | 870 | 874 | 870 | 870 | 19,300 |
1983/05/27 | 869 | 870 | 869 | 870 | 15,700 |
1983/05/26 | 860 | 869 | 860 | 869 | 13,400 |
1983/05/25 | 870 | 870 | 860 | 860 | 9,600 |
1983/05/24 | 870 | 870 | 860 | 860 | 5,900 |
1983/05/23 | 860 | 860 | 860 | 860 | 9,800 |
1983/05/20 | 880 | 880 | 880 | 880 | 3,000 |
1983/05/19 | 860 | 860 | 860 | 860 | 18,900 |
1983/05/18 | 850 | 860 | 850 | 860 | 20,200 |
1983/05/17 | 860 | 860 | 838 | 850 | 36,300 |
1983/05/16 | 872 | 872 | 862 | 868 | 13,200 |
1983/05/14 | 876 | 880 | 872 | 872 | 7,700 |
1983/05/13 | 880 | 880 | 876 | 878 | 22,700 |
1983/05/12 | 880 | 881 | 880 | 880 | 29,600 |
1983/05/11 | 886 | 886 | 880 | 880 | 21,000 |
1983/05/10 | 890 | 890 | 886 | 890 | 20,600 |
1983/05/09 | 886 | 890 | 886 | 890 | 15,500 |
1983/05/07 | 895 | 895 | 880 | 880 | 29,800 |
1983/05/06 | 862 | 881 | 862 | 880 | 35,400 |
1983/05/04 | 860 | 866 | 860 | 862 | 10,000 |
1983/05/02 | 860 | 866 | 850 | 860 | 25,300 |
1983/04/30 | 866 | 866 | 861 | 866 | 12,800 |
1983/04/28 | 866 | 870 | 866 | 866 | 13,400 |
1983/04/27 | 870 | 870 | 866 | 866 | 13,900 |
1983/04/26 | 865 | 872 | 861 | 870 | 21,900 |
1983/04/25 | 866 | 870 | 860 | 870 | 18,300 |
1983/04/23 | 866 | 872 | 866 | 872 | 18,600 |
1983/04/22 | 870 | 870 | 870 | 870 | 50,900 |
1983/04/21 | 871 | 872 | 870 | 870 | 21,100 |
1983/04/20 | 870 | 871 | 870 | 871 | 22,800 |
1983/04/19 | 870 | 870 | 866 | 870 | 19,300 |
1983/04/18 | 867 | 870 | 866 | 870 | 8,200 |
1983/04/15 | 870 | 875 | 867 | 867 | 12,400 |
1983/04/14 | 866 | 875 | 866 | 867 | 5,600 |
1983/04/13 | 866 | 866 | 866 | 866 | 5,900 |
1983/04/12 | 865 | 880 | 865 | 866 | 17,900 |
1983/04/11 | 875 | 875 | 865 | 865 | 7,500 |
1983/04/09 | 875 | 875 | 861 | 865 | 8,900 |
1983/04/08 | 875 | 880 | 875 | 880 | 7,700 |
1983/04/07 | 866 | 880 | 866 | 876 | 13,100 |
1983/04/06 | 880 | 881 | 861 | 866 | 13,600 |
1983/04/05 | 861 | 880 | 861 | 880 | 18,800 |
1983/04/04 | 880 | 885 | 861 | 871 | 13,400 |
1983/04/02 | 880 | 885 | 880 | 882 | 16,500 |
1983/04/01 | 886 | 890 | 885 | 885 | 45,100 |
1983/03/31 | 886 | 896 | 886 | 896 | 9,000 |
1983/03/30 | 890 | 900 | 888 | 900 | 13,000 |
1983/03/29 | 890 | 891 | 885 | 885 | 37,300 |
1983/03/28 | 905 | 905 | 890 | 890 | 21,300 |
1983/03/26 | 910 | 910 | 906 | 910 | 36,400 |
1983/03/25 | 907 | 910 | 906 | 910 | 58,100 |
1983/03/24 | 905 | 910 | 900 | 909 | 24,600 |
1983/03/23 | 900 | 905 | 898 | 900 | 34,000 |
1983/03/22 | 901 | 905 | 895 | 900 | 49,000 |
1983/03/18 | 900 | 905 | 900 | 900 | 11,000 |
1983/03/17 | 893 | 905 | 893 | 905 | 271,600 |
1983/03/16 | 900 | 900 | 890 | 893 | 14,500 |
1983/03/15 | 905 | 905 | 890 | 890 | 16,600 |
1983/03/14 | 900 | 905 | 895 | 905 | 18,100 |
1983/03/12 | 900 | 900 | 890 | 890 | 7,400 |
1983/03/11 | 890 | 900 | 890 | 900 | 9,600 |
1983/03/10 | 890 | 900 | 890 | 890 | 16,100 |
1983/03/09 | 895 | 900 | 890 | 899 | 12,000 |
1983/03/08 | 891 | 900 | 890 | 900 | 24,000 |
1983/03/07 | 901 | 919 | 900 | 901 | 30,600 |
1983/03/05 | 910 | 910 | 910 | 910 | 7,200 |
1983/03/04 | 925 | 925 | 920 | 920 | 35,700 |
1983/03/03 | 920 | 921 | 920 | 920 | 52,600 |
1983/03/02 | 920 | 925 | 920 | 920 | 36,900 |
1983/03/01 | 929 | 929 | 920 | 920 | 109,300 |
1983/02/28 | 925 | 929 | 920 | 929 | 65,200 |
1983/02/26 | 925 | 925 | 920 | 921 | 16,300 |
1983/02/25 | 920 | 930 | 920 | 925 | 49,200 |
1983/02/24 | 920 | 925 | 920 | 920 | 51,900 |
1983/02/23 | 920 | 925 | 920 | 925 | 87,600 |
1983/02/22 | 931 | 931 | 920 | 920 | 54,700 |
1983/02/21 | 920 | 945 | 915 | 921 | 73,800 |
1983/02/18 | 900 | 920 | 900 | 920 | 211,700 |
1983/02/17 | 885 | 905 | 881 | 905 | 90,800 |
1983/02/16 | 875 | 885 | 870 | 885 | 30,400 |
1983/02/15 | 870 | 880 | 870 | 875 | 27,100 |
1983/02/14 | 888 | 888 | 870 | 870 | 23,000 |
1983/02/12 | 872 | 880 | 870 | 870 | 10,200 |
1983/02/10 | 872 | 880 | 870 | 870 | 13,100 |
1983/02/09 | 880 | 885 | 871 | 871 | 76,000 |
1983/02/08 | 860 | 880 | 860 | 880 | 23,300 |
1983/02/07 | 860 | 863 | 860 | 863 | 54,400 |
1983/02/05 | 860 | 865 | 860 | 861 | 6,400 |
1983/02/04 | 860 | 865 | 860 | 860 | 35,200 |
1983/02/03 | 875 | 879 | 862 | 865 | 57,700 |
1983/02/02 | 860 | 880 | 860 | 880 | 23,800 |
1983/02/01 | 860 | 870 | 860 | 860 | 53,400 |
1983/01/31 | 860 | 860 | 855 | 860 | 10,600 |
1983/01/29 | 851 | 859 | 851 | 855 | 5,800 |
1983/01/28 | 850 | 860 | 850 | 850 | 34,000 |
1983/01/27 | 855 | 865 | 852 | 860 | 39,200 |
1983/01/26 | 850 | 860 | 850 | 852 | 32,200 |
1983/01/25 | 850 | 851 | 850 | 850 | 31,200 |
1983/01/24 | 860 | 865 | 850 | 850 | 25,000 |
1983/01/22 | 865 | 865 | 851 | 865 | 19,700 |
1983/01/21 | 871 | 875 | 860 | 865 | 19,000 |
1983/01/20 | 880 | 885 | 875 | 876 | 101,200 |
1983/01/19 | 880 | 885 | 880 | 885 | 45,600 |
1983/01/18 | 880 | 885 | 880 | 883 | 67,100 |
1983/01/17 | 875 | 890 | 875 | 880 | 43,900 |
1983/01/14 | 871 | 888 | 871 | 885 | 35,400 |
1983/01/13 | 875 | 876 | 871 | 875 | 24,800 |
1983/01/12 | 888 | 888 | 871 | 885 | 34,400 |
1983/01/11 | 898 | 900 | 870 | 870 | 93,900 |
1983/01/10 | 890 | 900 | 883 | 893 | 106,600 |
1983/01/08 | 889 | 900 | 887 | 890 | 85,100 |
1983/01/07 | 895 | 895 | 875 | 875 | 177,400 |
1983/01/06 | 850 | 875 | 850 | 875 | 81,300 |
1983/01/05 | 845 | 854 | 845 | 850 | 44,100 |
1983/01/04 | 840 | 850 | 840 | 845 | 35,900 |