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
2004/12/30 2,005 2,015 1,994 2,015 72,200
2004/12/29 2,000 2,005 1,993 1,998 206,900
2004/12/28 1,999 2,005 1,994 2,000 78,900
2004/12/27 2,015 2,020 1,996 2,000 184,600
2004/12/24 2,015 2,020 2,010 2,020 123,500
2004/12/22 2,010 2,020 2,010 2,015 105,400
2004/12/21 2,005 2,025 2,005 2,025 403,300
2004/12/20 2,005 2,005 1,999 2,000 234,700
2004/12/17 1,998 2,005 1,994 2,000 189,800
2004/12/16 1,997 2,005 1,995 1,998 292,500
2004/12/15 1,983 2,000 1,980 1,996 290,900
2004/12/14 1,974 1,995 1,965 1,995 317,700
2004/12/13 1,958 1,988 1,958 1,979 286,400
2004/12/10 1,951 1,960 1,944 1,951 374,700
2004/12/09 1,965 1,972 1,952 1,962 187,500
2004/12/08 1,972 1,975 1,962 1,973 119,600
2004/12/07 1,950 1,969 1,950 1,960 274,800
2004/12/06 1,981 1,987 1,967 1,967 282,000
2004/12/03 1,980 1,985 1,968 1,974 206,800
2004/12/02 1,951 1,980 1,950 1,980 300,200
2004/12/01 1,941 1,946 1,931 1,936 262,400
2004/11/30 1,940 1,958 1,936 1,958 149,500
2004/11/29 1,936 1,947 1,926 1,945 110,900
2004/11/26 1,935 1,948 1,933 1,935 131,800
2004/11/25 1,928 1,944 1,927 1,941 158,100
2004/11/24 1,916 1,947 1,915 1,937 265,000
2004/11/22 1,938 1,940 1,910 1,922 191,600
2004/11/19 1,954 1,954 1,932 1,937 179,200
2004/11/18 1,950 1,956 1,940 1,941 233,400
2004/11/17 1,951 1,967 1,945 1,945 387,500
2004/11/16 1,983 1,983 1,964 1,966 173,400
2004/11/15 1,956 1,987 1,956 1,982 199,900
2004/11/12 1,961 1,970 1,942 1,955 301,400
2004/11/11 1,992 1,995 1,973 1,981 125,800
2004/11/10 1,993 2,000 1,983 2,000 133,500
2004/11/09 1,996 2,000 1,992 2,000 107,200
2004/11/08 1,990 2,005 1,986 1,996 134,600
2004/11/05 1,977 2,005 1,977 2,005 236,400
2004/11/04 1,995 1,995 1,979 1,991 262,600
2004/11/02 1,979 1,995 1,970 1,995 234,100
2004/11/01 1,962 1,984 1,961 1,979 190,300
2004/10/29 1,961 1,976 1,958 1,965 239,400
2004/10/28 1,959 1,978 1,952 1,969 319,700
2004/10/27 1,942 1,968 1,942 1,949 264,700
2004/10/26 1,948 1,960 1,943 1,950 177,900
2004/10/25 1,960 1,969 1,946 1,967 143,000
2004/10/22 1,968 1,978 1,959 1,959 159,600
2004/10/21 1,951 1,986 1,951 1,983 181,900
2004/10/20 1,975 1,990 1,943 1,960 154,200
2004/10/19 1,974 1,990 1,961 1,983 199,500
2004/10/18 1,959 1,972 1,942 1,968 160,900
2004/10/15 1,950 1,965 1,945 1,951 152,100
2004/10/14 1,972 1,972 1,953 1,958 164,700
2004/10/13 1,994 1,996 1,973 1,973 97,200
2004/10/12 1,998 1,999 1,979 1,980 146,500
2004/10/08 1,991 2,005 1,990 1,998 180,000
2004/10/07 1,999 2,000 1,988 1,990 153,000
2004/10/06 1,999 2,000 1,983 2,000 164,000
2004/10/05 1,998 2,010 1,992 2,010 362,800
2004/10/04 1,999 2,000 1,991 1,999 503,800
2004/10/01 1,957 1,999 1,957 1,999 320,400
2004/09/30 1,970 1,987 1,952 1,973 329,100
2004/09/29 1,967 1,967 1,939 1,957 231,400
2004/09/28 1,958 1,964 1,933 1,937 268,400
2004/09/27 1,950 1,971 1,934 1,947 147,700
2004/09/24 1,989 1,995 1,983 1,990 221,400
2004/09/22 1,997 1,997 1,976 1,989 139,400
2004/09/21 1,998 1,998 1,992 1,998 178,600
2004/09/17 1,982 1,992 1,977 1,988 136,200
2004/09/16 1,988 1,991 1,976 1,983 166,900
2004/09/15 1,996 2,005 1,990 1,990 318,100
2004/09/14 1,994 1,994 1,985 1,986 150,100
2004/09/13 1,982 1,992 1,982 1,986 130,600
2004/09/10 1,992 1,992 1,975 1,981 396,800
2004/09/09 1,989 1,990 1,980 1,980 110,500
2004/09/08 1,990 1,994 1,984 1,989 104,000
2004/09/07 1,984 1,989 1,980 1,980 87,400
2004/09/06 1,975 1,993 1,973 1,988 119,300
2004/09/03 1,986 1,986 1,966 1,971 165,600
2004/09/02 1,985 1,992 1,977 1,985 87,900
2004/09/01 1,994 1,994 1,981 1,985 138,300
2004/08/31 1,965 1,993 1,959 1,993 194,900
2004/08/30 1,970 1,978 1,965 1,972 89,700
2004/08/27 1,968 1,980 1,962 1,974 145,000
2004/08/26 1,968 1,968 1,962 1,967 157,700
2004/08/25 1,948 1,979 1,947 1,966 355,700
2004/08/24 1,935 1,946 1,934 1,937 169,800
2004/08/23 1,933 1,943 1,933 1,942 163,600
2004/08/20 1,951 1,958 1,945 1,948 206,400
2004/08/19 1,940 1,953 1,940 1,950 105,600
2004/08/18 1,947 1,951 1,927 1,945 318,900
2004/08/17 1,930 1,949 1,926 1,942 219,200
2004/08/16 1,945 1,955 1,932 1,945 177,600
2004/08/13 1,953 1,980 1,951 1,967 421,400
2004/08/12 1,960 1,970 1,949 1,965 244,300
2004/08/11 1,974 1,974 1,962 1,972 179,400
2004/08/10 1,975 1,985 1,970 1,970 177,900
2004/08/09 1,961 1,980 1,961 1,978 133,800
2004/08/06 1,985 1,990 1,967 1,980 145,700
2004/08/05 1,995 1,995 1,981 1,995 157,400
2004/08/04 1,996 1,999 1,978 1,995 287,300
2004/08/03 1,991 1,999 1,983 1,995 193,700
2004/08/02 1,980 2,005 1,980 2,005 363,600
2004/07/30 1,970 1,996 1,970 1,996 393,700
2004/07/29 1,952 1,971 1,945 1,971 309,100
2004/07/28 1,941 1,957 1,941 1,951 258,600
2004/07/27 1,960 1,960 1,947 1,957 191,100
2004/07/26 1,951 1,960 1,920 1,953 201,400
2004/07/23 1,950 1,954 1,940 1,950 249,900
2004/07/22 1,958 1,958 1,946 1,949 160,200
2004/07/21 1,952 1,968 1,941 1,959 272,300
2004/07/20 1,944 1,948 1,940 1,947 470,600
2004/07/16 1,940 1,947 1,930 1,944 190,100
2004/07/15 1,948 1,963 1,931 1,948 190,500
2004/07/14 1,968 1,984 1,960 1,965 486,500
2004/07/13 1,954 1,970 1,949 1,969 288,300
2004/07/12 1,942 1,957 1,942 1,957 209,800
2004/07/09 1,947 1,952 1,941 1,945 532,500
2004/07/08 1,946 1,950 1,933 1,942 326,000
2004/07/07 1,951 1,953 1,942 1,946 339,900
2004/07/06 1,940 1,959 1,940 1,951 268,300
2004/07/05 1,950 1,950 1,933 1,941 235,100
2004/07/02 1,950 1,950 1,930 1,941 181,500
2004/07/01 1,940 1,950 1,935 1,943 328,300
2004/06/30 1,939 1,942 1,920 1,939 339,600
2004/06/29 1,935 1,940 1,920 1,938 293,100
2004/06/28 1,925 1,935 1,916 1,935 283,900
2004/06/25 1,915 1,925 1,908 1,925 248,600
2004/06/24 1,919 1,920 1,913 1,917 245,300
2004/06/23 1,920 1,921 1,910 1,919 270,800
2004/06/22 1,900 1,922 1,890 1,921 370,800
2004/06/21 1,899 1,915 1,899 1,901 299,300
2004/06/18 1,891 1,899 1,876 1,897 274,700
2004/06/17 1,904 1,904 1,884 1,900 201,600
2004/06/16 1,905 1,908 1,895 1,908 337,000
2004/06/15 1,895 1,905 1,892 1,905 520,600
2004/06/14 1,890 1,894 1,873 1,891 341,100
2004/06/11 1,900 1,900 1,877 1,877 681,900
2004/06/10 1,893 1,900 1,888 1,899 559,300
2004/06/09 1,870 1,900 1,867 1,894 847,400
2004/06/08 1,866 1,870 1,858 1,870 388,700
2004/06/07 1,857 1,866 1,848 1,866 504,300
2004/06/04 1,854 1,857 1,851 1,857 370,500
2004/06/03 1,854 1,858 1,843 1,853 633,600
2004/06/02 1,845 1,850 1,830 1,848 791,200
2004/06/01 1,824 1,834 1,820 1,827 330,000
2004/05/31 1,822 1,828 1,816 1,820 762,000
2004/05/28 1,820 1,840 1,811 1,840 3,412,400
2004/05/27 1,850 1,855 1,829 1,833 641,500
2004/05/26 1,853 1,870 1,840 1,863 798,400
2004/05/25 1,854 1,854 1,821 1,839 554,400
2004/05/24 1,850 1,856 1,843 1,854 295,100
2004/05/21 1,842 1,857 1,820 1,850 880,700
2004/05/20 1,828 1,843 1,813 1,842 629,700
2004/05/19 1,810 1,830 1,802 1,826 467,400
2004/05/18 1,802 1,814 1,791 1,801 547,800
2004/05/17 1,801 1,815 1,801 1,804 386,700
2004/05/14 1,821 1,829 1,811 1,818 382,600
2004/05/13 1,827 1,848 1,820 1,831 946,100
2004/05/12 1,830 1,845 1,811 1,820 1,370,200
2004/05/11 1,776 1,788 1,772 1,777 186,300
2004/05/10 1,805 1,811 1,774 1,774 218,300
2004/05/07 1,804 1,830 1,796 1,809 333,700
2004/05/06 1,815 1,815 1,790 1,790 259,900
2004/04/30 1,822 1,822 1,791 1,814 318,200
2004/04/28 1,824 1,825 1,816 1,816 116,300
2004/04/27 1,815 1,826 1,815 1,817 95,500
2004/04/26 1,824 1,828 1,816 1,816 108,600
2004/04/23 1,829 1,833 1,820 1,824 247,600
2004/04/22 1,817 1,828 1,817 1,821 154,300
2004/04/21 1,826 1,826 1,815 1,823 123,100
2004/04/20 1,811 1,827 1,811 1,826 172,000
2004/04/19 1,827 1,835 1,805 1,815 333,400
2004/04/16 1,814 1,830 1,812 1,827 310,100
2004/04/15 1,805 1,817 1,805 1,810 317,700
2004/04/14 1,801 1,820 1,801 1,805 270,500
2004/04/13 1,813 1,817 1,800 1,805 285,000
2004/04/12 1,807 1,813 1,801 1,802 249,400
2004/04/09 1,800 1,812 1,795 1,809 205,600
2004/04/08 1,814 1,820 1,804 1,804 184,000
2004/04/07 1,804 1,822 1,804 1,813 444,100
2004/04/06 1,800 1,807 1,792 1,801 329,500
2004/04/05 1,807 1,807 1,791 1,796 398,700
2004/04/02 1,799 1,814 1,784 1,807 314,800
2004/04/01 1,809 1,814 1,800 1,802 349,900
2004/03/31 1,818 1,822 1,805 1,822 221,400
2004/03/30 1,817 1,820 1,807 1,818 192,100
2004/03/29 1,813 1,827 1,806 1,827 228,800
2004/03/26 1,835 1,835 1,805 1,812 389,600
2004/03/25 1,852 1,858 1,845 1,845 487,900
2004/03/24 1,850 1,860 1,847 1,860 801,900
2004/03/23 1,850 1,854 1,845 1,851 598,000
2004/03/22 1,840 1,853 1,835 1,850 462,300
2004/03/19 1,836 1,846 1,830 1,840 321,800
2004/03/18 1,831 1,839 1,826 1,838 500,600
2004/03/17 1,827 1,834 1,823 1,829 386,000
2004/03/16 1,830 1,833 1,822 1,823 200,600
2004/03/15 1,829 1,833 1,823 1,825 218,700
2004/03/12 1,820 1,833 1,820 1,829 496,000
2004/03/11 1,834 1,834 1,828 1,830 200,300
2004/03/10 1,834 1,837 1,825 1,831 273,000
2004/03/09 1,833 1,838 1,828 1,830 153,500
2004/03/08 1,833 1,844 1,828 1,832 314,700
2004/03/05 1,830 1,835 1,827 1,833 158,700
2004/03/04 1,831 1,838 1,828 1,834 163,600
2004/03/03 1,835 1,844 1,825 1,831 389,100
2004/03/02 1,831 1,847 1,820 1,847 351,000
2004/03/01 1,827 1,840 1,820 1,840 302,400
2004/02/27 1,814 1,825 1,812 1,825 234,700
2004/02/26 1,806 1,815 1,806 1,815 124,900
2004/02/25 1,800 1,812 1,800 1,806 118,500
2004/02/24 1,806 1,809 1,800 1,800 156,000
2004/02/23 1,811 1,814 1,805 1,805 180,900
2004/02/20 1,808 1,815 1,806 1,811 170,200
2004/02/19 1,805 1,814 1,804 1,811 151,500
2004/02/18 1,810 1,814 1,805 1,805 171,300
2004/02/17 1,801 1,810 1,801 1,805 130,700
2004/02/16 1,803 1,809 1,800 1,806 71,700
2004/02/13 1,806 1,810 1,800 1,805 114,200
2004/02/12 1,795 1,809 1,793 1,799 217,500
2004/02/10 1,790 1,810 1,790 1,798 210,400
2004/02/09 1,802 1,802 1,786 1,786 244,300
2004/02/06 1,810 1,815 1,801 1,801 149,500
2004/02/05 1,806 1,819 1,802 1,814 278,200
2004/02/04 1,806 1,814 1,794 1,794 160,100
2004/02/03 1,813 1,816 1,800 1,806 154,800
2004/02/02 1,810 1,820 1,803 1,815 161,400
2004/01/30 1,800 1,810 1,793 1,794 220,200
2004/01/29 1,795 1,810 1,790 1,808 192,900
2004/01/28 1,795 1,812 1,787 1,805 214,700
2004/01/27 1,794 1,808 1,790 1,790 256,200
2004/01/26 1,790 1,800 1,785 1,794 129,000
2004/01/23 1,782 1,793 1,778 1,785 178,300
2004/01/22 1,775 1,788 1,773 1,784 179,100
2004/01/21 1,779 1,781 1,772 1,772 128,500
2004/01/20 1,789 1,789 1,771 1,771 135,700
2004/01/19 1,789 1,792 1,780 1,780 146,300
2004/01/16 1,766 1,782 1,763 1,778 183,700
2004/01/15 1,767 1,771 1,765 1,766 117,400
2004/01/14 1,770 1,774 1,765 1,766 195,500
2004/01/13 1,775 1,779 1,770 1,776 189,900
2004/01/09 1,781 1,783 1,772 1,775 129,200
2004/01/08 1,777 1,791 1,777 1,783 148,900
2004/01/07 1,785 1,795 1,772 1,781 187,400
2004/01/06 1,800 1,810 1,790 1,792 132,200
2004/01/05 1,797 1,810 1,792 1,796 46,600

このページの先頭へ