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
1991/12/30 2,570 2,600 2,570 2,600 30,800
1991/12/27 2,520 2,550 2,500 2,530 118,800
1991/12/26 2,530 2,550 2,500 2,520 57,100
1991/12/25 2,480 2,550 2,460 2,530 51,700
1991/12/24 2,450 2,500 2,430 2,440 98,700
1991/12/20 2,440 2,470 2,380 2,440 62,700
1991/12/19 2,480 2,500 2,400 2,400 95,200
1991/12/18 2,510 2,540 2,480 2,480 60,000
1991/12/17 2,540 2,550 2,520 2,530 139,400
1991/12/16 2,550 2,550 2,530 2,540 64,100
1991/12/13 2,570 2,600 2,540 2,550 112,300
1991/12/12 2,520 2,560 2,520 2,530 42,500
1991/12/11 2,570 2,600 2,500 2,530 261,500
1991/12/10 2,600 2,610 2,560 2,570 138,800
1991/12/09 2,610 2,610 2,580 2,600 21,900
1991/12/06 2,620 2,630 2,610 2,610 65,900
1991/12/05 2,610 2,650 2,610 2,610 10,100
1991/12/04 2,600 2,650 2,600 2,650 24,400
1991/12/03 2,580 2,620 2,580 2,600 24,100
1991/12/02 2,610 2,610 2,570 2,570 48,600
1991/11/29 2,580 2,620 2,580 2,600 28,100
1991/11/28 2,600 2,620 2,580 2,600 21,500
1991/11/27 2,580 2,620 2,580 2,580 38,300
1991/11/26 2,610 2,620 2,570 2,570 59,700
1991/11/25 2,610 2,620 2,590 2,600 58,000
1991/11/22 2,570 2,670 2,560 2,670 62,200
1991/11/21 2,610 2,630 2,610 2,610 85,200
1991/11/20 2,640 2,640 2,570 2,640 89,700
1991/11/19 2,620 2,650 2,610 2,640 46,600
1991/11/18 2,580 2,640 2,580 2,600 49,300
1991/11/15 2,660 2,680 2,620 2,620 51,100
1991/11/14 2,700 2,700 2,610 2,620 47,400
1991/11/13 2,760 2,760 2,690 2,720 180,100
1991/11/12 2,700 2,720 2,690 2,720 72,200
1991/11/11 2,720 2,730 2,700 2,700 38,400
1991/11/08 2,760 2,760 2,720 2,730 41,900
1991/11/07 2,760 2,770 2,740 2,750 78,800
1991/11/06 2,750 2,760 2,730 2,750 71,500
1991/11/05 2,770 2,770 2,750 2,760 67,600
1991/11/01 2,750 2,760 2,750 2,760 73,000
1991/10/31 2,770 2,780 2,750 2,750 45,000
1991/10/30 2,800 2,810 2,760 2,780 73,900
1991/10/29 2,750 2,800 2,750 2,800 86,900
1991/10/28 2,730 2,750 2,730 2,730 13,500
1991/10/25 2,740 2,760 2,730 2,750 8,800
1991/10/24 2,730 2,770 2,730 2,770 49,600
1991/10/23 2,750 2,800 2,750 2,770 22,900
1991/10/22 2,770 2,800 2,760 2,790 65,800
1991/10/21 2,780 2,810 2,770 2,790 77,600
1991/10/18 2,770 2,810 2,740 2,770 89,800
1991/10/17 2,750 2,760 2,740 2,740 92,800
1991/10/16 2,740 2,760 2,670 2,750 116,600
1991/10/15 2,690 2,720 2,680 2,720 68,600
1991/10/14 2,750 2,780 2,690 2,690 58,000
1991/10/11 2,750 2,750 2,710 2,720 82,000
1991/10/09 2,800 2,840 2,750 2,760 137,200
1991/10/08 2,820 2,850 2,770 2,770 42,100
1991/10/07 2,820 2,870 2,820 2,860 102,800
1991/10/04 2,860 2,860 2,810 2,860 257,800
1991/10/03 2,710 2,840 2,700 2,820 115,600
1991/10/02 2,740 2,760 2,710 2,750 47,800
1991/10/01 2,760 2,780 2,730 2,750 53,600
1991/09/30 2,750 2,800 2,730 2,800 79,300
1991/09/27 2,790 2,800 2,770 2,790 67,700
1991/09/26 2,760 2,800 2,760 2,800 53,800
1991/09/25 2,770 2,800 2,760 2,800 50,300
1991/09/24 2,740 2,800 2,740 2,800 82,800
1991/09/20 2,780 2,790 2,740 2,740 110,900
1991/09/19 2,740 2,810 2,740 2,770 134,800
1991/09/18 2,800 2,800 2,770 2,780 131,600
1991/09/17 2,800 2,830 2,770 2,770 134,100
1991/09/13 2,690 2,770 2,680 2,770 560,200
1991/09/12 2,670 2,700 2,660 2,660 83,600
1991/09/11 2,660 2,700 2,640 2,670 73,100
1991/09/10 2,730 2,740 2,670 2,670 85,000
1991/09/09 2,730 2,740 2,710 2,710 642,900
1991/09/06 2,740 2,750 2,690 2,730 197,700
1991/09/05 2,710 2,750 2,700 2,750 334,100
1991/09/04 2,720 2,720 2,690 2,720 669,900
1991/09/03 2,720 2,730 2,690 2,690 85,400
1991/09/02 2,710 2,720 2,680 2,720 89,700
1991/08/30 2,700 2,700 2,670 2,700 110,800
1991/08/29 2,660 2,680 2,640 2,670 95,000
1991/08/28 2,670 2,680 2,620 2,650 49,600
1991/08/27 2,610 2,680 2,600 2,680 553,700
1991/08/26 2,680 2,680 2,610 2,650 58,100
1991/08/23 2,680 2,700 2,600 2,670 111,600
1991/08/22 2,700 2,720 2,640 2,680 1,204,500
1991/08/21 2,590 2,680 2,590 2,660 232,300
1991/08/20 2,500 2,590 2,470 2,590 189,900
1991/08/19 2,680 2,680 2,450 2,450 216,200
1991/08/16 2,690 2,710 2,650 2,690 160,500
1991/08/15 2,640 2,700 2,640 2,700 198,400
1991/08/14 2,600 2,660 2,600 2,610 98,200
1991/08/13 2,600 2,620 2,600 2,600 54,700
1991/08/12 2,670 2,670 2,640 2,640 60,500
1991/08/09 2,690 2,700 2,660 2,660 140,000
1991/08/08 2,660 2,680 2,650 2,680 158,400
1991/08/07 2,630 2,650 2,620 2,620 46,600
1991/08/06 2,610 2,640 2,590 2,590 30,500
1991/08/05 2,640 2,650 2,610 2,610 46,200
1991/08/02 2,620 2,630 2,580 2,630 73,700
1991/08/01 2,660 2,660 2,620 2,620 115,200
1991/07/31 2,690 2,690 2,640 2,670 220,600
1991/07/30 2,650 2,700 2,650 2,670 391,900
1991/07/29 2,680 2,680 2,640 2,640 55,400
1991/07/26 2,670 2,680 2,650 2,680 432,600
1991/07/25 2,670 2,680 2,630 2,670 684,300
1991/07/24 2,580 2,650 2,580 2,650 1,124,500
1991/07/23 2,570 2,590 2,550 2,570 101,800
1991/07/22 2,550 2,590 2,530 2,570 108,900
1991/07/19 2,530 2,560 2,490 2,560 52,400
1991/07/18 2,530 2,530 2,490 2,490 82,300
1991/07/17 2,530 2,550 2,500 2,530 66,400
1991/07/16 2,590 2,600 2,540 2,560 170,600
1991/07/15 2,570 2,600 2,560 2,590 175,300
1991/07/12 2,540 2,570 2,520 2,550 100,300
1991/07/11 2,490 2,530 2,450 2,520 495,300
1991/07/10 2,470 2,500 2,440 2,450 48,700
1991/07/09 2,410 2,490 2,340 2,430 138,500
1991/07/08 2,460 2,490 2,410 2,430 51,700
1991/07/05 2,470 2,510 2,450 2,500 53,200
1991/07/04 2,440 2,470 2,410 2,470 41,400
1991/07/03 2,510 2,530 2,410 2,470 48,400
1991/07/02 2,550 2,560 2,510 2,550 152,700
1991/07/01 2,560 2,570 2,520 2,560 151,400
1991/06/28 2,520 2,540 2,480 2,480 78,400
1991/06/27 2,480 2,500 2,450 2,480 35,800
1991/06/26 2,480 2,510 2,480 2,480 48,300
1991/06/25 2,430 2,480 2,410 2,480 43,100
1991/06/24 2,480 2,500 2,450 2,470 62,100
1991/06/21 2,450 2,530 2,450 2,460 178,700
1991/06/20 2,450 2,490 2,440 2,490 81,000
1991/06/19 2,490 2,500 2,440 2,490 122,500
1991/06/18 2,510 2,530 2,500 2,510 110,600
1991/06/17 2,500 2,540 2,490 2,510 119,000
1991/06/14 2,500 2,550 2,470 2,490 225,400
1991/06/13 2,500 2,520 2,470 2,500 196,200
1991/06/12 2,540 2,560 2,510 2,510 86,700
1991/06/11 2,530 2,600 2,530 2,560 279,000
1991/06/10 2,560 2,560 2,520 2,560 85,200
1991/06/07 2,560 2,570 2,550 2,570 91,700
1991/06/06 2,550 2,570 2,550 2,560 62,500
1991/06/05 2,560 2,580 2,550 2,550 38,700
1991/06/04 2,560 2,590 2,550 2,570 63,600
1991/06/03 2,620 2,620 2,570 2,600 68,700
1991/05/31 2,620 2,620 2,570 2,610 253,300
1991/05/30 2,530 2,640 2,530 2,630 392,500
1991/05/29 2,580 2,580 2,520 2,540 55,100
1991/05/28 2,520 2,540 2,520 2,540 72,300
1991/05/27 2,550 2,550 2,520 2,530 88,600
1991/05/24 2,560 2,560 2,520 2,550 47,200
1991/05/23 2,590 2,590 2,500 2,520 94,200
1991/05/22 2,560 2,560 2,530 2,550 24,300
1991/05/21 2,500 2,590 2,490 2,560 58,900
1991/05/20 2,570 2,600 2,540 2,550 26,500
1991/05/17 2,580 2,580 2,500 2,550 21,900
1991/05/16 2,520 2,570 2,480 2,540 144,500
1991/05/15 2,590 2,600 2,550 2,560 73,400
1991/05/14 2,590 2,600 2,550 2,590 88,700
1991/05/13 2,560 2,600 2,550 2,600 53,300
1991/05/10 2,550 2,560 2,530 2,560 54,100
1991/05/09 2,540 2,560 2,510 2,540 38,400
1991/05/08 2,550 2,570 2,530 2,560 30,400
1991/05/07 2,570 2,570 2,530 2,550 57,800
1991/05/02 2,580 2,580 2,510 2,530 72,900
1991/05/01 2,570 2,580 2,550 2,580 82,100
1991/04/30 2,490 2,540 2,470 2,530 100,300
1991/04/26 2,490 2,510 2,490 2,490 138,800
1991/04/25 2,480 2,500 2,480 2,490 102,600
1991/04/24 2,500 2,500 2,490 2,490 114,000
1991/04/23 2,490 2,500 2,480 2,490 184,900
1991/04/22 2,490 2,510 2,490 2,490 91,000
1991/04/19 2,530 2,530 2,490 2,490 77,300
1991/04/18 2,560 2,600 2,490 2,530 135,300
1991/04/17 2,630 2,630 2,540 2,550 101,200
1991/04/16 2,590 2,610 2,540 2,610 145,500
1991/04/15 2,560 2,590 2,530 2,590 59,600
1991/04/12 2,540 2,560 2,530 2,560 73,600
1991/04/11 2,530 2,530 2,490 2,500 63,500
1991/04/10 2,500 2,520 2,490 2,520 43,000
1991/04/09 2,510 2,520 2,480 2,490 111,000
1991/04/08 2,540 2,550 2,520 2,530 57,100
1991/04/05 2,560 2,560 2,530 2,560 46,000
1991/04/04 2,570 2,570 2,520 2,520 41,300
1991/04/03 2,560 2,580 2,550 2,570 198,000
1991/04/02 2,500 2,550 2,500 2,520 42,500
1991/04/01 2,500 2,540 2,500 2,510 26,100
1991/03/29 2,500 2,530 2,480 2,490 108,600
1991/03/28 2,470 2,540 2,470 2,500 99,900
1991/03/27 2,510 2,550 2,490 2,540 55,500
1991/03/26 2,520 2,580 2,520 2,550 66,400
1991/03/25 2,580 2,580 2,510 2,580 83,500
1991/03/22 2,540 2,560 2,520 2,560 257,900
1991/03/20 2,560 2,560 2,480 2,500 310,300
1991/03/19 2,690 2,690 2,600 2,610 74,100
1991/03/18 2,650 2,700 2,650 2,700 102,200
1991/03/15 2,670 2,720 2,650 2,690 286,300
1991/03/14 2,600 2,660 2,600 2,660 137,200
1991/03/13 2,640 2,660 2,630 2,630 232,700
1991/03/12 2,580 2,630 2,580 2,620 204,400
1991/03/11 2,560 2,580 2,560 2,570 110,100
1991/03/08 2,480 2,540 2,480 2,520 116,400
1991/03/07 2,530 2,540 2,510 2,510 54,800
1991/03/06 2,520 2,540 2,470 2,500 160,500
1991/03/05 2,500 2,540 2,500 2,510 150,500
1991/03/04 2,530 2,550 2,500 2,540 64,400
1991/03/01 2,580 2,590 2,550 2,550 136,700
1991/02/28 2,650 2,660 2,610 2,610 242,400
1991/02/27 2,550 2,650 2,540 2,620 253,700
1991/02/26 2,610 2,630 2,590 2,590 149,500
1991/02/25 2,580 2,600 2,550 2,580 149,200
1991/02/22 2,520 2,600 2,520 2,560 201,000
1991/02/21 2,500 2,570 2,500 2,560 105,700
1991/02/20 2,550 2,570 2,510 2,510 127,100
1991/02/19 2,570 2,580 2,510 2,550 187,200
1991/02/18 2,570 2,580 2,540 2,570 173,700
1991/02/15 2,520 2,540 2,480 2,480 153,300
1991/02/14 2,560 2,580 2,530 2,540 112,900
1991/02/13 2,560 2,600 2,530 2,560 173,400
1991/02/12 2,580 2,590 2,560 2,570 247,900
1991/02/08 2,550 2,560 2,490 2,520 129,400
1991/02/07 2,540 2,580 2,520 2,550 264,000
1991/02/06 2,520 2,550 2,500 2,500 292,000
1991/02/05 2,470 2,490 2,430 2,480 97,200
1991/02/04 2,470 2,470 2,400 2,430 41,200
1991/02/01 2,410 2,450 2,370 2,430 136,900
1991/01/31 2,450 2,500 2,400 2,410 109,300
1991/01/30 2,450 2,490 2,440 2,440 85,700
1991/01/29 2,440 2,500 2,440 2,490 178,800
1991/01/28 2,490 2,490 2,410 2,450 103,800
1991/01/25 2,470 2,500 2,440 2,450 162,800
1991/01/24 2,420 2,480 2,420 2,440 109,800
1991/01/23 2,400 2,440 2,380 2,430 140,700
1991/01/22 2,480 2,500 2,400 2,400 191,600
1991/01/21 2,470 2,490 2,450 2,480 185,300
1991/01/18 2,590 2,590 2,490 2,550 595,200
1991/01/17 2,300 2,510 2,300 2,510 350,800
1991/01/16 2,380 2,400 2,350 2,350 176,000
1991/01/14 2,410 2,450 2,370 2,450 300,100
1991/01/11 2,400 2,410 2,370 2,400 328,800
1991/01/10 2,350 2,400 2,340 2,360 306,200
1991/01/09 2,310 2,420 2,310 2,390 289,200
1991/01/08 2,390 2,390 2,340 2,370 81,000
1991/01/07 2,390 2,430 2,370 2,430 259,300
1991/01/04 2,400 2,450 2,380 2,430 227,500

このページの先頭へ