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
1990/12/28 2,390 2,410 2,370 2,400 100,000
1990/12/27 2,440 2,440 2,330 2,410 395,500
1990/12/26 2,360 2,430 2,360 2,400 153,600
1990/12/25 2,400 2,430 2,360 2,360 129,300
1990/12/21 2,480 2,530 2,440 2,480 234,900
1990/12/20 2,570 2,610 2,510 2,540 100,100
1990/12/19 2,650 2,690 2,580 2,610 717,900
1990/12/18 2,520 2,600 2,510 2,590 144,600
1990/12/17 2,520 2,560 2,520 2,550 97,500
1990/12/14 2,520 2,610 2,520 2,600 283,200
1990/12/13 2,560 2,600 2,550 2,560 307,400
1990/12/12 2,610 2,630 2,540 2,540 439,100
1990/12/11 2,490 2,650 2,490 2,610 886,500
1990/12/10 2,550 2,570 2,450 2,530 269,200
1990/12/07 2,440 2,560 2,440 2,530 1,128,900
1990/12/06 2,400 2,430 2,340 2,370 592,500
1990/12/05 2,260 2,390 2,180 2,370 292,000
1990/12/04 2,220 2,250 2,190 2,200 75,400
1990/12/03 2,300 2,350 2,280 2,300 120,400
1990/11/30 2,190 2,250 2,190 2,220 109,700
1990/11/29 2,280 2,300 2,210 2,270 93,300
1990/11/28 2,410 2,410 2,310 2,370 249,300
1990/11/27 2,370 2,420 2,320 2,400 424,800
1990/11/26 2,300 2,390 2,290 2,390 801,200
1990/11/22 2,250 2,330 2,230 2,260 399,400
1990/11/21 2,200 2,220 2,190 2,200 1,160,100
1990/11/20 2,230 2,230 2,200 2,200 112,100
1990/11/19 2,220 2,230 2,200 2,230 122,000
1990/11/16 2,180 2,200 2,160 2,180 83,200
1990/11/15 2,200 2,200 2,150 2,150 79,800
1990/11/14 2,190 2,190 2,150 2,190 47,800
1990/11/13 2,210 2,230 2,180 2,190 60,300
1990/11/09 2,100 2,110 2,060 2,100 64,500
1990/11/08 2,130 2,140 2,090 2,110 31,400
1990/11/07 2,130 2,180 2,100 2,130 66,900
1990/11/06 2,290 2,290 2,200 2,230 35,400
1990/11/05 2,250 2,250 2,230 2,240 80,700
1990/11/02 2,160 2,200 2,110 2,170 58,600
1990/11/01 2,270 2,270 2,160 2,160 51,400
1990/10/31 2,340 2,340 2,260 2,270 18,000
1990/10/30 2,310 2,310 2,260 2,300 41,300
1990/10/29 2,410 2,410 2,310 2,330 38,300
1990/10/26 2,300 2,340 2,280 2,310 57,200
1990/10/25 2,380 2,410 2,320 2,380 167,800
1990/10/24 2,330 2,360 2,320 2,340 42,200
1990/10/23 2,400 2,490 2,360 2,380 428,100
1990/10/22 2,370 2,400 2,350 2,360 141,600
1990/10/19 2,400 2,420 2,310 2,330 334,000
1990/10/18 2,310 2,400 2,310 2,380 180,800
1990/10/17 2,300 2,380 2,280 2,300 271,900
1990/10/16 2,320 2,340 2,250 2,280 88,800
1990/10/15 2,150 2,300 2,150 2,280 53,700
1990/10/12 2,080 2,150 2,070 2,120 70,300
1990/10/11 2,180 2,180 2,060 2,110 64,400
1990/10/09 2,310 2,320 2,210 2,220 120,100
1990/10/08 2,100 2,270 2,100 2,230 81,200
1990/10/05 2,000 2,100 1,980 2,020 140,200
1990/10/04 2,040 2,040 1,920 1,920 42,700
1990/10/03 1,970 2,040 1,950 2,000 85,900
1990/10/02 1,840 1,980 1,800 1,980 155,000
1990/10/01 1,730 1,760 1,650 1,750 121,700
1990/09/28 1,870 1,900 1,770 1,780 105,900
1990/09/27 1,930 1,950 1,810 1,870 75,000
1990/09/26 2,020 2,020 1,950 1,950 78,700
1990/09/25 2,130 2,130 2,030 2,030 50,000
1990/09/21 2,050 2,110 2,000 2,110 111,300
1990/09/20 2,140 2,140 2,030 2,060 55,100
1990/09/19 2,160 2,160 2,120 2,140 82,700
1990/09/18 2,200 2,200 2,150 2,160 49,500
1990/09/17 2,260 2,270 2,200 2,220 35,900
1990/09/14 2,280 2,300 2,270 2,280 46,300
1990/09/13 2,320 2,350 2,290 2,300 78,000
1990/09/12 2,260 2,300 2,200 2,280 86,800
1990/09/11 2,260 2,270 2,230 2,270 75,200
1990/09/10 2,250 2,270 2,220 2,230 86,300
1990/09/07 2,210 2,210 2,160 2,180 85,100
1990/09/06 2,210 2,250 2,160 2,170 1,078,700
1990/09/05 2,290 2,290 2,200 2,200 54,700
1990/09/04 2,300 2,300 2,260 2,260 70,000
1990/09/03 2,320 2,380 2,300 2,320 59,400
1990/08/31 2,340 2,380 2,320 2,320 53,000
1990/08/30 2,360 2,400 2,300 2,380 56,300
1990/08/29 2,350 2,400 2,340 2,400 103,900
1990/08/28 2,450 2,460 2,360 2,370 52,100
1990/08/27 2,340 2,400 2,340 2,400 35,800
1990/08/24 2,350 2,420 2,300 2,340 143,300
1990/08/23 2,350 2,400 2,350 2,350 88,200
1990/08/22 2,360 2,420 2,360 2,420 61,600
1990/08/21 2,500 2,510 2,400 2,430 88,600
1990/08/20 2,460 2,540 2,440 2,460 54,500
1990/08/17 2,450 2,540 2,430 2,540 138,700
1990/08/16 2,540 2,560 2,480 2,480 46,300
1990/08/15 2,490 2,540 2,490 2,540 87,300
1990/08/14 2,350 2,530 2,320 2,400 111,600
1990/08/13 2,450 2,500 2,380 2,390 54,100
1990/08/10 2,540 2,540 2,420 2,470 41,900
1990/08/09 2,490 2,510 2,450 2,500 112,800
1990/08/08 2,440 2,500 2,400 2,450 108,100
1990/08/07 2,380 2,430 2,280 2,360 159,600
1990/08/06 2,530 2,540 2,410 2,410 67,600
1990/08/03 2,590 2,590 2,470 2,550 121,500
1990/08/02 2,700 2,700 2,620 2,620 100,400
1990/08/01 2,790 2,800 2,650 2,700 73,900
1990/07/31 2,710 2,800 2,710 2,710 36,000
1990/07/30 2,680 2,750 2,670 2,700 40,100
1990/07/27 2,730 2,800 2,620 2,800 69,100
1990/07/26 2,740 2,770 2,700 2,730 46,100
1990/07/25 2,820 2,830 2,780 2,820 77,300
1990/07/24 2,820 2,850 2,820 2,830 37,100
1990/07/23 2,830 2,870 2,820 2,830 56,700
1990/07/20 2,810 2,870 2,810 2,840 47,000
1990/07/19 2,900 2,920 2,850 2,870 72,600
1990/07/18 2,930 2,930 2,900 2,900 120,500
1990/07/17 2,910 2,920 2,890 2,900 69,400
1990/07/16 2,900 2,960 2,870 2,950 112,700
1990/07/13 2,950 2,980 2,930 2,930 96,700
1990/07/12 2,920 3,000 2,900 2,920 74,600
1990/07/11 2,900 2,990 2,900 2,980 93,800
1990/07/10 2,950 2,950 2,920 2,930 77,900
1990/07/09 2,950 2,980 2,940 2,940 32,600
1990/07/06 2,980 3,000 2,970 2,980 51,000
1990/07/05 2,980 3,010 2,980 2,980 55,600
1990/07/04 2,980 3,050 2,980 3,000 94,100
1990/07/03 3,020 3,030 2,980 2,980 45,500
1990/07/02 2,940 3,020 2,940 3,020 112,100
1990/06/29 2,980 2,980 2,940 2,950 69,800
1990/06/28 2,950 3,000 2,930 2,940 94,900
1990/06/27 2,930 3,010 2,930 3,000 142,300
1990/06/26 3,020 3,020 2,900 2,930 86,400
1990/06/25 2,910 2,980 2,900 2,980 102,700
1990/06/22 2,960 2,990 2,950 2,990 84,100
1990/06/21 3,010 3,080 3,000 3,000 78,800
1990/06/20 2,930 3,150 2,930 3,150 122,900
1990/06/19 2,950 3,000 2,940 2,970 119,000
1990/06/18 3,090 3,130 3,000 3,000 41,900
1990/06/15 3,070 3,120 3,070 3,100 72,100
1990/06/14 3,050 3,140 3,050 3,120 119,800
1990/06/13 2,980 3,010 2,940 3,000 93,500
1990/06/12 2,980 3,090 2,980 3,010 121,700
1990/06/11 3,000 3,050 2,990 3,020 58,300
1990/06/08 3,020 3,030 2,980 3,000 208,500
1990/06/07 3,050 3,120 3,050 3,080 130,400
1990/06/06 3,070 3,120 3,070 3,100 76,800
1990/06/05 3,110 3,180 3,060 3,070 95,500
1990/06/04 3,170 3,200 3,160 3,160 38,900
1990/06/01 3,200 3,210 3,150 3,150 73,700
1990/05/31 3,270 3,270 3,200 3,270 65,600
1990/05/30 3,230 3,290 3,210 3,250 72,400
1990/05/29 3,310 3,350 3,250 3,250 103,400
1990/05/28 3,430 3,450 3,320 3,360 85,500
1990/05/25 3,430 3,490 3,380 3,390 162,300
1990/05/24 3,340 3,400 3,290 3,380 110,800
1990/05/23 3,430 3,430 3,300 3,400 176,600
1990/05/22 3,260 3,420 3,240 3,340 137,600
1990/05/21 3,260 3,280 3,250 3,260 66,800
1990/05/18 3,410 3,410 3,300 3,310 55,900
1990/05/17 3,460 3,460 3,310 3,410 80,200
1990/05/16 3,300 3,620 3,300 3,460 780,500
1990/05/15 3,360 3,370 3,290 3,300 219,100
1990/05/14 3,290 3,380 3,290 3,370 209,700
1990/05/11 3,070 3,210 3,050 3,190 245,500
1990/05/10 3,150 3,160 3,100 3,100 148,800
1990/05/09 3,100 3,120 3,090 3,100 144,500
1990/05/08 3,120 3,130 3,050 3,070 141,600
1990/05/07 3,130 3,150 3,080 3,140 202,500
1990/05/02 3,090 3,100 3,010 3,080 110,700
1990/05/01 3,050 3,100 2,970 3,100 82,000
1990/04/27 2,980 3,000 2,920 3,000 130,900
1990/04/26 2,990 2,990 2,950 2,980 90,200
1990/04/25 3,000 3,020 2,950 3,000 367,400
1990/04/24 2,890 2,890 2,810 2,870 93,700
1990/04/23 2,870 2,950 2,810 2,810 319,900
1990/04/20 2,910 3,000 2,820 2,900 281,500
1990/04/19 2,840 2,900 2,810 2,880 254,700
1990/04/18 2,720 2,780 2,680 2,780 44,400
1990/04/17 2,660 2,750 2,660 2,680 33,000
1990/04/16 2,740 2,740 2,650 2,700 54,600
1990/04/13 2,780 2,780 2,700 2,700 48,800
1990/04/12 2,810 2,830 2,710 2,740 83,300
1990/04/11 2,790 2,850 2,730 2,750 87,100
1990/04/10 2,710 2,850 2,710 2,800 80,500
1990/04/09 2,800 2,850 2,800 2,830 191,600
1990/04/06 2,600 2,720 2,550 2,720 69,400
1990/04/05 2,500 2,510 2,320 2,480 116,300
1990/04/04 2,640 2,640 2,500 2,500 58,600
1990/04/03 2,500 2,600 2,480 2,560 98,400
1990/04/02 2,560 2,600 2,480 2,540 52,300
1990/03/30 2,810 2,860 2,760 2,760 106,600
1990/03/29 2,810 2,930 2,800 2,800 45,500
1990/03/28 2,900 3,000 2,800 2,850 115,300
1990/03/27 2,910 2,970 2,900 2,900 154,300
1990/03/27 1 -> 1.02 分割
1990/03/26 2,800 2,960 2,780 2,900 772,400
1990/03/23 2,720 2,780 2,660 2,780 224,100
1990/03/22 2,890 2,890 2,580 2,680 281,800
1990/03/20 3,040 3,200 2,860 2,860 123,600
1990/03/19 3,200 3,250 3,010 3,010 91,100
1990/03/16 3,190 3,250 3,190 3,200 84,200
1990/03/15 3,190 3,200 3,160 3,180 160,100
1990/03/14 3,230 3,240 3,170 3,170 143,300
1990/03/13 3,300 3,320 3,200 3,220 142,500
1990/03/12 3,370 3,380 3,300 3,300 141,000
1990/03/09 3,340 3,350 3,320 3,320 152,200
1990/03/08 3,310 3,350 3,300 3,350 336,400
1990/03/07 3,370 3,400 3,300 3,340 135,200
1990/03/06 3,380 3,400 3,370 3,370 83,400
1990/03/05 3,420 3,420 3,380 3,390 69,600
1990/03/02 3,460 3,460 3,420 3,420 83,400
1990/03/01 3,480 3,480 3,420 3,420 176,800
1990/02/28 3,470 3,550 3,460 3,480 211,000
1990/02/27 3,420 3,420 3,360 3,420 94,100
1990/02/26 3,510 3,510 3,300 3,360 113,600
1990/02/23 3,600 3,650 3,510 3,510 88,600
1990/02/22 3,660 3,700 3,510 3,600 125,300
1990/02/21 3,710 3,750 3,670 3,670 61,100
1990/02/20 3,710 3,780 3,710 3,710 34,500
1990/02/19 3,770 3,800 3,720 3,720 57,500
1990/02/16 3,800 3,800 3,720 3,720 90,300
1990/02/15 3,700 3,800 3,700 3,800 91,700
1990/02/14 3,700 3,750 3,670 3,700 129,300
1990/02/13 3,750 3,790 3,700 3,700 79,400
1990/02/09 3,760 3,790 3,750 3,750 45,100
1990/02/08 3,750 3,760 3,720 3,750 555,800
1990/02/07 3,800 3,830 3,720 3,720 120,200
1990/02/06 3,750 3,830 3,730 3,800 135,000
1990/02/05 3,720 3,750 3,700 3,740 176,800
1990/02/02 3,670 3,770 3,670 3,700 183,100
1990/02/01 3,750 3,800 3,720 3,720 137,900
1990/01/31 3,800 3,800 3,750 3,750 54,700
1990/01/30 3,820 3,850 3,780 3,800 64,900
1990/01/29 3,800 3,890 3,800 3,820 255,000
1990/01/26 3,820 3,850 3,800 3,800 118,000
1990/01/25 3,890 3,900 3,800 3,800 48,600
1990/01/24 3,920 3,950 3,870 3,890 98,600
1990/01/23 3,900 3,950 3,900 3,920 55,800
1990/01/22 3,860 3,950 3,850 3,950 85,400
1990/01/19 3,790 3,900 3,770 3,900 83,200
1990/01/18 3,780 3,800 3,750 3,800 57,100
1990/01/17 3,870 3,870 3,750 3,800 94,900
1990/01/16 3,890 3,920 3,750 3,800 107,200
1990/01/12 3,950 3,970 3,910 3,930 82,400
1990/01/11 3,910 3,980 3,900 3,980 158,200
1990/01/10 3,960 3,980 3,910 3,940 60,800
1990/01/09 4,000 4,040 4,000 4,010 106,200
1990/01/08 4,100 4,100 4,000 4,050 91,300
1990/01/05 4,150 4,180 4,070 4,100 125,100
1990/01/04 4,240 4,240 4,080 4,080 65,600

このページの先頭へ