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
1986/12/27 2,550 2,550 2,510 2,550 26,200
1986/12/26 2,560 2,600 2,550 2,550 26,100
1986/12/25 2,580 2,600 2,570 2,570 71,600
1986/12/24 2,560 2,620 2,560 2,570 68,400
1986/12/23 2,620 2,640 2,600 2,600 50,400
1986/12/22 2,690 2,690 2,620 2,650 51,500
1986/12/19 2,640 2,670 2,620 2,660 107,300
1986/12/18 2,610 2,650 2,610 2,610 54,300
1986/12/17 2,660 2,690 2,610 2,610 93,400
1986/12/16 2,690 2,750 2,650 2,700 116,900
1986/12/15 2,800 2,810 2,700 2,770 132,600
1986/12/12 2,780 2,800 2,760 2,790 219,600
1986/12/11 2,720 2,790 2,720 2,790 416,800
1986/12/10 2,710 2,740 2,700 2,720 183,900
1986/12/09 2,760 2,780 2,720 2,720 225,400
1986/12/08 2,690 2,760 2,660 2,740 185,700
1986/12/06 2,730 2,730 2,630 2,700 327,900
1986/12/05 2,740 2,770 2,660 2,740 271,300
1986/12/04 2,640 2,790 2,610 2,710 599,400
1986/12/03 2,590 2,640 2,560 2,630 217,100
1986/12/02 2,510 2,580 2,510 2,510 208,600
1986/12/01 2,450 2,500 2,440 2,500 152,000
1986/11/29 2,450 2,450 2,410 2,450 27,200
1986/11/28 2,400 2,450 2,400 2,400 23,600
1986/11/27 2,370 2,420 2,370 2,400 21,100
1986/11/26 2,450 2,450 2,370 2,370 45,800
1986/11/25 2,520 2,520 2,460 2,460 49,100
1986/11/22 2,380 2,400 2,380 2,380 37,800
1986/11/21 2,390 2,390 2,380 2,390 8,900
1986/11/20 2,380 2,390 2,350 2,390 37,100
1986/11/19 2,350 2,390 2,350 2,350 50,000
1986/11/18 2,370 2,380 2,350 2,350 50,600
1986/11/17 2,350 2,390 2,330 2,390 28,300
1986/11/14 2,340 2,380 2,330 2,350 55,200
1986/11/13 2,440 2,440 2,400 2,400 17,300
1986/11/12 2,430 2,440 2,400 2,400 88,800
1986/11/11 2,460 2,490 2,430 2,430 32,600
1986/11/10 2,470 2,510 2,460 2,460 7,800
1986/11/07 2,520 2,570 2,450 2,460 305,000
1986/11/06 2,470 2,550 2,440 2,520 155,000
1986/11/05 2,370 2,500 2,370 2,470 103,800
1986/11/04 2,370 2,420 2,360 2,380 102,100
1986/11/01 2,300 2,370 2,300 2,370 52,700
1986/10/31 2,470 2,470 2,310 2,380 134,800
1986/10/30 2,340 2,490 2,330 2,490 356,200
1986/10/29 2,400 2,400 2,310 2,310 106,700
1986/10/28 2,340 2,400 2,320 2,370 82,500
1986/10/27 2,360 2,360 2,320 2,340 25,000
1986/10/25 2,300 2,360 2,300 2,360 37,600
1986/10/24 2,450 2,450 2,350 2,350 125,100
1986/10/23 2,350 2,520 2,350 2,450 82,600
1986/10/22 2,540 2,550 2,360 2,360 100,400
1986/10/21 2,600 2,650 2,450 2,540 165,500
1986/10/20 2,650 2,680 2,600 2,610 45,300
1986/10/17 2,720 2,730 2,650 2,690 53,100
1986/10/16 2,700 2,730 2,630 2,700 153,700
1986/10/15 2,760 2,800 2,700 2,700 123,200
1986/10/14 2,840 2,860 2,700 2,790 237,200
1986/10/13 2,920 2,920 2,800 2,810 327,100
1986/10/09 2,870 2,940 2,800 2,930 1,265,400
1986/10/08 2,700 2,750 2,590 2,750 541,600
1986/10/07 2,450 2,530 2,400 2,500 173,000
1986/10/06 2,310 2,400 2,300 2,300 14,000
1986/10/04 2,270 2,350 2,270 2,280 8,800
1986/10/03 2,390 2,400 2,300 2,390 33,400
1986/10/02 2,410 2,450 2,410 2,430 78,700
1986/10/01 2,450 2,500 2,440 2,490 79,300
1986/09/30 2,490 2,490 2,440 2,450 156,200
1986/09/29 2,400 2,540 2,350 2,500 232,100
1986/09/27 2,360 2,440 2,350 2,360 87,100
1986/09/26 2,250 2,400 2,230 2,360 99,900
1986/09/26 1 -> 1.01 分割
1986/09/25 2,320 2,350 2,300 2,330 27,700
1986/09/24 2,300 2,390 2,300 2,350 106,300
1986/09/22 2,250 2,290 2,230 2,270 20,800
1986/09/19 2,260 2,260 2,190 2,220 62,600
1986/09/18 2,280 2,280 2,220 2,260 56,200
1986/09/17 2,300 2,310 2,260 2,260 69,000
1986/09/16 2,380 2,400 2,300 2,300 44,300
1986/09/12 2,420 2,420 2,340 2,420 156,900
1986/09/11 2,440 2,450 2,390 2,420 37,600
1986/09/10 2,370 2,430 2,360 2,360 71,300
1986/09/09 2,360 2,390 2,350 2,360 14,300
1986/09/08 2,410 2,450 2,350 2,440 27,000
1986/09/06 2,450 2,450 2,440 2,450 18,100
1986/09/05 2,350 2,450 2,350 2,450 30,800
1986/09/04 2,390 2,410 2,350 2,350 40,100
1986/09/03 2,410 2,450 2,400 2,400 55,900
1986/09/02 2,530 2,530 2,450 2,480 36,700
1986/09/01 2,580 2,580 2,510 2,540 35,600
1986/08/30 2,510 2,600 2,500 2,500 20,100
1986/08/29 2,450 2,540 2,450 2,490 38,400
1986/08/28 2,400 2,500 2,400 2,450 77,800
1986/08/27 2,520 2,550 2,440 2,450 74,700
1986/08/26 2,610 2,670 2,610 2,640 68,600
1986/08/25 2,640 2,680 2,600 2,680 192,200
1986/08/23 2,270 2,270 2,270 2,270 112,500
1986/08/22 2,760 2,800 2,750 2,750 47,300
1986/08/21 2,870 2,890 2,700 2,800 97,200
1986/08/20 2,830 2,880 2,820 2,870 137,200
1986/08/19 2,870 2,900 2,830 2,830 206,600
1986/08/18 2,880 2,900 2,830 2,830 154,900
1986/08/15 2,710 2,840 2,710 2,840 76,000
1986/08/14 2,830 2,860 2,710 2,790 184,200
1986/08/13 2,790 2,840 2,740 2,800 223,900
1986/08/12 2,630 2,700 2,630 2,680 134,500
1986/08/11 2,570 2,640 2,570 2,590 43,200
1986/08/08 2,580 2,600 2,560 2,560 53,900
1986/08/07 2,600 2,640 2,580 2,590 79,900
1986/08/06 2,620 2,670 2,590 2,590 192,200
1986/08/05 2,620 2,800 2,620 2,740 142,600
1986/08/04 2,580 2,660 2,570 2,580 205,600
1986/08/02 2,540 2,640 2,540 2,580 58,400
1986/08/01 2,780 2,840 2,620 2,740 298,000
1986/07/31 2,900 2,980 2,770 2,860 408,300
1986/07/30 2,760 2,880 2,750 2,840 313,500
1986/07/29 2,780 2,870 2,720 2,770 340,300
1986/07/28 2,690 2,790 2,660 2,790 364,400
1986/07/26 2,730 2,750 2,650 2,700 219,200
1986/07/25 2,750 2,780 2,680 2,690 317,200
1986/07/24 2,660 2,790 2,610 2,790 734,500
1986/07/23 2,500 2,600 2,500 2,590 600,600
1986/07/22 2,390 2,470 2,330 2,470 314,700
1986/07/21 2,490 2,540 2,330 2,350 460,400
1986/07/19 2,400 2,500 2,400 2,480 161,900
1986/07/18 2,370 2,470 2,350 2,430 937,600
1986/07/17 2,110 2,320 2,110 2,290 587,800
1986/07/16 2,210 2,250 2,150 2,190 92,300
1986/07/15 2,240 2,290 2,240 2,290 256,300
1986/07/14 2,270 2,290 2,250 2,290 209,700
1986/07/11 2,250 2,350 2,210 2,270 910,400
1986/07/10 2,050 2,270 2,030 2,170 1,088,800
1986/07/09 2,010 2,090 1,950 2,050 903,100
1986/07/08 1,850 2,000 1,820 2,000 384,000
1986/07/07 1,810 1,930 1,810 1,860 240,600
1986/07/05 1,800 1,830 1,800 1,830 59,200
1986/07/04 1,800 1,810 1,790 1,790 146,200
1986/07/03 1,790 1,800 1,790 1,790 96,200
1986/07/02 1,780 1,800 1,780 1,790 49,400
1986/07/01 1,800 1,800 1,780 1,780 105,800
1986/06/30 1,770 1,800 1,760 1,770 94,900
1986/06/28 1,770 1,780 1,770 1,770 23,500
1986/06/27 1,770 1,780 1,760 1,770 57,800
1986/06/26 1,770 1,770 1,760 1,760 30,200
1986/06/25 1,750 1,770 1,750 1,750 57,700
1986/06/24 1,780 1,780 1,760 1,760 59,000
1986/06/23 1,770 1,780 1,750 1,760 94,100
1986/06/21 1,780 1,790 1,760 1,770 185,500
1986/06/20 1,700 1,750 1,690 1,750 200,900
1986/06/19 1,670 1,690 1,670 1,680 52,000
1986/06/18 1,660 1,670 1,650 1,670 13,900
1986/06/17 1,660 1,680 1,650 1,650 25,400
1986/06/16 1,670 1,680 1,660 1,660 29,200
1986/06/13 1,670 1,680 1,670 1,670 68,900
1986/06/12 1,680 1,680 1,660 1,670 32,500
1986/06/11 1,650 1,680 1,640 1,650 82,200
1986/06/10 1,640 1,650 1,640 1,650 72,200
1986/06/09 1,640 1,640 1,630 1,640 39,200
1986/06/07 1,630 1,650 1,630 1,640 10,300
1986/06/06 1,630 1,640 1,610 1,630 80,000
1986/06/05 1,630 1,640 1,630 1,630 23,600
1986/06/04 1,670 1,670 1,600 1,610 45,900
1986/06/03 1,670 1,690 1,670 1,670 30,100
1986/06/02 1,690 1,690 1,660 1,670 32,800
1986/05/31 1,650 1,660 1,630 1,660 34,000
1986/05/30 1,630 1,640 1,610 1,640 40,800
1986/05/29 1,620 1,630 1,600 1,600 28,700
1986/05/28 1,600 1,610 1,570 1,570 36,800
1986/05/27 1,580 1,600 1,580 1,600 19,200
1986/05/26 1,610 1,610 1,580 1,580 29,800
1986/05/24 1,600 1,620 1,600 1,600 18,300
1986/05/23 1,620 1,620 1,600 1,600 29,800
1986/05/22 1,610 1,620 1,610 1,620 41,900
1986/05/21 1,610 1,620 1,600 1,610 24,600
1986/05/20 1,610 1,620 1,600 1,600 62,900
1986/05/19 1,610 1,620 1,600 1,600 29,300
1986/05/17 1,600 1,610 1,600 1,600 19,500
1986/05/16 1,630 1,630 1,600 1,600 13,700
1986/05/15 1,610 1,610 1,600 1,600 20,300
1986/05/14 1,620 1,640 1,600 1,610 14,300
1986/05/13 1,650 1,660 1,620 1,640 17,300
1986/05/12 1,670 1,670 1,640 1,650 8,400
1986/05/09 1,670 1,670 1,630 1,660 60,800
1986/05/08 1,630 1,670 1,620 1,620 65,500
1986/05/07 1,650 1,650 1,600 1,600 39,800
1986/05/06 1,650 1,680 1,620 1,660 14,800
1986/05/02 1,590 1,630 1,590 1,630 73,700
1986/05/01 1,580 1,650 1,580 1,600 54,300
1986/04/30 1,600 1,650 1,580 1,580 48,300
1986/04/28 1,680 1,680 1,650 1,650 13,000
1986/04/26 1,660 1,670 1,650 1,650 39,200
1986/04/25 1,670 1,680 1,660 1,680 49,200
1986/04/24 1,680 1,690 1,660 1,660 17,500
1986/04/23 1,680 1,700 1,670 1,670 27,500
1986/04/22 1,700 1,700 1,680 1,700 80,200
1986/04/21 1,720 1,730 1,680 1,700 56,700
1986/04/19 1,700 1,730 1,680 1,680 60,200
1986/04/18 1,660 1,730 1,650 1,690 62,400
1986/04/17 1,650 1,660 1,610 1,650 37,300
1986/04/16 1,630 1,630 1,600 1,600 29,000
1986/04/15 1,630 1,650 1,620 1,640 20,300
1986/04/14 1,650 1,650 1,630 1,630 22,700
1986/04/11 1,620 1,650 1,620 1,650 33,900
1986/04/10 1,610 1,610 1,570 1,610 15,700
1986/04/09 1,570 1,630 1,560 1,610 40,700
1986/04/08 1,640 1,640 1,560 1,560 41,600
1986/04/07 1,640 1,650 1,610 1,640 21,200
1986/04/05 1,600 1,640 1,580 1,640 13,700
1986/04/04 1,660 1,660 1,580 1,650 52,000
1986/04/03 1,710 1,720 1,580 1,650 37,600
1986/04/02 1,780 1,780 1,720 1,720 37,400
1986/04/01 1,780 1,800 1,750 1,790 79,600
1986/03/31 1,750 1,800 1,730 1,800 59,100
1986/03/29 1,730 1,740 1,700 1,730 30,400
1986/03/28 1,780 1,810 1,700 1,740 117,800
1986/03/27 1,800 1,850 1,710 1,750 284,000
1986/03/26 1,820 1,860 1,750 1,800 167,000
1986/03/25 1,820 1,820 1,780 1,810 85,700
1986/03/24 1,810 1,830 1,790 1,800 44,100
1986/03/22 1,810 1,850 1,800 1,820 149,500
1986/03/20 1,800 1,850 1,770 1,780 200,900
1986/03/19 1,850 1,850 1,800 1,830 241,000
1986/03/18 1,820 1,870 1,790 1,860 369,100
1986/03/17 1,800 1,830 1,750 1,770 390,900
1986/03/15 1,750 1,790 1,740 1,780 307,300
1986/03/14 1,700 1,780 1,700 1,720 426,100
1986/03/13 1,690 1,700 1,670 1,690 664,700
1986/03/12 1,650 1,700 1,650 1,690 360,000
1986/03/11 1,640 1,650 1,620 1,620 114,300
1986/03/10 1,630 1,640 1,610 1,640 134,900
1986/03/07 1,630 1,640 1,600 1,620 168,600
1986/03/06 1,590 1,620 1,580 1,620 94,500
1986/03/05 1,610 1,610 1,580 1,590 134,300
1986/03/04 1,640 1,640 1,600 1,600 263,300
1986/03/03 1,600 1,640 1,580 1,620 619,400
1986/03/01 1,570 1,580 1,550 1,580 89,400
1986/02/28 1,590 1,590 1,530 1,540 165,300
1986/02/27 1,500 1,610 1,500 1,610 273,900
1986/02/26 1,510 1,520 1,490 1,500 92,700
1986/02/25 1,500 1,500 1,490 1,500 38,400
1986/02/24 1,500 1,510 1,480 1,500 73,300
1986/02/22 1,510 1,510 1,490 1,500 63,900
1986/02/21 1,510 1,510 1,500 1,510 75,600
1986/02/20 1,520 1,520 1,500 1,500 39,600
1986/02/19 1,500 1,510 1,460 1,510 128,600
1986/02/18 1,500 1,500 1,490 1,500 39,700
1986/02/17 1,500 1,510 1,460 1,470 50,400
1986/02/15 1,490 1,510 1,480 1,500 29,700
1986/02/14 1,500 1,520 1,490 1,500 88,400
1986/02/13 1,500 1,510 1,470 1,490 367,900
1986/02/12 1,480 1,500 1,470 1,490 49,700
1986/02/10 1,500 1,500 1,450 1,480 16,000
1986/02/07 1,440 1,470 1,440 1,470 29,400
1986/02/06 1,450 1,460 1,440 1,440 24,800
1986/02/05 1,460 1,460 1,440 1,440 31,500
1986/02/04 1,440 1,460 1,440 1,440 25,700
1986/02/03 1,440 1,480 1,420 1,460 22,200
1986/02/01 1,420 1,420 1,410 1,420 26,000
1986/01/31 1,430 1,440 1,400 1,400 33,600
1986/01/30 1,450 1,450 1,400 1,440 120,400
1986/01/29 1,420 1,450 1,410 1,440 35,600
1986/01/28 1,460 1,500 1,380 1,440 34,200
1986/01/27 1,500 1,530 1,480 1,480 140,100
1986/01/25 1,460 1,500 1,460 1,480 58,500
1986/01/24 1,410 1,450 1,410 1,440 13,200
1986/01/23 1,420 1,430 1,390 1,410 52,400
1986/01/22 1,430 1,430 1,380 1,380 36,500
1986/01/21 1,430 1,450 1,430 1,430 18,000
1986/01/20 1,400 1,450 1,400 1,430 13,400
1986/01/18 1,420 1,450 1,410 1,450 12,700
1986/01/17 1,410 1,450 1,410 1,410 29,500
1986/01/16 1,420 1,420 1,410 1,410 15,000
1986/01/14 1,420 1,450 1,400 1,400 27,000
1986/01/13 1,440 1,460 1,410 1,440 12,500
1986/01/10 1,440 1,480 1,440 1,440 11,100
1986/01/09 1,440 1,490 1,440 1,450 21,200
1986/01/08 1,480 1,480 1,450 1,470 17,900
1986/01/07 1,490 1,490 1,440 1,440 10,300
1986/01/06 1,480 1,500 1,460 1,500 12,400
1986/01/04 1,500 1,510 1,480 1,480 10,100

このページの先頭へ