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
1987/12/28 1,840 1,900 1,840 1,870 27,200
1987/12/26 1,910 1,920 1,900 1,900 8,200
1987/12/25 1,930 1,940 1,910 1,910 12,900
1987/12/24 1,930 1,980 1,900 1,980 21,400
1987/12/23 1,950 1,970 1,900 1,900 64,500
1987/12/22 1,980 2,010 1,950 1,950 31,400
1987/12/21 2,010 2,010 1,950 1,980 35,600
1987/12/18 2,000 2,030 2,000 2,000 20,400
1987/12/17 2,010 2,020 2,010 2,010 21,900
1987/12/16 2,010 2,030 2,000 2,010 31,700
1987/12/15 2,040 2,040 2,000 2,000 27,900
1987/12/14 2,000 2,010 2,000 2,000 29,600
1987/12/11 1,990 2,000 1,980 1,990 15,000
1987/12/10 2,000 2,000 1,980 1,980 20,400
1987/12/09 1,970 1,980 1,950 1,980 63,900
1987/12/08 1,990 2,000 1,960 1,960 15,400
1987/12/07 1,970 1,970 1,960 1,960 10,300
1987/12/05 1,970 2,000 1,950 2,000 13,400
1987/12/04 2,000 2,000 1,970 1,980 18,400
1987/12/03 2,010 2,010 1,980 2,000 15,200
1987/12/02 2,000 2,010 1,950 1,950 31,900
1987/12/01 2,010 2,010 2,000 2,010 5,900
1987/11/30 2,000 2,010 2,000 2,000 5,900
1987/11/28 2,040 2,050 2,000 2,000 4,500
1987/11/27 2,000 2,040 2,000 2,000 40,200
1987/11/26 2,060 2,090 2,040 2,040 4,500
1987/11/25 2,060 2,090 2,030 2,030 17,300
1987/11/24 2,050 2,090 2,010 2,020 32,600
1987/11/20 2,100 2,110 2,050 2,050 19,900
1987/11/19 2,130 2,130 2,050 2,100 12,700
1987/11/18 2,050 2,170 2,050 2,170 43,800
1987/11/17 2,050 2,060 2,030 2,060 6,000
1987/11/16 2,060 2,100 2,030 2,030 12,400
1987/11/13 2,030 2,100 2,030 2,100 17,200
1987/11/12 2,010 2,070 2,010 2,070 50,400
1987/11/11 2,120 2,150 1,980 1,980 142,500
1987/11/10 2,130 2,150 2,120 2,120 10,600
1987/11/09 2,100 2,130 2,100 2,130 13,100
1987/11/07 2,120 2,150 2,120 2,120 8,000
1987/11/06 2,160 2,190 2,120 2,130 33,200
1987/11/05 2,200 2,200 2,160 2,160 20,600
1987/11/04 2,180 2,220 2,180 2,200 108,700
1987/11/02 2,150 2,200 2,140 2,170 25,600
1987/10/31 2,110 2,180 2,110 2,110 23,400
1987/10/30 2,140 2,150 2,100 2,150 46,500
1987/10/29 2,060 2,130 2,060 2,100 23,900
1987/10/28 2,130 2,130 2,050 2,050 30,500
1987/10/27 2,100 2,100 2,010 2,010 54,200
1987/10/26 2,170 2,210 2,100 2,140 30,100
1987/10/24 2,150 2,190 2,130 2,190 5,700
1987/10/23 2,120 2,160 2,100 2,150 32,100
1987/10/22 2,210 2,250 2,100 2,120 44,500
1987/10/21 2,200 2,200 2,180 2,200 43,500
1987/10/19 2,280 2,290 2,250 2,250 19,100
1987/10/16 2,250 2,290 2,220 2,250 42,600
1987/10/15 2,310 2,310 2,270 2,270 37,100
1987/10/14 2,280 2,320 2,260 2,310 62,200
1987/10/13 2,320 2,320 2,260 2,270 13,600
1987/10/12 2,240 2,320 2,240 2,320 24,300
1987/10/09 2,450 2,450 2,360 2,360 22,000
1987/10/08 2,250 2,490 2,230 2,480 106,200
1987/10/07 2,240 2,280 2,230 2,230 9,900
1987/10/06 2,280 2,290 2,240 2,240 10,600
1987/10/05 2,260 2,260 2,230 2,240 14,700
1987/10/03 2,300 2,300 2,270 2,280 7,800
1987/10/02 2,270 2,300 2,260 2,270 12,300
1987/10/01 2,290 2,290 2,260 2,270 26,800
1987/09/30 2,280 2,300 2,260 2,280 70,300
1987/09/29 2,230 2,280 2,230 2,280 34,100
1987/09/28 2,230 2,270 2,230 2,230 55,500
1987/09/26 2,210 2,270 2,210 2,260 42,800
1987/09/25 2,250 2,250 2,190 2,250 84,000
1987/09/24 2,250 2,360 2,230 2,270 52,900
1987/09/22 2,230 2,300 2,230 2,290 40,100
1987/09/21 2,200 2,240 2,200 2,230 51,600
1987/09/18 2,210 2,280 2,200 2,200 58,800
1987/09/17 2,260 2,280 2,200 2,200 36,200
1987/09/16 2,250 2,260 2,220 2,220 47,400
1987/09/14 2,240 2,240 2,200 2,200 29,300
1987/09/11 2,270 2,270 2,210 2,210 28,100
1987/09/10 2,280 2,280 2,190 2,190 47,800
1987/09/09 2,200 2,290 2,190 2,240 96,800
1987/09/08 2,200 2,260 2,200 2,220 55,500
1987/09/07 2,250 2,270 2,220 2,220 43,500
1987/09/05 2,250 2,320 2,250 2,290 30,600
1987/09/04 2,260 2,350 2,260 2,270 29,700
1987/09/03 2,270 2,300 2,260 2,300 25,600
1987/09/02 2,290 2,350 2,270 2,290 41,200
1987/09/01 2,290 2,350 2,290 2,300 33,500
1987/08/31 2,300 2,350 2,290 2,320 28,400
1987/08/29 2,320 2,320 2,300 2,300 28,800
1987/08/28 2,270 2,350 2,270 2,340 122,700
1987/08/27 2,440 2,440 2,390 2,390 49,800
1987/08/26 2,400 2,470 2,400 2,420 47,200
1987/08/25 2,410 2,450 2,400 2,400 34,900
1987/08/24 2,410 2,480 2,410 2,420 34,300
1987/08/22 2,370 2,420 2,370 2,400 28,900
1987/08/21 2,440 2,460 2,410 2,410 26,000
1987/08/20 2,400 2,430 2,390 2,430 48,100
1987/08/19 2,400 2,400 2,350 2,390 27,000
1987/08/18 2,450 2,450 2,360 2,400 13,900
1987/08/17 2,450 2,450 2,430 2,450 21,200
1987/08/14 2,480 2,480 2,400 2,450 15,000
1987/08/13 2,390 2,550 2,310 2,500 170,100
1987/08/12 2,410 2,470 2,350 2,350 18,300
1987/08/11 2,490 2,500 2,410 2,410 92,300
1987/08/10 2,440 2,460 2,400 2,460 58,700
1987/08/07 2,420 2,420 2,360 2,410 77,500
1987/08/06 2,390 2,400 2,350 2,370 43,100
1987/08/05 2,390 2,390 2,310 2,350 33,700
1987/08/04 2,230 2,400 2,210 2,350 51,300
1987/08/03 2,380 2,440 2,350 2,350 29,600
1987/08/01 2,310 2,370 2,300 2,370 10,800
1987/07/31 2,310 2,340 2,230 2,270 22,500
1987/07/30 2,310 2,330 2,270 2,310 35,200
1987/07/29 2,300 2,350 2,290 2,350 65,900
1987/07/28 2,270 2,290 2,200 2,270 61,700
1987/07/27 2,300 2,340 2,250 2,270 53,600
1987/07/25 2,310 2,350 2,260 2,270 37,500
1987/07/24 2,210 2,330 2,210 2,300 46,900
1987/07/23 2,170 2,190 2,110 2,190 213,200
1987/07/22 2,180 2,220 2,170 2,200 25,400
1987/07/21 2,270 2,270 2,100 2,200 68,600
1987/07/20 2,340 2,340 2,280 2,280 64,000
1987/07/17 2,310 2,360 2,280 2,300 106,400
1987/07/16 2,420 2,460 2,350 2,350 72,200
1987/07/15 2,510 2,560 2,460 2,460 31,800
1987/07/14 2,560 2,590 2,550 2,550 24,300
1987/07/13 2,540 2,590 2,540 2,590 94,400
1987/07/10 2,580 2,580 2,550 2,580 147,100
1987/07/09 2,560 2,580 2,550 2,570 100,900
1987/07/08 2,580 2,590 2,550 2,590 161,300
1987/07/07 2,570 2,580 2,510 2,560 157,600
1987/07/06 2,550 2,580 2,540 2,580 165,700
1987/07/04 2,570 2,590 2,540 2,590 120,600
1987/07/03 2,580 2,600 2,500 2,590 142,000
1987/07/02 2,560 2,570 2,500 2,550 52,600
1987/07/01 2,480 2,500 2,350 2,500 112,100
1987/06/30 2,460 2,580 2,450 2,550 39,700
1987/06/29 2,600 2,600 2,500 2,500 47,700
1987/06/27 2,580 2,590 2,550 2,580 45,800
1987/06/26 2,570 2,580 2,490 2,580 122,100
1987/06/25 2,500 2,500 2,470 2,490 60,100
1987/06/24 2,500 2,540 2,490 2,490 34,600
1987/06/23 2,590 2,590 2,470 2,470 94,600
1987/06/22 2,500 2,540 2,470 2,490 50,400
1987/06/19 2,640 2,640 2,500 2,510 76,900
1987/06/18 2,590 2,630 2,550 2,600 43,800
1987/06/17 2,560 2,600 2,550 2,560 15,400
1987/06/16 2,600 2,620 2,500 2,550 31,200
1987/06/15 2,640 2,670 2,600 2,650 76,100
1987/06/12 2,660 2,660 2,560 2,600 117,200
1987/06/11 2,650 2,660 2,610 2,660 103,300
1987/06/10 2,680 2,680 2,600 2,610 34,100
1987/06/09 2,640 2,640 2,560 2,560 49,700
1987/06/08 2,640 2,640 2,600 2,600 31,500
1987/06/06 2,650 2,670 2,570 2,640 22,300
1987/06/05 2,650 2,680 2,650 2,650 57,700
1987/06/04 2,690 2,690 2,640 2,650 65,200
1987/06/03 2,560 2,610 2,510 2,610 58,100
1987/06/02 2,590 2,590 2,540 2,560 62,600
1987/06/01 2,530 2,570 2,520 2,550 76,700
1987/05/30 2,510 2,560 2,510 2,520 117,800
1987/05/29 2,590 2,600 2,450 2,500 210,300
1987/05/28 2,630 2,640 2,590 2,600 75,600
1987/05/27 2,630 2,630 2,560 2,590 95,700
1987/05/26 2,660 2,660 2,610 2,650 89,100
1987/05/25 2,600 2,700 2,600 2,660 57,500
1987/05/23 2,640 2,640 2,570 2,600 29,100
1987/05/22 2,640 2,680 2,560 2,650 61,000
1987/05/21 2,660 2,660 2,570 2,650 101,600
1987/05/20 2,650 2,650 2,420 2,580 104,200
1987/05/19 2,700 2,700 2,680 2,680 72,100
1987/05/18 2,720 2,720 2,660 2,690 34,400
1987/05/15 2,720 2,730 2,650 2,720 116,600
1987/05/14 2,700 2,720 2,630 2,670 98,700
1987/05/13 2,710 2,770 2,620 2,700 72,300
1987/05/12 2,760 2,790 2,740 2,790 38,300
1987/05/11 2,920 2,920 2,800 2,800 93,400
1987/05/08 2,900 2,930 2,860 2,880 165,900
1987/05/07 2,980 2,980 2,910 2,940 340,400
1987/05/06 2,970 2,990 2,910 2,950 406,100
1987/05/02 2,890 2,990 2,810 2,950 593,800
1987/05/01 2,870 2,870 2,810 2,850 347,500
1987/04/30 2,790 2,840 2,720 2,840 197,000
1987/04/28 2,790 2,790 2,600 2,790 240,100
1987/04/27 2,840 2,940 2,750 2,800 888,700
1987/04/25 2,750 2,840 2,710 2,830 365,100
1987/04/24 2,690 2,740 2,670 2,730 301,700
1987/04/23 2,690 2,700 2,650 2,670 116,200
1987/04/22 2,690 2,700 2,610 2,670 407,000
1987/04/21 2,580 2,660 2,560 2,630 291,700
1987/04/20 2,500 2,540 2,500 2,540 185,600
1987/04/17 2,460 2,500 2,420 2,450 121,000
1987/04/16 2,500 2,500 2,420 2,420 172,500
1987/04/15 2,480 2,480 2,420 2,430 80,900
1987/04/14 2,460 2,460 2,390 2,400 83,600
1987/04/13 2,400 2,440 2,380 2,380 47,500
1987/04/10 2,460 2,460 2,390 2,390 46,900
1987/04/09 2,470 2,470 2,350 2,380 150,100
1987/04/08 2,490 2,490 2,420 2,430 70,200
1987/04/07 2,510 2,520 2,460 2,460 42,200
1987/04/06 2,520 2,520 2,480 2,500 46,900
1987/04/04 2,460 2,520 2,460 2,480 75,900
1987/04/03 2,420 2,500 2,420 2,490 55,500
1987/04/02 2,490 2,490 2,420 2,460 45,300
1987/04/01 2,520 2,520 2,440 2,480 53,500
1987/03/31 2,380 2,420 2,380 2,400 29,600
1987/03/30 2,540 2,540 2,380 2,420 41,500
1987/03/28 2,580 2,580 2,500 2,500 41,300
1987/03/27 2,450 2,530 2,450 2,500 103,700
1987/03/26 2,490 2,500 2,440 2,440 69,700
1987/03/25 2,480 2,500 2,480 2,490 18,600
1987/03/24 2,540 2,540 2,480 2,510 54,600
1987/03/23 2,490 2,570 2,490 2,530 74,900
1987/03/20 2,470 2,490 2,440 2,490 79,900
1987/03/19 2,450 2,490 2,440 2,440 40,600
1987/03/18 2,520 2,530 2,490 2,490 78,300
1987/03/17 2,500 2,500 2,450 2,490 58,300
1987/03/16 2,450 2,480 2,420 2,420 63,100
1987/03/13 2,450 2,490 2,450 2,450 74,500
1987/03/12 2,460 2,460 2,450 2,450 40,000
1987/03/11 2,460 2,480 2,450 2,460 26,700
1987/03/10 2,500 2,500 2,450 2,450 54,100
1987/03/09 2,540 2,540 2,460 2,460 31,100
1987/03/07 2,450 2,490 2,450 2,480 30,300
1987/03/06 2,490 2,490 2,450 2,450 46,700
1987/03/05 2,510 2,510 2,450 2,460 77,400
1987/03/04 2,480 2,520 2,460 2,490 88,800
1987/03/03 2,510 2,540 2,460 2,520 70,400
1987/03/02 2,500 2,540 2,460 2,510 72,200
1987/02/28 2,510 2,550 2,500 2,500 35,500
1987/02/27 2,530 2,550 2,500 2,550 25,100
1987/02/26 2,630 2,630 2,500 2,510 67,100
1987/02/25 2,650 2,680 2,530 2,580 168,600
1987/02/24 2,520 2,650 2,500 2,610 142,700
1987/02/23 2,500 2,540 2,440 2,450 87,700
1987/02/20 2,570 2,570 2,490 2,500 143,900
1987/02/19 2,530 2,560 2,490 2,490 43,700
1987/02/18 2,550 2,580 2,510 2,530 53,500
1987/02/17 2,510 2,550 2,490 2,490 45,800
1987/02/16 2,550 2,590 2,550 2,550 38,900
1987/02/13 2,650 2,650 2,510 2,520 220,100
1987/02/12 2,650 2,670 2,610 2,650 119,600
1987/02/10 2,670 2,680 2,600 2,650 86,500
1987/02/09 2,670 2,670 2,570 2,590 52,400
1987/02/07 2,680 2,690 2,610 2,630 28,700
1987/02/06 2,610 2,690 2,610 2,640 71,000
1987/02/05 2,700 2,700 2,600 2,620 66,700
1987/02/04 2,610 2,620 2,560 2,580 65,200
1987/02/03 2,590 2,670 2,590 2,620 68,200
1987/02/02 2,690 2,730 2,560 2,630 165,300
1987/01/31 2,560 2,680 2,560 2,680 134,100
1987/01/30 2,580 2,650 2,530 2,640 62,000
1987/01/29 2,430 2,500 2,410 2,500 107,400
1987/01/28 2,410 2,480 2,410 2,410 167,100
1987/01/27 2,510 2,510 2,450 2,450 42,400
1987/01/26 2,510 2,550 2,500 2,500 54,400
1987/01/24 2,490 2,500 2,460 2,500 51,000
1987/01/23 2,510 2,540 2,460 2,480 232,100
1987/01/22 2,580 2,580 2,510 2,550 63,200
1987/01/21 2,570 2,580 2,560 2,560 63,500
1987/01/20 2,580 2,600 2,570 2,570 74,900
1987/01/19 2,600 2,600 2,570 2,570 48,900
1987/01/16 2,610 2,620 2,560 2,560 92,000
1987/01/14 2,510 2,570 2,510 2,530 19,300
1987/01/13 2,550 2,550 2,500 2,500 120,400
1987/01/12 2,580 2,580 2,520 2,550 45,700
1987/01/09 2,500 2,540 2,480 2,510 278,300
1987/01/08 2,510 2,510 2,470 2,480 118,900
1987/01/07 2,500 2,540 2,490 2,490 60,000
1987/01/06 2,500 2,570 2,490 2,490 92,500
1987/01/05 2,530 2,580 2,480 2,480 45,100

このページの先頭へ