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
1988/12/28 3,980 4,030 3,960 4,020 1,255,000
1988/12/27 3,980 4,020 3,930 3,980 1,860,201
1988/12/26 4,050 4,060 3,860 3,990 2,277,001
1988/12/24 3,650 4,000 3,650 4,000 1,825,101
1988/12/23 3,640 3,770 3,610 3,700 3,003,201
1988/12/22 3,400 3,610 3,400 3,570 1,302,900
1988/12/21 3,340 3,430 3,330 3,380 472,800
1988/12/20 3,190 3,330 3,190 3,330 144,100
1988/12/19 3,300 3,300 3,150 3,150 117,000
1988/12/16 3,310 3,320 3,140 3,240 170,900
1988/12/15 3,330 3,400 3,310 3,330 75,900
1988/12/14 3,440 3,440 3,370 3,380 121,800
1988/12/13 3,400 3,420 3,360 3,400 119,900
1988/12/12 3,420 3,490 3,390 3,400 285,400
1988/12/09 3,280 3,480 3,280 3,470 912,500
1988/12/08 3,220 3,370 3,200 3,330 479,100
1988/12/07 3,270 3,370 3,250 3,250 606,600
1988/12/06 3,430 3,460 3,230 3,320 531,300
1988/12/05 3,350 3,500 3,300 3,380 1,826,801
1988/12/03 3,000 3,350 2,990 3,350 1,389,000
1988/12/02 2,840 2,970 2,800 2,950 258,600
1988/12/01 2,890 2,900 2,780 2,780 41,200
1988/11/30 2,880 2,900 2,820 2,850 54,400
1988/11/29 2,830 2,880 2,770 2,850 35,100
1988/11/28 2,890 2,890 2,710 2,710 53,000
1988/11/26 2,940 2,940 2,800 2,850 29,800
1988/11/25 2,970 2,980 2,900 2,910 86,800
1988/11/24 3,020 3,030 2,900 2,930 294,500
1988/11/22 2,900 2,980 2,850 2,980 291,000
1988/11/21 2,790 2,850 2,790 2,850 129,700
1988/11/18 2,820 2,840 2,780 2,790 43,900
1988/11/17 2,810 2,820 2,760 2,780 34,100
1988/11/16 2,820 2,840 2,780 2,780 65,000
1988/11/15 2,800 2,840 2,780 2,820 111,800
1988/11/14 2,830 2,840 2,780 2,800 41,300
1988/11/11 2,830 2,840 2,800 2,840 47,100
1988/11/10 2,840 2,880 2,810 2,840 89,200
1988/11/09 2,810 2,860 2,800 2,810 139,700
1988/11/08 2,740 2,810 2,740 2,790 61,200
1988/11/07 2,740 2,740 2,650 2,650 30,000
1988/11/05 2,720 2,760 2,700 2,700 20,500
1988/11/04 2,670 2,800 2,670 2,740 67,200
1988/11/02 2,740 2,770 2,710 2,710 32,000
1988/11/01 2,790 2,800 2,730 2,730 101,200
1988/10/31 2,770 2,780 2,720 2,720 57,500
1988/10/29 2,780 2,780 2,710 2,760 20,200
1988/10/28 2,800 2,800 2,700 2,720 67,100
1988/10/27 2,680 2,740 2,660 2,730 69,700
1988/10/26 2,690 2,690 2,630 2,650 40,500
1988/10/25 2,570 2,700 2,570 2,650 95,700
1988/10/24 2,640 2,690 2,620 2,620 15,800
1988/10/22 2,640 2,640 2,590 2,600 12,300
1988/10/21 2,640 2,640 2,600 2,600 23,900
1988/10/20 2,640 2,640 2,560 2,560 53,700
1988/10/19 2,710 2,770 2,500 2,500 75,200
1988/10/18 2,730 2,770 2,660 2,670 44,100
1988/10/17 2,870 2,900 2,750 2,770 91,800
1988/10/14 2,920 2,940 2,820 2,830 147,800
1988/10/13 2,720 2,880 2,720 2,870 501,300
1988/10/12 2,620 2,710 2,580 2,680 151,600
1988/10/11 2,600 2,650 2,580 2,610 211,400
1988/10/07 2,610 2,650 2,530 2,590 90,600
1988/10/06 2,600 2,750 2,580 2,600 94,300
1988/10/05 2,650 2,750 2,600 2,610 198,300
1988/10/04 2,470 2,620 2,470 2,620 68,200
1988/10/03 2,510 2,510 2,450 2,450 76,400
1988/10/01 2,480 2,570 2,480 2,500 7,400
1988/09/30 2,590 2,590 2,460 2,500 60,000
1988/09/29 2,600 2,650 2,480 2,550 21,400
1988/09/28 2,590 2,690 2,580 2,600 32,100
1988/09/27 2,430 2,590 2,430 2,590 30,400
1988/09/26 2,480 2,550 2,480 2,480 52,000
1988/09/24 2,530 2,530 2,500 2,500 16,500
1988/09/22 2,570 2,570 2,510 2,530 6,000
1988/09/21 2,570 2,570 2,500 2,510 59,600
1988/09/20 2,640 2,640 2,570 2,570 57,900
1988/09/19 2,640 2,660 2,630 2,660 58,800
1988/09/16 2,570 2,640 2,570 2,640 76,400
1988/09/14 2,610 2,610 2,570 2,590 1,071,900
1988/09/13 2,540 2,590 2,540 2,570 1,032,300
1988/09/12 2,470 2,510 2,470 2,500 23,800
1988/09/09 2,520 2,540 2,510 2,520 21,200
1988/09/08 2,520 2,550 2,520 2,520 18,300
1988/09/07 2,510 2,540 2,500 2,510 25,100
1988/09/06 2,540 2,540 2,500 2,500 13,300
1988/09/05 2,530 2,550 2,500 2,500 38,400
1988/09/03 2,500 2,540 2,500 2,540 19,000
1988/09/02 2,530 2,580 2,530 2,540 35,100
1988/09/01 2,600 2,600 2,570 2,570 64,800
1988/08/31 2,610 2,650 2,610 2,620 31,200
1988/08/30 2,650 2,660 2,610 2,610 42,800
1988/08/29 2,690 2,690 2,650 2,650 65,000
1988/08/27 2,660 2,660 2,650 2,650 23,200
1988/08/26 2,680 2,700 2,650 2,660 28,700
1988/08/25 2,700 2,700 2,670 2,690 17,300
1988/08/24 2,670 2,700 2,660 2,690 16,600
1988/08/23 2,700 2,730 2,660 2,680 12,800
1988/08/22 2,660 2,700 2,660 2,670 16,200
1988/08/19 2,670 2,700 2,650 2,660 18,100
1988/08/18 2,700 2,730 2,670 2,670 20,300
1988/08/17 2,690 2,690 2,650 2,680 25,100
1988/08/16 2,700 2,700 2,650 2,650 24,100
1988/08/15 2,690 2,690 2,650 2,670 7,400
1988/08/12 2,670 2,700 2,650 2,650 23,000
1988/08/11 2,670 2,700 2,640 2,670 26,400
1988/08/10 2,700 2,740 2,660 2,670 29,600
1988/08/09 2,730 2,740 2,700 2,700 13,800
1988/08/08 2,750 2,750 2,720 2,730 16,500
1988/08/06 2,750 2,800 2,750 2,750 18,300
1988/08/05 2,800 2,800 2,750 2,770 27,700
1988/08/04 2,750 2,800 2,750 2,750 26,400
1988/08/03 2,770 2,850 2,750 2,750 28,200
1988/08/02 2,790 2,800 2,730 2,770 37,700
1988/08/01 2,800 2,830 2,770 2,790 59,400
1988/07/30 2,860 2,870 2,800 2,800 91,900
1988/07/29 2,780 2,900 2,770 2,860 105,000
1988/07/28 2,930 2,950 2,790 2,820 148,400
1988/07/27 2,700 2,950 2,700 2,950 204,400
1988/07/26 2,640 2,710 2,640 2,690 74,000
1988/07/25 2,680 2,720 2,650 2,650 42,800
1988/07/23 2,700 2,750 2,670 2,670 17,600
1988/07/22 2,720 2,860 2,700 2,730 86,700
1988/07/21 2,800 2,800 2,720 2,760 62,500
1988/07/20 2,850 2,860 2,800 2,800 28,900
1988/07/19 2,810 2,870 2,800 2,820 37,600
1988/07/18 2,950 2,950 2,850 2,890 26,800
1988/07/15 3,000 3,000 2,900 2,950 53,800
1988/07/14 2,950 3,000 2,950 2,990 89,300
1988/07/13 3,000 3,000 2,920 2,950 66,400
1988/07/12 2,990 3,000 2,960 3,000 66,200
1988/07/11 3,070 3,070 2,900 2,970 106,100
1988/07/08 2,960 3,080 2,960 2,970 105,000
1988/07/07 3,100 3,100 2,960 2,960 280,000
1988/07/06 3,050 3,130 3,000 3,070 411,800
1988/07/05 2,970 3,040 2,950 3,020 139,300
1988/07/04 2,950 3,050 2,950 2,950 159,300
1988/07/02 3,030 3,080 2,950 2,950 349,100
1988/07/01 3,100 3,200 3,020 3,060 1,724,401
1988/06/30 2,800 2,950 2,800 2,950 341,700
1988/06/29 2,730 2,790 2,730 2,790 159,200
1988/06/28 2,700 2,730 2,630 2,730 61,000
1988/06/27 2,700 2,730 2,690 2,730 42,100
1988/06/25 2,740 2,750 2,690 2,690 28,700
1988/06/24 2,750 2,800 2,710 2,740 48,100
1988/06/23 2,840 2,840 2,670 2,760 76,300
1988/06/22 2,830 2,890 2,810 2,810 72,900
1988/06/21 2,800 2,810 2,770 2,790 60,500
1988/06/20 2,900 2,900 2,760 2,860 102,600
1988/06/17 2,870 2,900 2,860 2,900 111,100
1988/06/16 2,960 2,990 2,900 2,910 139,800
1988/06/15 2,970 3,000 2,940 2,950 751,200
1988/06/14 2,970 2,990 2,940 2,970 512,500
1988/06/13 2,850 3,020 2,830 2,970 1,625,101
1988/06/10 2,800 2,880 2,780 2,820 634,600
1988/06/09 2,780 2,820 2,740 2,800 336,400
1988/06/08 2,770 2,800 2,710 2,720 224,800
1988/06/07 2,780 2,850 2,750 2,800 472,700
1988/06/06 2,880 3,000 2,750 2,800 944,100
1988/06/04 2,730 2,850 2,710 2,800 854,100
1988/06/03 2,300 2,640 2,260 2,570 711,000
1988/06/02 2,220 2,250 2,220 2,240 89,600
1988/06/01 2,240 2,250 2,210 2,230 86,200
1988/05/31 2,200 2,230 2,200 2,230 86,000
1988/05/30 2,160 2,200 2,150 2,200 20,300
1988/05/28 2,150 2,200 2,130 2,180 55,300
1988/05/27 2,200 2,200 2,190 2,200 77,500
1988/05/26 2,190 2,200 2,190 2,200 55,400
1988/05/25 2,180 2,200 2,170 2,180 75,500
1988/05/24 2,150 2,190 2,150 2,180 22,200
1988/05/23 2,170 2,190 2,110 2,190 50,900
1988/05/20 2,150 2,190 2,150 2,180 35,600
1988/05/19 2,190 2,200 2,150 2,150 32,200
1988/05/18 2,150 2,190 2,150 2,150 35,100
1988/05/17 2,130 2,190 2,130 2,190 35,600
1988/05/16 2,140 2,190 2,140 2,190 37,200
1988/05/13 2,160 2,180 2,160 2,180 55,600
1988/05/12 2,170 2,170 2,110 2,150 35,700
1988/05/11 2,170 2,170 2,160 2,170 38,600
1988/05/10 2,170 2,170 2,160 2,170 33,300
1988/05/09 2,180 2,190 2,160 2,190 27,400
1988/05/07 2,160 2,160 2,150 2,160 21,200
1988/05/06 2,170 2,180 2,110 2,110 110,800
1988/05/02 2,190 2,250 2,150 2,250 146,100
1988/04/30 2,100 2,120 2,100 2,110 43,300
1988/04/28 2,150 2,150 2,110 2,120 62,400
1988/04/27 2,110 2,150 2,110 2,150 30,200
1988/04/26 2,110 2,130 2,110 2,130 52,100
1988/04/25 2,130 2,150 2,120 2,150 20,500
1988/04/23 2,130 2,160 2,120 2,130 9,200
1988/04/22 2,140 2,170 2,130 2,140 19,000
1988/04/21 2,160 2,170 2,150 2,170 45,300
1988/04/20 2,160 2,160 2,120 2,120 26,400
1988/04/19 2,120 2,150 2,110 2,140 11,700
1988/04/18 2,120 2,170 2,120 2,170 18,500
1988/04/15 2,130 2,160 2,120 2,140 15,500
1988/04/14 2,150 2,170 2,140 2,160 10,800
1988/04/13 2,170 2,170 2,120 2,140 21,000
1988/04/12 2,170 2,170 2,140 2,170 40,400
1988/04/11 2,110 2,150 2,110 2,130 17,900
1988/04/08 2,110 2,110 2,100 2,110 32,500
1988/04/07 2,130 2,140 2,110 2,110 27,100
1988/04/06 2,100 2,130 2,100 2,100 11,600
1988/04/05 2,110 2,150 2,100 2,140 19,200
1988/04/04 2,120 2,160 2,100 2,100 17,300
1988/04/02 2,140 2,140 2,110 2,110 3,500
1988/04/01 2,170 2,170 2,100 2,100 16,900
1988/03/31 2,130 2,170 2,110 2,170 12,200
1988/03/30 2,150 2,170 2,060 2,170 36,200
1988/03/29 2,140 2,140 2,080 2,120 16,800
1988/03/28 2,060 2,100 2,050 2,100 23,400
1988/03/26 2,100 2,140 2,080 2,120 22,200
1988/03/25 2,110 2,160 2,090 2,140 59,600
1988/03/24 2,180 2,190 2,140 2,190 44,200
1988/03/23 2,200 2,200 2,180 2,190 14,700
1988/03/22 2,220 2,220 2,180 2,200 21,800
1988/03/18 2,170 2,200 2,170 2,180 82,800
1988/03/17 2,150 2,190 2,150 2,170 30,200
1988/03/16 2,190 2,230 2,160 2,180 64,600
1988/03/15 2,070 2,150 2,070 2,150 28,600
1988/03/14 2,100 2,140 2,060 2,100 44,700
1988/03/11 2,170 2,170 2,100 2,150 55,900
1988/03/10 2,150 2,180 2,150 2,150 74,800
1988/03/09 2,200 2,200 2,150 2,150 22,800
1988/03/08 2,150 2,180 2,150 2,180 38,100
1988/03/07 2,150 2,190 2,150 2,170 38,500
1988/03/05 2,170 2,230 2,150 2,150 76,600
1988/03/04 2,230 2,230 2,180 2,190 36,700
1988/03/03 2,230 2,240 2,180 2,200 86,600
1988/03/02 2,170 2,220 2,150 2,150 92,700
1988/03/01 2,190 2,190 2,120 2,150 90,200
1988/02/29 2,250 2,250 2,180 2,180 56,400
1988/02/27 2,210 2,210 2,200 2,210 16,900
1988/02/26 2,220 2,220 2,170 2,200 54,900
1988/02/25 2,190 2,250 2,160 2,250 49,300
1988/02/24 2,110 2,180 2,110 2,160 54,800
1988/02/23 2,090 2,090 2,060 2,090 38,000
1988/02/22 2,050 2,080 2,050 2,080 45,200
1988/02/19 2,040 2,050 2,040 2,040 8,600
1988/02/18 2,040 2,060 2,030 2,060 19,500
1988/02/17 2,030 2,040 2,030 2,040 25,800
1988/02/16 2,030 2,040 2,030 2,040 22,000
1988/02/15 2,040 2,040 2,030 2,030 11,700
1988/02/12 2,060 2,060 2,040 2,040 13,800
1988/02/10 2,050 2,050 2,030 2,050 31,000
1988/02/09 2,050 2,060 2,040 2,060 14,600
1988/02/08 2,030 2,050 2,020 2,050 57,900
1988/02/06 2,030 2,050 2,030 2,040 18,700
1988/02/05 2,010 2,010 2,000 2,010 11,800
1988/02/04 2,010 2,020 2,010 2,010 12,500
1988/02/03 2,020 2,030 2,010 2,010 6,000
1988/02/02 2,030 2,040 2,010 2,010 17,300
1988/02/01 2,020 2,030 2,020 2,020 4,500
1988/01/30 2,010 2,030 2,010 2,030 3,400
1988/01/29 2,020 2,030 1,970 2,030 20,400
1988/01/28 1,990 2,020 1,930 1,960 19,500
1988/01/27 1,910 1,990 1,910 1,960 21,600
1988/01/26 2,000 2,050 2,000 2,010 40,600
1988/01/25 1,950 2,000 1,950 2,000 61,300
1988/01/23 1,890 1,940 1,890 1,940 47,800
1988/01/22 1,890 1,900 1,890 1,890 23,300
1988/01/21 1,880 1,900 1,850 1,860 5,900
1988/01/20 1,880 1,880 1,850 1,850 56,800
1988/01/19 1,900 1,900 1,860 1,860 74,400
1988/01/18 1,900 1,950 1,880 1,890 31,100
1988/01/14 1,880 1,900 1,880 1,900 14,500
1988/01/13 1,890 1,890 1,880 1,890 4,800
1988/01/12 1,890 1,900 1,880 1,890 3,200
1988/01/11 1,890 1,900 1,870 1,900 13,100
1988/01/08 1,900 1,900 1,860 1,900 73,300
1988/01/07 1,970 1,970 1,890 1,890 35,800
1988/01/06 1,870 1,940 1,870 1,880 23,800
1988/01/05 1,890 1,930 1,840 1,840 16,100
1988/01/04 1,870 1,870 1,850 1,860 5,900

このページの先頭へ