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
2005/12/30 2,410 2,415 2,395 2,400 174,500
2005/12/29 2,425 2,425 2,410 2,410 136,800
2005/12/28 2,410 2,420 2,395 2,415 299,800
2005/12/27 2,425 2,435 2,415 2,420 195,100
2005/12/26 2,440 2,450 2,430 2,430 122,100
2005/12/22 2,440 2,450 2,435 2,445 178,800
2005/12/21 2,450 2,455 2,440 2,450 260,800
2005/12/20 2,445 2,450 2,435 2,450 198,900
2005/12/19 2,420 2,445 2,410 2,435 185,900
2005/12/16 2,405 2,425 2,405 2,405 169,700
2005/12/15 2,410 2,430 2,410 2,415 155,200
2005/12/14 2,450 2,455 2,405 2,415 270,900
2005/12/13 2,445 2,465 2,440 2,455 306,800
2005/12/12 2,430 2,450 2,425 2,435 359,800
2005/12/09 2,405 2,425 2,405 2,420 485,300
2005/12/08 2,425 2,430 2,415 2,425 215,700
2005/12/07 2,415 2,435 2,415 2,425 115,700
2005/12/06 2,430 2,440 2,415 2,415 271,100
2005/12/05 2,460 2,460 2,415 2,415 304,200
2005/12/02 2,445 2,455 2,430 2,445 294,400
2005/12/01 2,400 2,430 2,400 2,425 341,400
2005/11/30 2,450 2,460 2,385 2,385 280,800
2005/11/29 2,445 2,460 2,440 2,450 174,500
2005/11/28 2,430 2,445 2,430 2,430 184,700
2005/11/25 2,425 2,440 2,410 2,440 144,000
2005/11/24 2,450 2,450 2,415 2,420 125,400
2005/11/22 2,450 2,455 2,425 2,450 167,700
2005/11/21 2,465 2,470 2,430 2,445 229,100
2005/11/18 2,435 2,465 2,425 2,460 278,500
2005/11/17 2,410 2,435 2,405 2,425 212,000
2005/11/16 2,415 2,425 2,405 2,425 221,400
2005/11/15 2,405 2,415 2,390 2,405 166,700
2005/11/14 2,420 2,425 2,405 2,410 140,200
2005/11/11 2,415 2,430 2,410 2,415 268,200
2005/11/10 2,410 2,420 2,390 2,410 182,300
2005/11/09 2,410 2,415 2,390 2,390 145,800
2005/11/08 2,385 2,410 2,385 2,405 107,300
2005/11/07 2,420 2,425 2,375 2,400 230,200
2005/11/04 2,455 2,455 2,395 2,395 447,000
2005/11/02 2,450 2,455 2,435 2,440 422,400
2005/11/01 2,425 2,450 2,420 2,430 344,700
2005/10/31 2,390 2,415 2,390 2,405 442,800
2005/10/28 2,420 2,420 2,370 2,400 632,600
2005/10/27 2,410 2,425 2,395 2,415 299,900
2005/10/26 2,400 2,420 2,390 2,420 207,700
2005/10/25 2,395 2,400 2,380 2,395 188,300
2005/10/24 2,395 2,395 2,365 2,375 200,600
2005/10/21 2,395 2,400 2,370 2,385 499,400
2005/10/20 2,395 2,400 2,380 2,400 207,700
2005/10/19 2,360 2,385 2,345 2,385 268,900
2005/10/18 2,370 2,370 2,345 2,345 194,100
2005/10/17 2,370 2,370 2,350 2,355 131,100
2005/10/14 2,360 2,370 2,340 2,360 211,000
2005/10/13 2,330 2,360 2,330 2,350 252,500
2005/10/12 2,320 2,390 2,315 2,365 413,700
2005/10/11 2,320 2,320 2,295 2,320 279,300
2005/10/07 2,330 2,340 2,285 2,290 338,600
2005/10/06 2,340 2,345 2,290 2,290 292,500
2005/10/05 2,345 2,375 2,340 2,345 342,200
2005/10/04 2,375 2,400 2,365 2,400 296,100
2005/10/03 2,415 2,415 2,340 2,375 204,100
2005/09/30 2,465 2,465 2,415 2,415 287,700
2005/09/29 2,430 2,470 2,420 2,460 362,900
2005/09/28 2,425 2,445 2,415 2,420 265,500
2005/09/27 2,450 2,455 2,420 2,420 258,000
2005/09/26 2,460 2,490 2,460 2,490 435,700
2005/09/22 2,455 2,485 2,455 2,485 296,800
2005/09/21 2,495 2,495 2,450 2,475 336,200
2005/09/20 2,425 2,490 2,425 2,480 284,800
2005/09/16 2,405 2,420 2,400 2,420 211,500
2005/09/15 2,380 2,425 2,380 2,405 321,500
2005/09/14 2,355 2,380 2,355 2,380 182,700
2005/09/13 2,355 2,385 2,355 2,375 158,500
2005/09/12 2,345 2,360 2,335 2,345 349,300
2005/09/09 2,325 2,335 2,320 2,335 464,200
2005/09/08 2,325 2,335 2,315 2,325 169,900
2005/09/07 2,325 2,330 2,315 2,320 153,700
2005/09/06 2,330 2,335 2,315 2,325 183,800
2005/09/05 2,330 2,330 2,315 2,325 186,900
2005/09/02 2,325 2,335 2,320 2,320 197,800
2005/09/01 2,330 2,335 2,320 2,320 212,500
2005/08/31 2,310 2,330 2,310 2,310 213,600
2005/08/30 2,315 2,325 2,310 2,320 175,800
2005/08/29 2,325 2,325 2,305 2,325 187,300
2005/08/26 2,330 2,335 2,315 2,325 269,400
2005/08/25 2,280 2,300 2,275 2,290 168,700
2005/08/24 2,260 2,280 2,260 2,280 321,500
2005/08/23 2,255 2,275 2,255 2,265 173,300
2005/08/22 2,265 2,265 2,250 2,260 261,600
2005/08/19 2,270 2,270 2,255 2,260 106,600
2005/08/18 2,280 2,280 2,260 2,260 157,400
2005/08/17 2,275 2,285 2,270 2,270 180,900
2005/08/16 2,280 2,285 2,265 2,275 255,600
2005/08/15 2,265 2,280 2,255 2,265 246,000
2005/08/12 2,320 2,320 2,250 2,260 573,800
2005/08/11 2,325 2,330 2,310 2,310 151,900
2005/08/10 2,310 2,335 2,305 2,320 185,600
2005/08/09 2,255 2,315 2,255 2,305 276,200
2005/08/08 2,215 2,250 2,200 2,250 364,600
2005/08/05 2,275 2,285 2,230 2,240 346,400
2005/08/04 2,305 2,325 2,285 2,295 191,500
2005/08/03 2,330 2,340 2,320 2,330 206,500
2005/08/02 2,340 2,345 2,330 2,335 318,200
2005/08/01 2,330 2,350 2,325 2,350 241,000
2005/07/29 2,340 2,350 2,330 2,330 146,200
2005/07/28 2,340 2,345 2,325 2,330 126,800
2005/07/27 2,325 2,345 2,320 2,340 142,000
2005/07/26 2,305 2,325 2,300 2,325 109,000
2005/07/25 2,320 2,325 2,300 2,305 181,400
2005/07/22 2,320 2,320 2,305 2,315 224,600
2005/07/21 2,330 2,345 2,325 2,325 154,400
2005/07/20 2,315 2,350 2,315 2,320 360,900
2005/07/19 2,300 2,310 2,295 2,305 127,500
2005/07/15 2,320 2,325 2,295 2,310 222,700
2005/07/14 2,315 2,325 2,310 2,320 172,200
2005/07/13 2,285 2,310 2,285 2,310 240,000
2005/07/12 2,290 2,310 2,285 2,300 218,200
2005/07/11 2,285 2,295 2,280 2,285 230,600
2005/07/08 2,255 2,290 2,255 2,270 203,500
2005/07/07 2,280 2,285 2,260 2,265 305,300
2005/07/06 2,275 2,295 2,275 2,290 169,900
2005/07/05 2,280 2,295 2,275 2,295 200,900
2005/07/04 2,290 2,290 2,275 2,290 146,100
2005/07/01 2,295 2,300 2,280 2,285 232,400
2005/06/30 2,300 2,320 2,260 2,270 493,300
2005/06/29 2,255 2,295 2,250 2,295 123,700
2005/06/28 2,240 2,260 2,235 2,255 111,000
2005/06/27 2,240 2,245 2,240 2,240 52,700
2005/06/24 2,230 2,255 2,230 2,255 130,100
2005/06/23 2,245 2,250 2,235 2,250 157,900
2005/06/22 2,215 2,245 2,210 2,245 133,000
2005/06/21 2,215 2,225 2,215 2,215 77,300
2005/06/20 2,210 2,220 2,210 2,210 115,700
2005/06/17 2,200 2,215 2,200 2,205 134,500
2005/06/16 2,195 2,205 2,195 2,200 153,500
2005/06/15 2,200 2,205 2,190 2,205 164,900
2005/06/14 2,205 2,210 2,195 2,200 105,900
2005/06/13 2,205 2,220 2,205 2,205 172,800
2005/06/10 2,200 2,205 2,190 2,200 296,600
2005/06/09 2,200 2,200 2,190 2,200 167,600
2005/06/08 2,185 2,195 2,180 2,195 349,700
2005/06/07 2,180 2,185 2,175 2,180 149,100
2005/06/06 2,175 2,185 2,170 2,185 138,200
2005/06/03 2,190 2,190 2,175 2,185 274,800
2005/06/02 2,180 2,190 2,180 2,190 220,400
2005/06/01 2,180 2,190 2,170 2,190 250,900
2005/05/31 2,190 2,190 2,175 2,190 365,800
2005/05/30 2,165 2,190 2,160 2,180 286,000
2005/05/27 2,145 2,170 2,140 2,165 184,800
2005/05/26 2,130 2,155 2,130 2,150 158,900
2005/05/25 2,125 2,140 2,125 2,135 100,100
2005/05/24 2,150 2,160 2,135 2,135 148,900
2005/05/23 2,150 2,170 2,135 2,165 105,600
2005/05/20 2,120 2,160 2,120 2,150 139,200
2005/05/19 2,135 2,145 2,120 2,145 152,600
2005/05/18 2,140 2,160 2,130 2,130 195,600
2005/05/17 2,170 2,170 2,135 2,135 150,700
2005/05/16 2,170 2,180 2,165 2,175 170,700
2005/05/13 2,170 2,180 2,160 2,175 177,000
2005/05/12 2,165 2,180 2,160 2,180 190,900
2005/05/11 2,135 2,175 2,135 2,175 289,300
2005/05/10 2,170 2,170 2,145 2,150 185,900
2005/05/09 2,165 2,170 2,125 2,170 322,700
2005/05/06 2,150 2,175 2,145 2,165 252,200
2005/05/02 2,115 2,150 2,105 2,140 419,500
2005/04/28 2,095 2,105 2,085 2,105 188,700
2005/04/27 2,090 2,105 2,075 2,105 293,300
2005/04/26 2,060 2,085 2,035 2,085 379,700
2005/04/25 2,010 2,050 2,010 2,045 235,900
2005/04/22 2,025 2,050 2,015 2,050 178,000
2005/04/21 2,000 2,030 2,000 2,025 209,600
2005/04/20 2,060 2,060 2,000 2,000 253,000
2005/04/19 2,060 2,065 2,035 2,045 508,500
2005/04/18 2,095 2,095 2,045 2,050 304,700
2005/04/15 2,065 2,110 2,065 2,100 364,300
2005/04/14 2,080 2,095 2,075 2,080 174,400
2005/04/13 2,100 2,105 2,085 2,095 202,700
2005/04/12 2,105 2,110 2,095 2,095 114,800
2005/04/11 2,100 2,105 2,090 2,095 207,400
2005/04/08 2,100 2,115 2,100 2,105 137,000
2005/04/07 2,100 2,110 2,095 2,100 355,100
2005/04/06 2,120 2,125 2,110 2,115 193,500
2005/04/05 2,120 2,135 2,115 2,115 184,600
2005/04/04 2,140 2,150 2,130 2,130 121,600
2005/04/01 2,155 2,160 2,130 2,155 286,300
2005/03/31 2,145 2,185 2,140 2,180 407,200
2005/03/30 2,120 2,140 2,115 2,125 127,300
2005/03/29 2,125 2,145 2,120 2,145 269,600
2005/03/28 2,090 2,160 2,085 2,150 364,300
2005/03/25 2,130 2,130 2,105 2,125 149,000
2005/03/24 2,125 2,135 2,115 2,120 200,000
2005/03/23 2,110 2,150 2,105 2,135 445,200
2005/03/22 2,105 2,115 2,105 2,110 132,400
2005/03/18 2,120 2,120 2,110 2,115 104,100
2005/03/17 2,100 2,125 2,095 2,115 207,700
2005/03/16 2,115 2,120 2,100 2,100 302,500
2005/03/15 2,110 2,115 2,105 2,115 157,800
2005/03/14 2,125 2,130 2,105 2,105 90,500
2005/03/11 2,130 2,140 2,120 2,120 407,300
2005/03/10 2,125 2,140 2,120 2,130 220,600
2005/03/09 2,130 2,140 2,125 2,125 136,500
2005/03/08 2,120 2,145 2,115 2,140 254,000
2005/03/07 2,100 2,125 2,095 2,125 247,400
2005/03/04 2,100 2,105 2,090 2,100 314,000
2005/03/03 2,090 2,105 2,085 2,095 302,100
2005/03/02 2,115 2,115 2,080 2,085 424,700
2005/03/01 2,120 2,125 2,085 2,110 282,400
2005/02/28 2,100 2,115 2,090 2,115 209,700
2005/02/25 2,075 2,105 2,070 2,100 338,300
2005/02/24 2,065 2,075 2,055 2,070 139,500
2005/02/23 2,050 2,070 2,040 2,060 104,800
2005/02/22 2,065 2,070 2,055 2,055 91,500
2005/02/21 2,060 2,080 2,060 2,060 216,600
2005/02/18 2,065 2,080 2,065 2,070 121,600
2005/02/17 2,065 2,070 2,060 2,070 151,800
2005/02/16 2,060 2,070 2,050 2,060 174,600
2005/02/15 2,045 2,055 2,040 2,055 141,700
2005/02/14 2,050 2,050 2,035 2,040 154,400
2005/02/10 2,035 2,050 2,035 2,040 103,700
2005/02/09 2,045 2,055 2,035 2,040 167,200
2005/02/08 2,050 2,065 2,050 2,050 159,100
2005/02/07 2,045 2,070 2,040 2,065 218,700
2005/02/04 2,040 2,040 2,030 2,040 257,200
2005/02/03 2,035 2,035 2,020 2,035 229,500
2005/02/02 2,050 2,055 2,040 2,050 238,800
2005/02/01 2,050 2,050 2,040 2,050 189,400
2005/01/31 2,045 2,050 2,035 2,050 171,800
2005/01/28 2,035 2,045 2,025 2,045 196,700
2005/01/27 2,040 2,040 2,025 2,030 166,200
2005/01/26 2,025 2,040 2,020 2,040 252,000
2005/01/25 2,025 2,025 2,010 2,025 149,900
2005/01/24 2,015 2,030 2,005 2,025 237,700
2005/01/21 1,999 2,015 1,994 2,015 223,500
2005/01/20 2,005 2,005 1,991 1,991 136,500
2005/01/19 2,015 2,015 1,998 2,010 134,400
2005/01/18 2,015 2,015 1,997 2,005 137,300
2005/01/17 2,020 2,025 2,000 2,010 160,500
2005/01/14 2,015 2,025 2,005 2,025 378,100
2005/01/13 2,015 2,020 2,010 2,010 150,600
2005/01/12 2,020 2,025 1,997 2,005 216,800
2005/01/11 2,020 2,030 2,015 2,030 221,400
2005/01/07 2,005 2,025 2,000 2,020 289,900
2005/01/06 1,986 2,005 1,986 2,005 208,800
2005/01/05 2,000 2,005 1,993 1,993 329,200
2005/01/04 2,000 2,010 1,998 2,010 76,600

このページの先頭へ