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
1998/12/30 1,930 1,930 1,900 1,900 11,700
1998/12/29 1,916 1,930 1,916 1,930 21,000
1998/12/28 1,910 1,925 1,910 1,920 18,800
1998/12/25 1,935 1,940 1,905 1,940 21,100
1998/12/24 1,895 1,919 1,894 1,895 73,300
1998/12/22 1,945 1,945 1,896 1,897 96,000
1998/12/21 1,897 1,915 1,897 1,915 53,500
1998/12/18 1,900 1,929 1,896 1,897 153,800
1998/12/17 1,911 1,921 1,896 1,900 108,900
1998/12/16 1,930 1,935 1,920 1,921 52,600
1998/12/15 1,939 1,959 1,930 1,959 81,100
1998/12/14 1,940 1,960 1,940 1,940 45,700
1998/12/11 1,969 1,997 1,950 1,950 221,800
1998/12/10 1,939 1,950 1,920 1,949 96,000
1998/12/09 1,950 1,950 1,925 1,928 97,100
1998/12/08 1,950 1,951 1,928 1,930 120,700
1998/12/07 1,931 1,950 1,927 1,950 36,100
1998/12/04 1,945 1,949 1,926 1,945 55,700
1998/12/03 1,959 1,960 1,940 1,945 79,400
1998/12/02 1,979 1,979 1,958 1,970 52,200
1998/12/01 1,950 1,959 1,930 1,949 70,600
1998/11/30 1,952 1,953 1,940 1,940 39,100
1998/11/27 1,955 1,970 1,950 1,953 34,600
1998/11/26 1,950 1,989 1,950 1,954 105,800
1998/11/25 1,984 1,984 1,941 1,950 35,000
1998/11/24 2,000 2,000 1,970 1,986 31,100
1998/11/20 1,999 1,999 1,980 1,987 97,600
1998/11/19 1,994 2,000 1,990 1,990 89,300
1998/11/18 1,980 2,005 1,974 1,974 124,500
1998/11/17 1,982 1,982 1,963 1,970 49,900
1998/11/16 1,990 1,990 1,972 1,980 40,600
1998/11/13 1,925 1,959 1,925 1,950 29,900
1998/11/12 1,925 1,940 1,924 1,924 36,700
1998/11/11 1,931 1,937 1,926 1,928 32,200
1998/11/10 1,938 1,959 1,926 1,938 42,200
1998/11/09 1,950 1,969 1,926 1,935 28,000
1998/11/06 1,994 1,994 1,963 1,966 39,500
1998/11/05 2,005 2,005 1,925 1,971 52,600
1998/11/04 2,010 2,010 1,970 1,980 79,200
1998/11/02 1,920 1,949 1,915 1,949 73,500
1998/10/30 1,929 1,929 1,900 1,901 93,800
1998/10/29 1,890 1,910 1,890 1,906 78,200
1998/10/28 1,890 1,900 1,890 1,890 74,100
1998/10/27 1,930 1,930 1,890 1,890 68,200
1998/10/26 1,911 1,911 1,900 1,900 39,100
1998/10/23 1,920 1,920 1,900 1,910 44,400
1998/10/22 1,922 1,952 1,910 1,910 100,100
1998/10/21 1,950 1,970 1,907 1,910 49,200
1998/10/20 1,916 1,945 1,891 1,945 33,700
1998/10/19 1,900 1,918 1,900 1,909 65,800
1998/10/16 1,870 1,900 1,870 1,880 40,300
1998/10/15 1,866 1,896 1,856 1,856 78,600
1998/10/14 1,900 1,910 1,865 1,865 85,600
1998/10/13 1,930 1,931 1,900 1,902 102,000
1998/10/12 1,970 1,989 1,921 1,935 85,800
1998/10/09 1,999 1,999 1,973 1,980 93,800
1998/10/08 1,989 1,989 1,970 1,970 71,400
1998/10/07 2,035 2,040 1,995 1,995 116,600
1998/10/06 1,996 2,020 1,990 2,015 119,200
1998/10/05 1,989 2,005 1,988 1,991 53,800
1998/10/02 1,991 2,000 1,961 1,989 47,800
1998/10/01 1,965 1,991 1,965 1,984 94,700
1998/09/30 1,964 1,990 1,950 1,970 112,400
1998/09/29 1,970 1,970 1,950 1,965 89,900
1998/09/28 1,980 1,985 1,975 1,975 68,600
1998/09/25 1,987 2,005 1,985 1,985 111,000
1998/09/24 1,999 2,030 1,997 2,030 134,600
1998/09/22 1,999 2,000 1,990 1,997 142,300
1998/09/21 1,998 1,998 1,983 1,992 107,300
1998/09/18 1,997 1,999 1,989 1,999 90,500
1998/09/17 1,990 1,995 1,975 1,981 36,200
1998/09/16 1,999 1,999 1,985 1,990 56,200
1998/09/14 1,980 1,994 1,967 1,969 88,500
1998/09/11 2,030 2,030 1,980 1,983 214,100
1998/09/10 2,020 2,025 1,995 2,005 91,900
1998/09/09 1,980 2,045 1,980 2,045 155,000
1998/09/08 1,980 2,000 1,980 1,995 89,800
1998/09/07 1,970 1,998 1,950 1,995 154,100
1998/09/04 1,950 1,970 1,950 1,970 119,100
1998/09/03 1,965 1,979 1,951 1,967 64,800
1998/09/02 1,978 1,980 1,969 1,970 73,700
1998/09/01 1,930 1,970 1,930 1,964 90,000
1998/08/31 1,960 1,970 1,950 1,950 69,400
1998/08/28 1,930 1,948 1,900 1,930 41,400
1998/08/27 1,960 1,961 1,930 1,940 85,400
1998/08/26 1,970 1,970 1,953 1,955 132,400
1998/08/25 1,982 1,982 1,964 1,970 83,100
1998/08/24 1,970 1,990 1,961 1,962 71,400
1998/08/21 1,975 1,994 1,975 1,986 25,000
1998/08/20 1,985 1,994 1,975 1,994 30,500
1998/08/19 1,980 1,998 1,970 1,980 59,700
1998/08/18 1,999 1,999 1,955 1,970 64,900
1998/08/17 1,959 1,965 1,955 1,955 74,800
1998/08/14 1,956 1,965 1,950 1,965 68,200
1998/08/13 1,960 1,965 1,957 1,960 45,400
1998/08/12 1,970 1,972 1,952 1,957 56,600
1998/08/11 1,975 1,999 1,975 1,976 57,500
1998/08/10 1,980 1,985 1,978 1,978 48,600
1998/08/07 1,980 1,982 1,978 1,980 40,600
1998/08/06 1,977 1,989 1,977 1,982 46,900
1998/08/05 1,980 1,982 1,978 1,982 69,500
1998/08/04 1,990 1,991 1,980 1,982 58,800
1998/08/03 1,985 1,985 1,980 1,980 20,400
1998/07/31 1,990 1,990 1,983 1,987 44,500
1998/07/30 2,000 2,000 1,980 1,983 13,600
1998/07/29 1,970 2,000 1,965 1,980 108,900
1998/07/28 1,980 1,980 1,960 1,980 50,900
1998/07/27 1,999 1,999 1,960 1,960 40,700
1998/07/24 1,984 1,984 1,969 1,969 76,100
1998/07/23 1,960 1,989 1,960 1,984 67,900
1998/07/22 1,968 1,970 1,950 1,950 72,000
1998/07/21 1,999 1,999 1,967 1,968 52,400
1998/07/17 1,971 1,971 1,965 1,967 45,400
1998/07/16 1,975 1,984 1,966 1,970 45,200
1998/07/15 1,980 1,984 1,971 1,971 66,000
1998/07/14 1,983 1,986 1,972 1,980 92,500
1998/07/13 1,986 1,986 1,976 1,980 69,600
1998/07/10 1,995 1,998 1,990 1,995 110,800
1998/07/09 1,990 1,999 1,986 1,999 28,400
1998/07/08 1,990 2,000 1,981 2,000 121,200
1998/07/07 1,978 2,000 1,970 1,976 43,100
1998/07/06 1,979 1,990 1,960 1,980 20,400
1998/07/03 1,978 1,980 1,965 1,980 50,900
1998/07/02 1,999 2,000 1,970 1,983 46,700
1998/07/01 1,940 1,980 1,910 1,980 123,100
1998/06/30 1,920 1,947 1,910 1,942 86,300
1998/06/29 1,920 1,920 1,900 1,909 59,300
1998/06/26 1,915 1,918 1,911 1,914 34,900
1998/06/25 1,905 1,915 1,903 1,915 32,900
1998/06/24 1,910 1,919 1,901 1,915 51,800
1998/06/23 1,900 1,911 1,898 1,898 50,400
1998/06/22 1,920 1,920 1,900 1,900 63,100
1998/06/19 1,918 1,918 1,909 1,910 78,000
1998/06/18 1,930 1,936 1,909 1,909 100,000
1998/06/17 1,916 1,919 1,910 1,919 100,100
1998/06/16 1,910 1,916 1,900 1,911 86,100
1998/06/15 1,918 1,919 1,910 1,916 148,800
1998/06/12 1,919 1,919 1,900 1,910 369,300
1998/06/11 1,901 1,915 1,901 1,910 86,300
1998/06/10 1,900 1,910 1,895 1,900 63,700
1998/06/09 1,900 1,910 1,899 1,910 62,300
1998/06/08 1,910 1,920 1,905 1,915 85,600
1998/06/05 1,900 1,905 1,899 1,905 52,100
1998/06/04 1,893 1,895 1,891 1,893 95,800
1998/06/03 1,880 1,894 1,874 1,893 126,500
1998/06/02 1,879 1,879 1,855 1,870 39,300
1998/06/01 1,885 1,885 1,850 1,850 72,700
1998/05/29 1,860 1,870 1,856 1,861 98,100
1998/05/28 1,870 1,878 1,861 1,861 91,800
1998/05/27 1,865 1,876 1,865 1,870 65,900
1998/05/26 1,860 1,870 1,857 1,865 56,000
1998/05/25 1,851 1,861 1,851 1,854 30,900
1998/05/22 1,861 1,862 1,856 1,861 75,900
1998/05/21 1,853 1,869 1,853 1,861 38,200
1998/05/20 1,865 1,865 1,850 1,860 33,100
1998/05/19 1,871 1,875 1,841 1,859 34,600
1998/05/18 1,841 1,842 1,831 1,841 45,700
1998/05/15 1,842 1,850 1,840 1,841 39,800
1998/05/14 1,880 1,882 1,840 1,840 77,400
1998/05/13 1,833 1,880 1,833 1,880 60,800
1998/05/12 1,830 1,836 1,826 1,833 58,100
1998/05/11 1,830 1,840 1,828 1,835 31,600
1998/05/08 1,820 1,830 1,815 1,830 45,100
1998/05/07 1,830 1,835 1,815 1,820 55,000
1998/05/06 1,849 1,849 1,803 1,811 47,000
1998/05/01 1,848 1,848 1,802 1,835 60,200
1998/04/30 1,816 1,840 1,810 1,835 55,900
1998/04/28 1,800 1,820 1,800 1,815 55,300
1998/04/27 1,829 1,829 1,797 1,809 260,800
1998/04/24 1,842 1,869 1,830 1,835 62,100
1998/04/23 1,840 1,860 1,840 1,841 37,100
1998/04/22 1,859 1,859 1,831 1,840 58,000
1998/04/21 1,882 1,890 1,874 1,875 41,200
1998/04/20 1,850 1,870 1,850 1,870 27,100
1998/04/17 1,849 1,860 1,831 1,850 31,400
1998/04/16 1,870 1,880 1,831 1,831 65,000
1998/04/15 1,861 1,890 1,860 1,860 28,300
1998/04/14 1,894 1,894 1,845 1,852 51,500
1998/04/13 1,870 1,900 1,870 1,895 18,600
1998/04/10 1,860 1,900 1,850 1,900 89,400
1998/04/09 1,880 1,910 1,850 1,900 84,200
1998/04/08 1,820 1,880 1,820 1,870 32,600
1998/04/07 1,820 1,840 1,820 1,830 32,500
1998/04/06 1,810 1,840 1,810 1,820 28,500
1998/04/03 1,820 1,870 1,820 1,850 98,900
1998/04/02 1,830 1,830 1,800 1,800 56,300
1998/04/01 1,880 1,880 1,850 1,850 38,700
1998/03/31 1,810 1,890 1,810 1,890 82,600
1998/03/30 1,850 1,860 1,800 1,800 72,200
1998/03/27 1,900 1,900 1,850 1,850 25,400
1998/03/26 1,840 1,910 1,840 1,910 79,700
1998/03/25 1,900 1,910 1,870 1,870 47,200
1998/03/24 1,870 1,930 1,860 1,910 132,700
1998/03/23 1,880 1,900 1,860 1,860 51,600
1998/03/20 1,900 1,900 1,870 1,900 87,100
1998/03/19 1,910 1,910 1,890 1,900 64,000
1998/03/18 1,920 1,920 1,890 1,890 80,800
1998/03/17 1,890 1,920 1,890 1,890 108,700
1998/03/16 1,890 1,890 1,880 1,890 52,300
1998/03/13 1,840 1,900 1,840 1,880 150,200
1998/03/12 1,820 1,850 1,820 1,830 62,100
1998/03/11 1,840 1,840 1,820 1,820 80,900
1998/03/10 1,840 1,840 1,820 1,840 29,000
1998/03/09 1,840 1,870 1,820 1,820 96,800
1998/03/06 1,840 1,850 1,830 1,850 56,500
1998/03/05 1,840 1,850 1,830 1,830 50,600
1998/03/04 1,850 1,860 1,840 1,850 48,200
1998/03/03 1,880 1,880 1,850 1,850 100,800
1998/03/02 1,840 1,890 1,830 1,890 44,700
1998/02/27 1,840 1,840 1,820 1,820 30,200
1998/02/26 1,820 1,830 1,810 1,830 39,300
1998/02/25 1,820 1,830 1,820 1,820 41,100
1998/02/24 1,840 1,840 1,820 1,820 107,800
1998/02/23 1,850 1,850 1,830 1,830 16,300
1998/02/20 1,840 1,850 1,830 1,850 61,900
1998/02/19 1,850 1,860 1,840 1,840 58,400
1998/02/18 1,860 1,860 1,850 1,850 51,700
1998/02/17 1,870 1,870 1,850 1,850 142,500
1998/02/16 1,860 1,880 1,860 1,880 36,500
1998/02/13 1,870 1,880 1,860 1,860 40,100
1998/02/12 1,880 1,890 1,870 1,880 107,200
1998/02/10 1,860 1,870 1,860 1,860 36,100
1998/02/09 1,860 1,870 1,850 1,860 40,100
1998/02/06 1,870 1,870 1,850 1,860 62,000
1998/02/05 1,860 1,880 1,860 1,870 24,800
1998/02/04 1,870 1,880 1,860 1,870 53,000
1998/02/03 1,890 1,890 1,870 1,870 19,700
1998/02/02 1,890 1,900 1,860 1,870 93,800
1998/01/30 1,890 1,910 1,880 1,910 106,900
1998/01/29 1,890 1,890 1,870 1,890 94,000
1998/01/28 1,900 1,900 1,890 1,890 92,600
1998/01/27 1,880 1,900 1,870 1,890 140,200
1998/01/26 1,880 1,910 1,870 1,870 585,300
1998/01/23 1,850 1,860 1,840 1,860 128,600
1998/01/22 1,850 1,850 1,840 1,850 72,600
1998/01/21 1,850 1,850 1,840 1,850 48,600
1998/01/20 1,840 1,850 1,830 1,840 104,200
1998/01/19 1,840 1,850 1,830 1,840 137,400
1998/01/16 1,840 1,850 1,830 1,830 145,200
1998/01/14 1,850 1,860 1,840 1,840 77,800
1998/01/13 1,850 1,850 1,840 1,850 66,500
1998/01/12 1,830 1,850 1,830 1,850 18,600
1998/01/09 1,840 1,840 1,830 1,840 33,800
1998/01/08 1,860 1,870 1,830 1,840 333,600
1998/01/07 1,850 1,880 1,840 1,880 43,800
1998/01/06 1,850 1,850 1,840 1,850 31,300
1998/01/05 1,830 1,850 1,830 1,850 13,500

このページの先頭へ