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
1992/12/30 2,240 2,240 2,170 2,170 53,200
1992/12/29 2,270 2,270 2,240 2,240 60,700
1992/12/28 2,270 2,270 2,230 2,240 32,300
1992/12/25 2,260 2,270 2,250 2,270 21,600
1992/12/24 2,260 2,280 2,240 2,250 51,100
1992/12/22 2,240 2,280 2,230 2,260 131,500
1992/12/21 2,230 2,250 2,210 2,240 145,000
1992/12/18 2,240 2,240 2,200 2,210 146,000
1992/12/17 2,200 2,230 2,190 2,220 52,800
1992/12/16 2,220 2,220 2,180 2,180 111,600
1992/12/15 2,210 2,220 2,190 2,200 100,400
1992/12/14 2,210 2,220 2,180 2,210 68,000
1992/12/11 2,180 2,230 2,180 2,210 217,900
1992/12/10 2,210 2,240 2,210 2,220 98,700
1992/12/09 2,240 2,240 2,210 2,210 195,700
1992/12/08 2,230 2,230 2,200 2,210 92,600
1992/12/07 2,220 2,230 2,200 2,200 50,900
1992/12/04 2,230 2,230 2,220 2,220 74,400
1992/12/03 2,230 2,250 2,220 2,230 135,000
1992/12/02 2,210 2,260 2,200 2,210 74,800
1992/12/01 2,240 2,240 2,200 2,200 39,300
1992/11/30 2,250 2,250 2,220 2,220 83,600
1992/11/27 2,200 2,250 2,200 2,240 66,800
1992/11/26 2,220 2,250 2,220 2,220 75,800
1992/11/25 2,200 2,250 2,190 2,190 68,800
1992/11/24 2,190 2,240 2,190 2,240 74,600
1992/11/20 2,250 2,250 2,220 2,230 58,800
1992/11/19 2,250 2,250 2,220 2,220 41,100
1992/11/18 2,140 2,240 2,140 2,210 101,300
1992/11/17 2,210 2,220 2,180 2,180 66,100
1992/11/16 2,230 2,240 2,190 2,240 49,200
1992/11/13 2,190 2,250 2,190 2,250 82,200
1992/11/12 2,180 2,190 2,160 2,190 43,000
1992/11/11 2,180 2,200 2,180 2,180 57,500
1992/11/10 2,120 2,180 2,110 2,180 45,000
1992/11/09 2,150 2,170 2,110 2,120 60,600
1992/11/06 2,220 2,240 2,190 2,190 92,700
1992/11/05 2,250 2,250 2,200 2,220 92,500
1992/11/04 2,230 2,240 2,220 2,230 56,500
1992/11/02 2,210 2,230 2,210 2,230 58,500
1992/10/30 2,210 2,250 2,200 2,200 57,600
1992/10/29 2,210 2,220 2,200 2,200 21,700
1992/10/28 2,240 2,250 2,200 2,220 25,500
1992/10/27 2,240 2,240 2,210 2,240 44,200
1992/10/26 2,270 2,270 2,210 2,210 59,800
1992/10/23 2,230 2,230 2,210 2,230 104,100
1992/10/22 2,240 2,240 2,230 2,230 75,900
1992/10/21 2,240 2,250 2,230 2,230 67,200
1992/10/20 2,220 2,240 2,220 2,230 47,100
1992/10/19 2,220 2,230 2,210 2,220 93,000
1992/10/16 2,230 2,230 2,210 2,210 43,300
1992/10/15 2,250 2,260 2,220 2,230 31,200
1992/10/14 2,260 2,270 2,220 2,260 37,200
1992/10/13 2,230 2,250 2,210 2,250 61,500
1992/10/12 2,260 2,260 2,220 2,220 18,000
1992/10/09 2,230 2,270 2,210 2,260 42,800
1992/10/08 2,230 2,270 2,210 2,270 32,500
1992/10/07 2,250 2,270 2,240 2,260 36,600
1992/10/06 2,190 2,250 2,190 2,240 32,300
1992/10/05 2,200 2,270 2,190 2,260 30,200
1992/10/02 2,200 2,250 2,190 2,200 48,600
1992/10/01 2,250 2,260 2,190 2,190 72,400
1992/09/30 2,250 2,290 2,210 2,210 68,300
1992/09/29 2,340 2,340 2,250 2,290 80,900
1992/09/28 2,370 2,370 2,320 2,320 98,500
1992/09/25 2,370 2,400 2,330 2,400 193,400
1992/09/24 2,330 2,380 2,290 2,370 177,500
1992/09/22 2,220 2,260 2,220 2,250 98,700
1992/09/21 2,250 2,250 2,230 2,250 44,700
1992/09/18 2,280 2,280 2,210 2,210 211,900
1992/09/17 2,200 2,240 2,200 2,240 35,200
1992/09/16 2,280 2,280 2,230 2,250 17,800
1992/09/14 2,300 2,300 2,280 2,280 24,400
1992/09/11 2,310 2,350 2,250 2,260 83,800
1992/09/10 2,340 2,380 2,330 2,350 58,200
1992/09/09 2,290 2,310 2,280 2,310 113,100
1992/09/08 2,320 2,340 2,300 2,300 82,500
1992/09/07 2,330 2,360 2,280 2,350 58,500
1992/09/04 2,340 2,380 2,340 2,370 146,600
1992/09/03 2,270 2,380 2,250 2,350 93,100
1992/09/02 2,260 2,300 2,250 2,300 44,600
1992/09/01 2,350 2,350 2,250 2,300 39,300
1992/08/31 2,390 2,400 2,340 2,350 133,600
1992/08/28 2,250 2,390 2,250 2,390 292,200
1992/08/27 2,230 2,330 2,220 2,290 232,300
1992/08/26 2,240 2,250 2,170 2,210 89,100
1992/08/25 2,210 2,230 2,160 2,200 150,600
1992/08/24 2,220 2,250 2,150 2,190 244,100
1992/08/21 2,100 2,230 2,100 2,230 540,000
1992/08/20 2,060 2,140 2,050 2,100 130,500
1992/08/19 2,060 2,080 2,040 2,070 75,300
1992/08/18 2,080 2,100 2,060 2,060 55,700
1992/08/17 2,060 2,100 2,060 2,100 98,000
1992/08/14 2,050 2,060 2,030 2,060 124,400
1992/08/13 1,960 2,070 1,960 2,060 175,200
1992/08/12 1,990 1,990 1,970 1,980 60,400
1992/08/11 1,980 2,000 1,970 1,980 63,700
1992/08/10 2,000 2,000 1,950 2,000 52,800
1992/08/07 2,050 2,060 2,040 2,040 40,800
1992/08/06 2,080 2,100 2,080 2,080 63,900
1992/08/05 2,050 2,100 2,050 2,100 98,000
1992/08/04 2,080 2,080 2,060 2,060 85,800
1992/08/03 2,070 2,100 2,070 2,080 47,500
1992/07/31 2,070 2,100 2,070 2,100 74,900
1992/07/30 2,100 2,100 2,070 2,090 74,600
1992/07/29 2,110 2,110 2,070 2,100 99,900
1992/07/28 2,060 2,130 2,050 2,100 32,900
1992/07/27 2,090 2,140 2,090 2,100 19,300
1992/07/24 2,130 2,130 2,050 2,120 45,700
1992/07/23 2,100 2,110 2,050 2,110 51,100
1992/07/22 2,130 2,130 2,100 2,110 71,300
1992/07/21 2,120 2,140 2,110 2,120 109,300
1992/07/20 2,140 2,150 2,100 2,120 71,300
1992/07/17 2,150 2,160 2,130 2,140 42,500
1992/07/16 2,140 2,160 2,130 2,130 37,300
1992/07/15 2,170 2,180 2,150 2,180 78,700
1992/07/14 2,150 2,170 2,150 2,150 32,400
1992/07/13 2,150 2,170 2,140 2,160 49,500
1992/07/10 2,130 2,150 2,130 2,150 39,500
1992/07/09 2,150 2,150 2,100 2,120 57,200
1992/07/08 2,140 2,150 2,110 2,110 13,900
1992/07/07 2,150 2,180 2,100 2,100 66,000
1992/07/06 2,170 2,180 2,150 2,170 88,600
1992/07/03 2,170 2,200 2,150 2,170 196,600
1992/07/02 2,130 2,180 2,110 2,150 272,300
1992/07/01 2,090 2,110 2,050 2,110 64,800
1992/06/30 2,080 2,100 2,040 2,090 86,000
1992/06/29 2,050 2,080 2,040 2,080 111,400
1992/06/26 2,060 2,070 2,050 2,060 84,200
1992/06/25 2,060 2,080 2,040 2,040 261,900
1992/06/24 2,040 2,070 2,030 2,040 96,700
1992/06/23 2,080 2,090 2,030 2,030 27,100
1992/06/22 2,090 2,090 2,040 2,040 25,700
1992/06/19 2,050 2,060 2,030 2,050 38,200
1992/06/18 2,050 2,060 2,020 2,050 62,800
1992/06/17 2,120 2,120 2,050 2,060 83,400
1992/06/16 2,100 2,120 2,090 2,100 47,800
1992/06/15 2,100 2,100 2,050 2,090 31,000
1992/06/12 2,140 2,160 2,120 2,140 93,000
1992/06/11 2,130 2,180 2,100 2,170 282,400
1992/06/10 2,050 2,090 2,040 2,060 32,100
1992/06/09 2,060 2,060 2,030 2,050 82,400
1992/06/08 2,080 2,080 2,020 2,050 27,300
1992/06/05 2,030 2,050 2,010 2,050 32,200
1992/06/04 2,020 2,030 2,010 2,020 37,600
1992/06/03 2,030 2,040 2,010 2,010 62,800
1992/06/02 2,020 2,040 2,020 2,020 50,300
1992/06/01 2,080 2,100 2,050 2,060 35,000
1992/05/29 2,060 2,110 2,050 2,080 114,900
1992/05/28 2,040 2,080 2,000 2,000 134,700
1992/05/27 2,100 2,120 2,060 2,120 78,800
1992/05/26 2,100 2,100 2,070 2,070 12,700
1992/05/25 2,110 2,110 2,070 2,070 24,700
1992/05/22 2,070 2,070 2,040 2,070 20,200
1992/05/21 2,110 2,110 2,060 2,060 31,200
1992/05/20 2,090 2,120 2,080 2,080 35,600
1992/05/19 2,080 2,100 2,060 2,090 40,300
1992/05/18 2,060 2,060 2,030 2,060 58,400
1992/05/15 2,120 2,130 2,010 2,020 117,900
1992/05/14 2,130 2,150 2,120 2,120 78,900
1992/05/13 2,100 2,140 2,080 2,110 134,500
1992/05/12 2,070 2,080 2,060 2,080 46,700
1992/05/11 2,060 2,080 2,050 2,060 75,200
1992/05/08 2,050 2,090 2,040 2,040 139,200
1992/05/07 2,050 2,060 2,030 2,050 131,300
1992/05/06 2,040 2,050 2,020 2,030 43,600
1992/05/01 2,010 2,040 2,010 2,010 27,000
1992/04/30 2,010 2,040 2,010 2,010 23,600
1992/04/28 2,080 2,080 2,020 2,020 71,900
1992/04/27 2,040 2,050 2,020 2,040 43,600
1992/04/24 2,070 2,070 2,000 2,030 24,500
1992/04/23 2,000 2,060 1,980 2,040 87,600
1992/04/22 2,010 2,020 1,970 1,980 83,000
1992/04/21 2,040 2,040 2,010 2,010 49,100
1992/04/20 2,080 2,090 2,020 2,020 94,800
1992/04/17 2,090 2,100 2,010 2,010 92,500
1992/04/16 2,110 2,110 2,080 2,080 102,800
1992/04/15 2,060 2,080 2,030 2,070 63,600
1992/04/14 1,970 2,010 1,960 1,970 47,400
1992/04/13 1,980 2,020 1,960 1,960 48,300
1992/04/10 1,820 2,000 1,820 1,930 124,800
1992/04/09 1,870 1,900 1,800 1,800 180,500
1992/04/08 1,960 2,000 1,900 1,900 102,000
1992/04/07 2,050 2,050 1,980 2,030 98,100
1992/04/06 2,050 2,060 2,030 2,040 35,000
1992/04/03 2,050 2,080 2,010 2,020 151,900
1992/04/02 2,060 2,100 2,020 2,090 64,600
1992/04/01 2,150 2,180 2,040 2,100 49,600
1992/03/31 2,210 2,240 2,150 2,150 39,100
1992/03/30 2,180 2,200 2,170 2,170 14,900
1992/03/27 2,230 2,250 2,180 2,180 39,200
1992/03/26 2,250 2,250 2,230 2,240 35,500
1992/03/25 2,180 2,240 2,180 2,230 41,300
1992/03/24 2,200 2,200 2,170 2,170 43,600
1992/03/23 2,290 2,290 2,230 2,240 39,600
1992/03/19 2,120 2,300 2,100 2,300 97,500
1992/03/18 2,100 2,140 2,070 2,100 310,400
1992/03/17 2,090 2,140 2,080 2,140 142,400
1992/03/16 2,100 2,100 2,080 2,100 74,800
1992/03/13 2,120 2,190 2,070 2,130 214,000
1992/03/12 2,170 2,190 2,150 2,160 101,500
1992/03/11 2,200 2,200 2,170 2,200 84,000
1992/03/10 2,210 2,230 2,200 2,210 18,100
1992/03/09 2,240 2,240 2,200 2,220 28,700
1992/03/06 2,270 2,290 2,250 2,250 22,100
1992/03/05 2,250 2,290 2,250 2,270 25,500
1992/03/04 2,250 2,300 2,250 2,250 29,400
1992/03/03 2,260 2,290 2,250 2,250 55,900
1992/03/02 2,280 2,280 2,260 2,260 28,800
1992/02/28 2,270 2,280 2,250 2,270 76,100
1992/02/27 2,240 2,270 2,230 2,250 60,900
1992/02/26 2,180 2,240 2,180 2,230 106,300
1992/02/25 2,160 2,200 2,150 2,170 78,600
1992/02/24 2,170 2,200 2,160 2,160 103,800
1992/02/21 2,150 2,180 2,150 2,150 113,800
1992/02/20 2,140 2,170 2,120 2,140 78,500
1992/02/19 2,170 2,190 2,140 2,180 53,600
1992/02/18 2,190 2,230 2,190 2,200 53,100
1992/02/17 2,180 2,200 2,180 2,200 119,100
1992/02/14 2,200 2,220 2,180 2,180 109,900
1992/02/13 2,250 2,270 2,200 2,200 121,700
1992/02/12 2,280 2,300 2,250 2,250 72,300
1992/02/10 2,300 2,310 2,290 2,290 34,400
1992/02/07 2,290 2,320 2,290 2,300 59,900
1992/02/06 2,300 2,330 2,280 2,300 130,200
1992/02/05 2,330 2,330 2,290 2,290 53,700
1992/02/04 2,340 2,350 2,310 2,310 35,300
1992/02/03 2,330 2,350 2,300 2,350 79,900
1992/01/31 2,320 2,350 2,310 2,330 127,000
1992/01/30 2,320 2,330 2,300 2,300 60,700
1992/01/29 2,330 2,330 2,300 2,300 85,600
1992/01/28 2,320 2,340 2,310 2,310 54,400
1992/01/27 2,350 2,350 2,340 2,350 31,700
1992/01/24 2,380 2,380 2,360 2,370 33,600
1992/01/23 2,360 2,400 2,360 2,370 75,300
1992/01/22 2,350 2,390 2,340 2,380 161,800
1992/01/21 2,360 2,430 2,340 2,350 90,000
1992/01/20 2,430 2,430 2,390 2,400 48,200
1992/01/17 2,410 2,430 2,390 2,390 82,300
1992/01/16 2,440 2,470 2,420 2,430 65,000
1992/01/14 2,480 2,530 2,470 2,480 52,200
1992/01/13 2,520 2,530 2,480 2,490 52,800
1992/01/10 2,600 2,600 2,540 2,600 58,400
1992/01/09 2,630 2,650 2,600 2,640 13,900
1992/01/08 2,690 2,690 2,600 2,660 54,400
1992/01/07 2,720 2,720 2,640 2,680 56,700
1992/01/06 2,680 2,720 2,670 2,700 109,800

このページの先頭へ