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
1996/12/30 2,260 2,280 2,260 2,280 22,400
1996/12/27 2,260 2,270 2,260 2,260 22,400
1996/12/26 2,280 2,280 2,250 2,260 57,900
1996/12/25 2,260 2,280 2,250 2,280 36,300
1996/12/24 2,260 2,270 2,250 2,250 142,900
1996/12/20 2,280 2,280 2,250 2,260 51,900
1996/12/19 2,280 2,290 2,250 2,250 102,400
1996/12/18 2,280 2,290 2,270 2,290 68,100
1996/12/17 2,280 2,290 2,270 2,270 71,300
1996/12/16 2,280 2,290 2,260 2,280 38,500
1996/12/13 2,270 2,280 2,250 2,280 190,300
1996/12/12 2,260 2,260 2,240 2,250 69,300
1996/12/11 2,280 2,290 2,260 2,260 112,900
1996/12/10 2,270 2,280 2,260 2,280 55,200
1996/12/09 2,260 2,270 2,240 2,250 143,000
1996/12/06 2,300 2,300 2,260 2,270 60,000
1996/12/05 2,290 2,300 2,290 2,300 49,400
1996/12/04 2,290 2,290 2,280 2,290 46,400
1996/12/03 2,290 2,290 2,270 2,290 39,600
1996/12/02 2,290 2,300 2,270 2,290 41,300
1996/11/29 2,290 2,300 2,290 2,290 49,500
1996/11/28 2,300 2,300 2,290 2,290 100,200
1996/11/27 2,290 2,310 2,290 2,310 25,400
1996/11/26 2,290 2,300 2,290 2,290 55,900
1996/11/25 2,310 2,320 2,290 2,290 31,700
1996/11/22 2,300 2,310 2,290 2,310 28,900
1996/11/21 2,310 2,320 2,300 2,310 42,900
1996/11/20 2,290 2,320 2,290 2,310 140,200
1996/11/19 2,290 2,300 2,290 2,300 30,400
1996/11/18 2,290 2,300 2,290 2,290 75,600
1996/11/15 2,290 2,300 2,290 2,300 40,000
1996/11/14 2,300 2,300 2,290 2,290 30,900
1996/11/13 2,290 2,300 2,290 2,300 70,500
1996/11/12 2,290 2,300 2,290 2,300 25,000
1996/11/11 2,300 2,320 2,280 2,290 182,200
1996/11/08 2,280 2,300 2,280 2,300 32,700
1996/11/07 2,310 2,310 2,280 2,280 43,500
1996/11/06 2,290 2,300 2,280 2,300 57,100
1996/11/05 2,280 2,280 2,270 2,280 94,000
1996/11/01 2,280 2,280 2,270 2,280 90,400
1996/10/31 2,290 2,300 2,280 2,280 92,500
1996/10/30 2,310 2,320 2,290 2,290 67,000
1996/10/29 2,310 2,320 2,300 2,310 45,500
1996/10/28 2,300 2,310 2,290 2,310 25,400
1996/10/25 2,300 2,310 2,290 2,290 130,500
1996/10/24 2,330 2,330 2,320 2,330 62,000
1996/10/23 2,320 2,330 2,310 2,320 61,300
1996/10/22 2,320 2,330 2,310 2,330 47,900
1996/10/21 2,330 2,340 2,320 2,320 22,300
1996/10/18 2,330 2,350 2,320 2,330 159,100
1996/10/17 2,330 2,330 2,320 2,320 14,300
1996/10/16 2,330 2,340 2,320 2,320 66,500
1996/10/15 2,310 2,330 2,310 2,330 32,000
1996/10/14 2,320 2,320 2,300 2,310 50,600
1996/10/11 2,310 2,310 2,300 2,310 46,800
1996/10/09 2,320 2,340 2,320 2,320 39,500
1996/10/08 2,350 2,350 2,330 2,330 82,400
1996/10/07 2,360 2,360 2,340 2,350 68,100
1996/10/04 2,350 2,370 2,340 2,340 50,400
1996/10/03 2,350 2,360 2,340 2,360 71,100
1996/10/02 2,350 2,350 2,330 2,350 41,400
1996/10/01 2,350 2,350 2,330 2,330 45,200
1996/09/30 2,360 2,360 2,330 2,360 62,600
1996/09/27 2,350 2,360 2,330 2,360 52,200
1996/09/26 2,350 2,370 2,340 2,350 37,400
1996/09/25 2,350 2,350 2,340 2,350 35,700
1996/09/24 2,360 2,370 2,340 2,370 101,700
1996/09/20 2,380 2,380 2,350 2,360 37,800
1996/09/19 2,340 2,350 2,330 2,340 48,800
1996/09/18 2,340 2,350 2,330 2,350 51,300
1996/09/17 2,340 2,350 2,330 2,350 111,000
1996/09/13 2,310 2,330 2,300 2,330 135,200
1996/09/12 2,310 2,330 2,300 2,310 60,700
1996/09/11 2,340 2,340 2,310 2,320 84,700
1996/09/10 2,330 2,340 2,310 2,340 62,600
1996/09/09 2,320 2,330 2,310 2,310 31,900
1996/09/06 2,330 2,330 2,300 2,320 143,300
1996/09/05 2,290 2,330 2,280 2,330 46,300
1996/09/04 2,280 2,300 2,280 2,280 149,400
1996/09/03 2,270 2,290 2,260 2,280 83,900
1996/09/02 2,290 2,290 2,260 2,270 66,600
1996/08/30 2,300 2,310 2,290 2,300 174,800
1996/08/29 2,310 2,320 2,300 2,300 91,700
1996/08/28 2,320 2,340 2,310 2,320 49,200
1996/08/27 2,300 2,330 2,300 2,320 63,200
1996/08/26 2,330 2,330 2,300 2,320 53,500
1996/08/23 2,320 2,330 2,310 2,330 136,200
1996/08/22 2,330 2,340 2,320 2,320 91,300
1996/08/21 2,330 2,330 2,320 2,320 75,300
1996/08/20 2,340 2,340 2,320 2,320 26,600
1996/08/19 2,340 2,350 2,320 2,340 34,600
1996/08/16 2,320 2,340 2,320 2,340 40,500
1996/08/15 2,340 2,350 2,330 2,340 16,600
1996/08/14 2,320 2,350 2,320 2,350 41,400
1996/08/13 2,330 2,330 2,310 2,330 25,100
1996/08/12 2,310 2,330 2,310 2,330 22,300
1996/08/09 2,320 2,330 2,310 2,330 35,600
1996/08/08 2,330 2,340 2,320 2,320 47,700
1996/08/07 2,330 2,340 2,330 2,330 35,200
1996/08/06 2,330 2,340 2,330 2,340 14,900
1996/08/05 2,360 2,360 2,330 2,350 52,700
1996/08/02 2,360 2,360 2,310 2,330 83,600
1996/08/01 2,360 2,360 2,340 2,360 80,200
1996/07/31 2,340 2,350 2,340 2,340 34,000
1996/07/30 2,360 2,360 2,340 2,350 103,200
1996/07/29 2,360 2,370 2,350 2,360 186,900
1996/07/26 2,370 2,370 2,330 2,350 32,200
1996/07/25 2,340 2,350 2,330 2,340 101,400
1996/07/24 2,330 2,340 2,320 2,330 38,800
1996/07/23 2,320 2,340 2,310 2,340 76,000
1996/07/22 2,330 2,340 2,320 2,320 51,800
1996/07/19 2,340 2,340 2,320 2,320 151,900
1996/07/18 2,350 2,350 2,340 2,340 62,900
1996/07/17 2,340 2,360 2,320 2,340 63,000
1996/07/16 2,350 2,350 2,330 2,340 67,200
1996/07/15 2,360 2,360 2,350 2,350 96,900
1996/07/12 2,380 2,380 2,360 2,360 37,900
1996/07/11 2,390 2,390 2,370 2,380 54,100
1996/07/10 2,380 2,390 2,370 2,390 75,200
1996/07/09 2,380 2,390 2,370 2,380 101,600
1996/07/08 2,400 2,400 2,370 2,380 120,300
1996/07/05 2,410 2,420 2,400 2,400 97,900
1996/07/04 2,410 2,420 2,410 2,410 23,600
1996/07/03 2,410 2,420 2,400 2,410 132,000
1996/07/02 2,420 2,430 2,400 2,410 34,100
1996/07/01 2,410 2,430 2,400 2,400 53,400
1996/06/28 2,390 2,430 2,390 2,420 72,000
1996/06/27 2,400 2,400 2,380 2,380 138,400
1996/06/26 2,400 2,420 2,400 2,400 22,300
1996/06/25 2,410 2,420 2,400 2,400 52,600
1996/06/24 2,410 2,410 2,400 2,410 183,800
1996/06/21 2,380 2,410 2,380 2,410 47,800
1996/06/20 2,410 2,410 2,380 2,380 94,100
1996/06/19 2,410 2,430 2,400 2,430 142,000
1996/06/18 2,420 2,430 2,410 2,410 49,400
1996/06/17 2,400 2,410 2,400 2,410 53,300
1996/06/14 2,380 2,410 2,380 2,390 173,700
1996/06/13 2,400 2,420 2,400 2,410 92,800
1996/06/12 2,450 2,450 2,420 2,430 22,500
1996/06/11 2,420 2,480 2,420 2,460 90,800
1996/06/10 2,440 2,440 2,420 2,420 26,300
1996/06/07 2,450 2,450 2,430 2,430 33,300
1996/06/06 2,450 2,470 2,440 2,450 28,900
1996/06/05 2,440 2,490 2,440 2,490 45,900
1996/06/04 2,460 2,460 2,440 2,440 25,200
1996/06/03 2,460 2,460 2,440 2,440 31,700
1996/05/31 2,460 2,480 2,450 2,450 53,600
1996/05/30 2,450 2,460 2,440 2,440 27,600
1996/05/29 2,460 2,480 2,450 2,460 82,100
1996/05/28 2,460 2,500 2,460 2,490 51,300
1996/05/27 2,490 2,490 2,460 2,460 66,300
1996/05/24 2,440 2,470 2,430 2,470 67,200
1996/05/23 2,460 2,470 2,440 2,470 51,400
1996/05/22 2,460 2,490 2,440 2,440 50,300
1996/05/21 2,460 2,470 2,430 2,440 37,400
1996/05/20 2,450 2,490 2,420 2,470 41,400
1996/05/17 2,450 2,470 2,420 2,430 59,700
1996/05/16 2,450 2,500 2,450 2,460 103,700
1996/05/15 2,450 2,480 2,430 2,440 51,400
1996/05/14 2,430 2,430 2,410 2,420 40,400
1996/05/13 2,460 2,470 2,410 2,420 75,100
1996/05/10 2,460 2,460 2,430 2,440 78,300
1996/05/09 2,490 2,490 2,420 2,420 42,000
1996/05/08 2,430 2,460 2,420 2,450 25,300
1996/05/07 2,480 2,490 2,430 2,430 58,300
1996/05/02 2,480 2,490 2,440 2,440 153,100
1996/05/01 2,510 2,520 2,490 2,490 91,800
1996/04/30 2,500 2,510 2,480 2,510 96,600
1996/04/26 2,510 2,520 2,500 2,510 112,800
1996/04/25 2,500 2,500 2,480 2,500 121,500
1996/04/24 2,490 2,500 2,480 2,490 84,000
1996/04/23 2,480 2,500 2,470 2,500 116,400
1996/04/22 2,490 2,500 2,480 2,490 72,700
1996/04/19 2,480 2,490 2,470 2,490 167,900
1996/04/18 2,470 2,480 2,460 2,480 157,500
1996/04/17 2,460 2,500 2,450 2,470 86,600
1996/04/16 2,440 2,470 2,430 2,460 234,700
1996/04/15 2,430 2,440 2,410 2,430 190,500
1996/04/12 2,430 2,430 2,410 2,410 66,900
1996/04/11 2,430 2,430 2,420 2,420 83,700
1996/04/10 2,440 2,440 2,420 2,420 90,300
1996/04/09 2,420 2,440 2,410 2,440 95,000
1996/04/08 2,400 2,420 2,400 2,420 79,300
1996/04/05 2,420 2,440 2,410 2,440 97,200
1996/04/04 2,430 2,440 2,430 2,430 29,400
1996/04/03 2,430 2,440 2,420 2,430 94,900
1996/04/02 2,420 2,440 2,410 2,420 37,000
1996/04/01 2,440 2,440 2,410 2,420 85,800
1996/03/29 2,380 2,430 2,380 2,430 108,400
1996/03/28 2,400 2,410 2,370 2,370 57,000
1996/03/27 2,410 2,410 2,400 2,410 70,500
1996/03/26 2,390 2,440 2,390 2,390 39,600
1996/03/25 2,430 2,450 2,410 2,430 103,300
1996/03/22 2,410 2,430 2,400 2,430 48,100
1996/03/21 2,400 2,420 2,380 2,390 152,200
1996/03/19 2,370 2,390 2,370 2,380 141,100
1996/03/18 2,370 2,380 2,360 2,370 131,200
1996/03/15 2,390 2,400 2,360 2,370 141,000
1996/03/14 2,370 2,390 2,360 2,380 101,500
1996/03/13 2,380 2,390 2,370 2,370 27,600
1996/03/12 2,380 2,400 2,380 2,390 44,700
1996/03/11 2,370 2,390 2,370 2,370 52,400
1996/03/08 2,340 2,400 2,340 2,370 177,600
1996/03/07 2,400 2,400 2,380 2,380 93,300
1996/03/06 2,400 2,410 2,400 2,410 83,400
1996/03/05 2,410 2,420 2,400 2,400 91,300
1996/03/04 2,410 2,420 2,410 2,410 30,000
1996/03/01 2,400 2,410 2,400 2,400 42,900
1996/02/29 2,410 2,420 2,400 2,400 70,000
1996/02/28 2,400 2,410 2,400 2,400 76,100
1996/02/27 2,400 2,410 2,400 2,400 38,900
1996/02/26 2,410 2,410 2,400 2,400 27,500
1996/02/23 2,410 2,430 2,400 2,410 48,300
1996/02/22 2,410 2,420 2,410 2,420 33,800
1996/02/21 2,430 2,430 2,420 2,420 36,800
1996/02/20 2,420 2,430 2,420 2,420 28,700
1996/02/19 2,430 2,430 2,420 2,420 24,300
1996/02/16 2,420 2,430 2,420 2,420 32,700
1996/02/15 2,420 2,440 2,420 2,420 27,700
1996/02/14 2,440 2,460 2,430 2,430 66,700
1996/02/13 2,450 2,450 2,440 2,440 53,200
1996/02/09 2,450 2,450 2,440 2,440 28,000
1996/02/08 2,440 2,450 2,440 2,450 44,900
1996/02/07 2,440 2,460 2,430 2,440 216,400
1996/02/06 2,420 2,430 2,410 2,430 49,400
1996/02/05 2,440 2,440 2,420 2,420 38,200
1996/02/02 2,450 2,450 2,430 2,440 70,900
1996/02/01 2,430 2,450 2,420 2,440 106,000
1996/01/31 2,410 2,450 2,410 2,420 164,200
1996/01/30 2,400 2,410 2,400 2,410 108,500
1996/01/29 2,390 2,410 2,380 2,400 256,500
1996/01/26 2,390 2,400 2,380 2,390 74,000
1996/01/25 2,410 2,410 2,390 2,390 175,100
1996/01/24 2,390 2,410 2,380 2,410 179,100
1996/01/23 2,410 2,430 2,390 2,410 338,700
1996/01/22 2,410 2,420 2,390 2,400 226,300
1996/01/19 2,390 2,400 2,380 2,380 44,000
1996/01/18 2,380 2,400 2,380 2,380 182,000
1996/01/17 2,390 2,410 2,390 2,390 77,200
1996/01/16 2,410 2,410 2,380 2,380 100,800
1996/01/12 2,390 2,400 2,370 2,370 89,700
1996/01/11 2,400 2,400 2,390 2,400 40,400
1996/01/10 2,420 2,420 2,390 2,390 62,200
1996/01/09 2,400 2,430 2,400 2,420 106,500
1996/01/08 2,430 2,430 2,390 2,420 75,000
1996/01/05 2,430 2,430 2,400 2,410 70,600
1996/01/04 2,390 2,430 2,390 2,430 87,700

このページの先頭へ