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
1984/12/28 1,080 1,120 1,080 1,120 26,400
1984/12/27 1,140 1,150 1,080 1,120 154,000
1984/12/26 1,150 1,160 1,130 1,130 230,000
1984/12/25 1,100 1,150 1,080 1,150 120,200
1984/12/24 1,150 1,150 1,100 1,100 67,100
1984/12/22 1,150 1,150 1,120 1,150 250,800
1984/12/21 1,040 1,150 1,030 1,110 390,200
1984/12/20 1,050 1,050 1,030 1,030 124,000
1984/12/19 1,030 1,050 1,020 1,040 60,500
1984/12/18 1,030 1,030 1,010 1,010 39,300
1984/12/17 1,000 1,020 1,000 1,010 24,300
1984/12/15 1,040 1,040 1,020 1,020 87,800
1984/12/14 1,040 1,040 1,030 1,040 113,200
1984/12/13 1,000 1,020 1,000 1,020 26,000
1984/12/12 1,020 1,020 1,000 1,000 120,900
1984/12/11 1,010 1,010 992 1,000 9,600
1984/12/10 1,020 1,020 992 1,000 21,400
1984/12/07 1,010 1,020 990 990 31,500
1984/12/06 998 1,020 991 1,020 225,400
1984/12/05 990 990 986 990 15,500
1984/12/04 990 990 986 986 44,600
1984/12/03 980 983 976 980 12,300
1984/12/01 980 980 970 975 11,500
1984/11/30 980 983 971 983 14,100
1984/11/29 975 975 970 970 37,100
1984/11/28 971 990 970 975 33,200
1984/11/27 970 970 965 965 16,600
1984/11/26 970 970 965 969 8,900
1984/11/24 966 970 966 970 3,100
1984/11/22 962 970 962 965 30,100
1984/11/21 961 965 961 961 27,200
1984/11/20 961 965 961 961 25,500
1984/11/19 962 962 961 961 39,200
1984/11/17 962 962 962 962 5,200
1984/11/16 961 962 961 961 17,800
1984/11/15 965 965 961 961 12,500
1984/11/14 969 969 961 965 28,000
1984/11/13 969 969 961 969 5,800
1984/11/12 962 962 961 961 6,400
1984/11/09 960 970 960 970 14,200
1984/11/08 960 969 960 969 12,200
1984/11/07 960 965 960 960 25,900
1984/11/06 978 978 960 965 55,500
1984/11/05 950 970 950 960 68,100
1984/11/02 940 945 940 945 9,000
1984/11/01 940 945 940 940 6,800
1984/10/31 940 945 940 945 5,000
1984/10/30 935 945 935 940 7,100
1984/10/29 945 950 930 940 46,600
1984/10/27 945 950 945 950 900
1984/10/26 945 950 940 940 12,300
1984/10/25 950 950 935 945 57,800
1984/10/24 932 950 932 950 15,800
1984/10/23 960 960 926 926 16,000
1984/10/22 950 965 950 960 54,700
1984/10/20 950 960 950 960 47,900
1984/10/19 923 941 923 941 24,600
1984/10/18 922 923 921 923 79,500
1984/10/17 922 930 922 922 4,800
1984/10/16 922 922 922 922 9,200
1984/10/15 921 940 921 930 7,700
1984/10/12 940 940 921 922 9,400
1984/10/11 921 930 921 921 20,100
1984/10/09 921 922 921 922 6,400
1984/10/08 930 930 921 921 7,900
1984/10/05 922 930 920 920 14,400
1984/10/04 921 930 920 922 8,800
1984/10/03 920 934 914 920 3,800
1984/10/02 930 930 920 930 15,200
1984/10/01 930 930 925 930 102,700
1984/09/29 934 934 930 930 9,100
1984/09/28 941 950 940 950 7,000
1984/09/27 940 949 940 949 8,300
1984/09/26 930 939 910 939 28,100
1984/09/25 955 955 950 955 11,700
1984/09/22 950 955 950 955 5,000
1984/09/21 940 955 940 950 11,000
1984/09/20 940 945 940 940 11,200
1984/09/19 942 950 940 950 18,500
1984/09/18 955 955 942 942 25,800
1984/09/17 955 955 941 955 21,600
1984/09/14 945 955 945 955 26,900
1984/09/13 959 959 955 955 11,000
1984/09/12 958 969 958 969 30,700
1984/09/11 955 958 955 958 12,000
1984/09/10 958 958 955 958 8,400
1984/09/07 955 960 955 960 15,900
1984/09/06 955 955 954 954 3,700
1984/09/05 950 955 945 955 1,013,300
1984/09/04 955 958 955 955 10,800
1984/09/03 950 960 950 955 8,200
1984/09/01 950 960 950 960 4,900
1984/08/31 950 950 942 950 11,600
1984/08/30 950 955 950 950 2,400
1984/08/29 950 950 941 942 7,300
1984/08/28 940 960 940 960 9,900
1984/08/27 965 965 940 940 13,000
1984/08/25 945 970 945 970 5,200
1984/08/24 940 955 940 941 17,800
1984/08/23 930 950 930 940 8,000
1984/08/22 936 949 935 949 8,300
1984/08/21 926 930 926 930 13,000
1984/08/20 955 955 955 955 132,900
1984/08/18 939 955 939 955 6,100
1984/08/17 940 952 940 940 1,700
1984/08/16 926 945 925 945 2,300
1984/08/15 920 920 920 920 2,800
1984/08/14 941 941 920 920 10,500
1984/08/13 920 921 920 921 5,700
1984/08/10 915 930 910 920 22,300
1984/08/09 935 935 919 920 35,700
1984/08/08 945 950 930 930 23,400
1984/08/07 950 950 945 945 66,900
1984/08/06 961 961 945 945 37,100
1984/08/04 930 950 930 945 39,200
1984/08/03 930 940 930 930 5,700
1984/08/02 930 940 930 930 102,800
1984/08/01 930 935 920 920 18,000
1984/07/31 930 930 930 930 4,300
1984/07/28 950 950 949 950 8,100
1984/07/27 949 950 949 950 3,000
1984/07/26 949 949 949 949 1,200
1984/07/25 921 938 921 921 8,400
1984/07/24 920 921 920 920 10,500
1984/07/23 950 950 900 920 21,200
1984/07/21 950 950 950 950 9,700
1984/07/20 950 960 950 950 42,300
1984/07/19 930 940 930 940 6,700
1984/07/18 930 930 924 926 12,100
1984/07/17 935 936 919 919 14,800
1984/07/16 950 950 949 949 3,500
1984/07/13 950 950 949 949 19,800
1984/07/11 970 970 970 970 16,100
1984/07/10 970 970 969 970 11,200
1984/07/09 990 990 980 980 63,300
1984/07/07 990 990 990 990 12,300
1984/07/06 991 991 990 990 36,300
1984/07/05 990 990 990 990 17,400
1984/07/04 990 995 990 990 15,800
1984/07/03 990 995 990 990 42,800
1984/07/02 990 990 990 990 12,400
1984/06/30 990 990 990 990 77,800
1984/06/29 990 990 990 990 9,500
1984/06/28 990 991 990 991 5,600
1984/06/27 990 990 990 990 84,400
1984/06/26 990 991 990 990 59,300
1984/06/25 990 990 990 990 13,100
1984/06/23 990 990 990 990 26,600
1984/06/22 991 995 990 990 18,700
1984/06/21 990 990 990 990 15,000
1984/06/20 990 990 990 990 15,100
1984/06/19 990 994 990 990 10,600
1984/06/18 990 994 990 990 38,900
1984/06/16 990 995 990 990 20,700
1984/06/15 990 990 990 990 25,600
1984/06/14 990 990 990 990 39,800
1984/06/13 990 992 990 992 11,200
1984/06/12 990 990 990 990 7,700
1984/06/11 990 995 990 990 103,700
1984/06/08 995 995 990 990 26,400
1984/06/07 990 995 990 995 37,800
1984/06/06 990 995 990 995 13,600
1984/06/05 990 990 990 990 9,500
1984/06/04 988 990 985 990 14,300
1984/06/02 990 990 990 990 6,800
1984/06/01 995 998 990 990 56,900
1984/05/31 998 1,000 995 995 10,400
1984/05/30 996 1,000 996 998 19,300
1984/05/29 995 1,000 995 999 29,300
1984/05/28 998 998 995 995 8,900
1984/05/26 995 1,000 995 995 23,700
1984/05/25 995 999 995 999 6,400
1984/05/24 995 1,010 995 1,000 53,300
1984/05/23 995 998 995 995 35,800
1984/05/22 1,000 1,000 995 998 47,000
1984/05/21 1,000 1,010 999 1,000 254,300
1984/05/19 998 1,000 998 998 13,600
1984/05/18 998 1,000 998 1,000 57,600
1984/05/17 1,000 1,010 998 998 47,200
1984/05/16 1,000 1,010 995 996 46,900
1984/05/15 1,000 1,010 995 995 32,000
1984/05/14 995 1,010 995 1,010 20,100
1984/05/11 1,000 1,000 995 995 12,300
1984/05/10 995 995 995 995 6,100
1984/05/09 1,010 1,030 1,000 1,030 13,100
1984/05/08 1,000 1,030 1,000 1,030 30,500
1984/05/07 1,030 1,030 1,000 1,000 9,800
1984/05/04 992 1,040 992 1,030 28,000
1984/05/02 999 1,010 995 995 49,200
1984/05/01 990 1,000 990 1,000 40,300
1984/04/27 990 1,000 990 990 13,200
1984/04/26 995 995 990 990 14,400
1984/04/25 995 999 995 995 26,800
1984/04/24 995 1,000 990 995 62,500
1984/04/23 995 995 995 995 14,300
1984/04/21 1,000 1,000 995 999 10,200
1984/04/20 995 1,000 995 1,000 63,600
1984/04/19 995 995 995 995 14,300
1984/04/18 1,000 1,000 995 995 15,900
1984/04/17 995 1,000 995 1,000 17,000
1984/04/16 1,000 1,000 995 995 18,800
1984/04/13 996 996 996 996 9,800
1984/04/12 996 1,000 995 995 5,400
1984/04/11 995 995 995 995 14,100
1984/04/10 995 1,000 995 995 4,700
1984/04/09 1,000 1,000 995 1,000 5,000
1984/04/07 996 997 995 995 7,900
1984/04/06 1,000 1,020 995 1,010 35,500
1984/04/05 1,020 1,020 995 995 13,800
1984/04/04 1,000 1,020 995 1,020 17,700
1984/04/03 1,000 1,040 995 1,040 21,700
1984/04/02 1,020 1,020 990 990 10,300
1984/03/31 1,040 1,040 1,010 1,030 8,000
1984/03/30 1,020 1,040 1,020 1,020 23,100
1984/03/29 990 1,000 990 1,000 32,300
1984/03/28 980 980 980 980 25,700
1984/03/27 1,010 1,050 1,010 1,050 34,700
1984/03/26 1,030 1,050 1,000 1,010 67,400
1984/03/24 1,020 1,040 1,020 1,040 18,100
1984/03/23 1,040 1,040 1,010 1,040 23,300
1984/03/22 1,040 1,040 1,030 1,040 27,800
1984/03/21 1,050 1,050 1,030 1,050 49,700
1984/03/19 1,030 1,040 1,030 1,030 41,700
1984/03/17 1,030 1,040 1,030 1,030 19,500
1984/03/16 1,030 1,040 1,030 1,040 49,600
1984/03/15 1,040 1,050 1,030 1,030 37,600
1984/03/14 1,050 1,050 1,030 1,030 19,900
1984/03/13 1,040 1,050 1,040 1,040 22,800
1984/03/12 1,040 1,050 1,030 1,030 35,200
1984/03/09 1,050 1,050 1,040 1,040 19,300
1984/03/08 1,030 1,040 1,030 1,040 21,900
1984/03/07 1,020 1,030 1,010 1,030 26,200
1984/03/06 1,020 1,040 1,010 1,010 26,600
1984/03/05 1,050 1,070 1,040 1,040 64,400
1984/03/03 1,020 1,050 1,010 1,050 22,700
1984/03/02 1,000 1,020 1,000 1,000 28,500
1984/03/01 1,000 1,000 995 1,000 16,200
1984/02/29 1,000 1,010 995 995 25,300
1984/02/28 1,020 1,030 1,000 1,000 25,900
1984/02/27 1,020 1,020 995 1,020 66,800
1984/02/25 1,020 1,020 1,020 1,020 4,900
1984/02/24 1,050 1,050 1,010 1,010 99,500
1984/02/23 1,050 1,050 1,010 1,040 29,800
1984/02/22 1,010 1,050 1,000 1,050 36,800
1984/02/21 990 1,000 990 995 63,800
1984/02/20 1,000 1,000 990 990 57,500
1984/02/18 1,000 1,010 1,000 1,000 31,200
1984/02/17 980 1,000 980 1,000 87,600
1984/02/16 1,020 1,030 990 990 43,200
1984/02/15 1,030 1,040 1,010 1,020 56,500
1984/02/14 1,100 1,100 1,040 1,050 156,100
1984/02/13 1,080 1,100 1,060 1,070 89,800
1984/02/10 1,120 1,120 1,080 1,100 417,500
1984/02/09 1,010 1,120 1,010 1,120 852,700
1984/02/08 1,020 1,030 1,010 1,030 351,800
1984/02/07 990 1,020 989 1,020 507,300
1984/02/06 990 990 980 990 16,800
1984/02/04 998 998 980 990 33,900
1984/02/03 979 999 979 998 74,400
1984/02/02 976 979 956 970 67,700
1984/02/01 990 995 970 970 42,800
1984/01/31 998 1,000 980 990 115,300
1984/01/30 990 992 980 992 36,600
1984/01/28 992 999 980 980 91,500
1984/01/27 980 990 970 990 62,800
1984/01/26 965 980 960 980 115,600
1984/01/25 950 960 946 955 108,400
1984/01/24 950 950 945 949 23,900
1984/01/23 950 970 950 960 316,000
1984/01/21 950 950 950 950 8,000
1984/01/20 970 971 960 960 85,300
1984/01/19 980 980 970 970 31,200
1984/01/18 980 980 965 980 28,700
1984/01/17 988 988 980 980 88,600
1984/01/13 998 998 980 988 114,600
1984/01/12 951 1,000 951 1,000 231,300
1984/01/11 950 960 950 955 19,300
1984/01/10 965 965 950 964 24,100
1984/01/09 971 973 965 965 66,000
1984/01/07 1,000 1,000 961 961 128,300
1984/01/06 960 1,000 950 990 158,800
1984/01/05 960 960 940 950 41,600
1984/01/04 960 970 960 970 30,500

このページの先頭へ