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
2006/12/29 3,050 3,070 3,040 3,040 97,900
2006/12/28 3,010 3,050 3,000 3,040 305,800
2006/12/27 3,050 3,070 3,020 3,040 270,100
2006/12/26 3,060 3,070 3,050 3,060 187,100
2006/12/25 3,050 3,070 3,020 3,060 311,700
2006/12/22 3,060 3,070 3,030 3,060 249,000
2006/12/21 3,020 3,070 3,020 3,050 343,800
2006/12/20 3,020 3,050 2,995 3,040 405,600
2006/12/19 3,010 3,030 2,975 3,010 490,100
2006/12/18 2,990 3,020 2,955 3,020 558,900
2006/12/15 2,975 2,995 2,965 2,970 433,400
2006/12/14 2,985 2,990 2,970 2,990 318,600
2006/12/13 2,980 2,990 2,960 2,980 361,700
2006/12/12 2,940 3,000 2,930 2,960 828,000
2006/12/11 2,895 2,915 2,890 2,900 333,300
2006/12/08 2,895 2,910 2,880 2,885 592,300
2006/12/07 2,910 2,920 2,885 2,905 343,900
2006/12/06 2,895 2,945 2,895 2,925 630,900
2006/12/05 2,885 2,910 2,880 2,895 611,800
2006/12/04 2,875 2,890 2,855 2,875 523,200
2006/12/01 2,855 2,890 2,855 2,865 348,100
2006/11/30 2,800 2,850 2,800 2,850 366,700
2006/11/29 2,780 2,815 2,770 2,810 402,700
2006/11/28 2,750 2,775 2,735 2,770 371,700
2006/11/27 2,730 2,770 2,725 2,760 307,300
2006/11/24 2,725 2,745 2,715 2,735 248,700
2006/11/22 2,740 2,750 2,715 2,745 243,800
2006/11/21 2,755 2,765 2,750 2,755 319,800
2006/11/20 2,785 2,795 2,740 2,765 472,100
2006/11/17 2,775 2,800 2,775 2,780 356,700
2006/11/16 2,785 2,800 2,775 2,780 571,500
2006/11/15 2,810 2,820 2,785 2,800 482,600
2006/11/14 2,825 2,830 2,805 2,810 420,100
2006/11/13 2,790 2,825 2,785 2,820 429,300
2006/11/10 2,805 2,830 2,800 2,805 569,100
2006/11/09 2,785 2,820 2,785 2,800 519,800
2006/11/08 2,800 2,815 2,780 2,780 601,400
2006/11/07 2,820 2,830 2,795 2,800 558,700
2006/11/06 2,815 2,830 2,770 2,820 424,000
2006/11/02 2,825 2,830 2,795 2,815 391,600
2006/11/01 2,790 2,830 2,790 2,830 384,700
2006/10/31 2,800 2,810 2,790 2,790 261,200
2006/10/30 2,825 2,825 2,795 2,795 394,800
2006/10/27 2,860 2,865 2,800 2,825 521,100
2006/10/26 2,890 2,890 2,840 2,855 386,100
2006/10/25 2,895 2,905 2,885 2,885 203,500
2006/10/24 2,910 2,910 2,895 2,905 237,700
2006/10/23 2,910 2,920 2,895 2,905 339,800
2006/10/20 2,895 2,930 2,895 2,925 202,500
2006/10/19 2,920 2,925 2,895 2,910 150,700
2006/10/18 2,910 2,930 2,890 2,920 292,000
2006/10/17 2,930 2,935 2,905 2,925 200,000
2006/10/16 2,900 2,930 2,895 2,920 256,200
2006/10/13 2,895 2,915 2,885 2,885 307,300
2006/10/12 2,895 2,925 2,890 2,890 348,400
2006/10/11 2,915 2,930 2,890 2,890 210,600
2006/10/10 2,900 2,915 2,890 2,900 308,100
2006/10/06 2,915 2,915 2,880 2,895 238,400
2006/10/05 2,900 2,930 2,890 2,930 385,700
2006/10/04 2,895 2,910 2,865 2,885 561,800
2006/10/03 2,885 2,895 2,860 2,890 365,800
2006/10/02 2,860 2,900 2,855 2,895 312,100
2006/09/29 2,880 2,880 2,820 2,865 449,000
2006/09/28 2,850 2,895 2,840 2,890 269,600
2006/09/27 2,845 2,880 2,830 2,870 384,400
2006/09/26 2,810 2,850 2,790 2,815 414,200
2006/09/25 2,820 2,850 2,755 2,815 462,200
2006/09/22 2,845 2,865 2,830 2,840 246,600
2006/09/21 2,880 2,900 2,820 2,885 395,700
2006/09/20 2,875 2,885 2,850 2,865 255,000
2006/09/19 2,890 2,910 2,850 2,860 377,100
2006/09/15 2,885 2,895 2,870 2,885 289,300
2006/09/14 2,850 2,890 2,850 2,890 427,800
2006/09/13 2,860 2,865 2,845 2,850 402,700
2006/09/12 2,835 2,850 2,825 2,835 422,600
2006/09/11 2,820 2,845 2,805 2,805 265,000
2006/09/08 2,815 2,865 2,815 2,830 479,000
2006/09/07 2,860 2,865 2,815 2,825 383,500
2006/09/06 2,875 2,895 2,875 2,885 206,900
2006/09/05 2,890 2,900 2,880 2,890 223,300
2006/09/04 2,900 2,925 2,885 2,885 237,600
2006/09/01 2,880 2,895 2,865 2,880 201,800
2006/08/31 2,855 2,920 2,850 2,900 605,200
2006/08/30 2,835 2,860 2,825 2,855 408,700
2006/08/29 2,825 2,845 2,820 2,835 247,600
2006/08/28 2,820 2,825 2,795 2,810 230,700
2006/08/25 2,805 2,835 2,805 2,825 318,600
2006/08/24 2,825 2,825 2,785 2,810 172,900
2006/08/23 2,840 2,840 2,820 2,825 321,000
2006/08/22 2,830 2,845 2,800 2,835 264,000
2006/08/21 2,830 2,840 2,820 2,820 191,000
2006/08/18 2,820 2,845 2,805 2,830 409,000
2006/08/17 2,825 2,825 2,780 2,780 298,500
2006/08/16 2,810 2,825 2,800 2,825 267,300
2006/08/15 2,800 2,830 2,770 2,825 360,800
2006/08/14 2,780 2,800 2,735 2,800 178,800
2006/08/11 2,785 2,810 2,755 2,755 538,400
2006/08/10 2,795 2,825 2,780 2,780 466,500
2006/08/09 2,760 2,795 2,740 2,790 265,400
2006/08/08 2,740 2,775 2,730 2,755 212,800
2006/08/07 2,735 2,760 2,730 2,730 210,500
2006/08/04 2,775 2,775 2,750 2,750 203,900
2006/08/03 2,770 2,785 2,750 2,770 284,000
2006/08/02 2,780 2,800 2,765 2,800 238,900
2006/08/01 2,775 2,790 2,750 2,780 148,300
2006/07/31 2,765 2,800 2,765 2,775 272,700
2006/07/28 2,780 2,780 2,760 2,770 206,000
2006/07/27 2,765 2,775 2,745 2,775 380,200
2006/07/26 2,760 2,765 2,745 2,755 322,000
2006/07/25 2,740 2,755 2,715 2,755 390,600
2006/07/24 2,685 2,740 2,680 2,730 418,100
2006/07/21 2,740 2,740 2,675 2,680 395,400
2006/07/20 2,715 2,740 2,690 2,735 251,900
2006/07/19 2,700 2,715 2,685 2,695 673,200
2006/07/18 2,700 2,705 2,665 2,665 589,100
2006/07/14 2,730 2,740 2,700 2,720 442,400
2006/07/13 2,705 2,735 2,705 2,725 387,000
2006/07/12 2,765 2,790 2,725 2,760 383,900
2006/07/11 2,820 2,820 2,765 2,800 374,300
2006/07/10 2,765 2,805 2,755 2,800 423,900
2006/07/07 2,730 2,790 2,725 2,765 776,100
2006/07/06 2,725 2,730 2,700 2,720 322,900
2006/07/05 2,705 2,725 2,700 2,725 245,000
2006/07/04 2,710 2,730 2,705 2,725 442,700
2006/07/03 2,710 2,730 2,690 2,700 389,500
2006/06/30 2,700 2,715 2,680 2,715 452,300
2006/06/29 2,660 2,720 2,650 2,710 484,300
2006/06/28 2,655 2,680 2,615 2,675 355,100
2006/06/27 2,620 2,660 2,605 2,650 292,700
2006/06/26 2,625 2,635 2,600 2,620 249,400
2006/06/23 2,660 2,660 2,620 2,645 205,300
2006/06/22 2,645 2,675 2,645 2,665 322,800
2006/06/21 2,630 2,670 2,605 2,625 383,600
2006/06/20 2,605 2,635 2,590 2,610 325,600
2006/06/19 2,565 2,645 2,565 2,600 381,100
2006/06/16 2,500 2,600 2,500 2,595 520,400
2006/06/15 2,435 2,490 2,435 2,450 519,500
2006/06/14 2,375 2,480 2,375 2,475 685,400
2006/06/13 2,470 2,490 2,455 2,455 323,600
2006/06/12 2,525 2,540 2,495 2,495 344,000
2006/06/09 2,525 2,540 2,475 2,515 505,700
2006/06/08 2,580 2,600 2,465 2,485 595,000
2006/06/07 2,655 2,655 2,620 2,620 404,000
2006/06/06 2,650 2,665 2,635 2,655 427,400
2006/06/05 2,675 2,685 2,640 2,650 333,600
2006/06/02 2,635 2,695 2,620 2,695 726,100
2006/06/01 2,625 2,645 2,605 2,620 374,000
2006/05/31 2,645 2,665 2,620 2,640 735,100
2006/05/30 2,630 2,650 2,610 2,640 344,900
2006/05/29 2,610 2,630 2,605 2,615 200,400
2006/05/26 2,590 2,620 2,585 2,620 269,600
2006/05/25 2,575 2,610 2,570 2,580 416,100
2006/05/24 2,560 2,605 2,525 2,605 431,900
2006/05/23 2,560 2,610 2,550 2,560 477,700
2006/05/22 2,550 2,585 2,540 2,550 470,300
2006/05/19 2,515 2,545 2,490 2,525 555,700
2006/05/18 2,510 2,535 2,505 2,510 379,500
2006/05/17 2,550 2,570 2,510 2,550 611,900
2006/05/16 2,580 2,615 2,565 2,565 389,800
2006/05/15 2,530 2,600 2,530 2,590 353,300
2006/05/12 2,595 2,595 2,550 2,550 406,300
2006/05/11 2,585 2,595 2,555 2,595 309,200
2006/05/10 2,595 2,600 2,570 2,585 414,500
2006/05/09 2,575 2,610 2,565 2,590 585,600
2006/05/08 2,610 2,615 2,585 2,595 285,800
2006/05/02 2,605 2,615 2,585 2,585 268,900
2006/05/01 2,550 2,610 2,550 2,600 221,900
2006/04/28 2,575 2,575 2,530 2,535 208,300
2006/04/27 2,590 2,595 2,575 2,575 143,800
2006/04/26 2,555 2,585 2,550 2,585 368,300
2006/04/25 2,485 2,555 2,475 2,545 372,000
2006/04/24 2,500 2,500 2,430 2,450 260,800
2006/04/21 2,500 2,515 2,485 2,510 177,100
2006/04/20 2,535 2,535 2,495 2,520 354,400
2006/04/19 2,570 2,580 2,525 2,535 261,000
2006/04/18 2,535 2,570 2,530 2,570 358,800
2006/04/17 2,535 2,540 2,515 2,515 193,600
2006/04/14 2,550 2,550 2,530 2,530 209,600
2006/04/13 2,520 2,570 2,475 2,540 384,000
2006/04/12 2,555 2,555 2,510 2,510 321,400
2006/04/11 2,565 2,565 2,535 2,550 261,700
2006/04/10 2,590 2,590 2,555 2,560 217,400
2006/04/07 2,620 2,625 2,575 2,590 445,400
2006/04/06 2,580 2,620 2,580 2,620 301,100
2006/04/05 2,570 2,600 2,570 2,575 181,800
2006/04/04 2,580 2,600 2,565 2,570 278,900
2006/04/03 2,510 2,590 2,505 2,565 348,900
2006/03/31 2,565 2,570 2,520 2,525 296,100
2006/03/30 2,580 2,590 2,555 2,560 181,800
2006/03/29 2,590 2,590 2,565 2,565 182,400
2006/03/28 2,580 2,585 2,560 2,570 211,600
2006/03/27 2,580 2,600 2,580 2,590 298,800
2006/03/24 2,580 2,595 2,570 2,580 247,600
2006/03/23 2,645 2,645 2,580 2,580 359,000
2006/03/22 2,650 2,650 2,615 2,630 193,700
2006/03/20 2,600 2,640 2,600 2,620 187,100
2006/03/17 2,615 2,620 2,590 2,595 275,400
2006/03/16 2,630 2,635 2,590 2,600 514,800
2006/03/15 2,620 2,640 2,610 2,635 180,900
2006/03/14 2,645 2,645 2,600 2,615 270,800
2006/03/13 2,625 2,670 2,605 2,620 353,700
2006/03/10 2,635 2,650 2,610 2,610 529,900
2006/03/09 2,600 2,645 2,600 2,635 399,000
2006/03/08 2,610 2,615 2,580 2,605 374,500
2006/03/07 2,625 2,630 2,605 2,605 353,200
2006/03/06 2,680 2,680 2,635 2,645 381,900
2006/03/03 2,685 2,690 2,665 2,675 297,300
2006/03/02 2,685 2,715 2,655 2,695 627,900
2006/03/01 2,720 2,720 2,670 2,700 272,900
2006/02/28 2,645 2,730 2,620 2,725 839,300
2006/02/27 2,620 2,640 2,615 2,640 305,500
2006/02/24 2,610 2,620 2,610 2,610 196,100
2006/02/23 2,620 2,640 2,605 2,610 275,600
2006/02/22 2,610 2,620 2,595 2,605 240,200
2006/02/21 2,605 2,610 2,590 2,605 207,100
2006/02/20 2,610 2,615 2,595 2,605 218,100
2006/02/17 2,615 2,620 2,590 2,595 269,000
2006/02/16 2,595 2,625 2,585 2,625 330,800
2006/02/15 2,600 2,600 2,570 2,585 240,100
2006/02/14 2,560 2,590 2,560 2,585 275,300
2006/02/13 2,590 2,590 2,550 2,575 240,500
2006/02/10 2,565 2,605 2,565 2,600 315,500
2006/02/09 2,565 2,610 2,555 2,590 368,600
2006/02/08 2,595 2,595 2,555 2,570 280,400
2006/02/07 2,545 2,590 2,540 2,590 207,600
2006/02/06 2,565 2,575 2,505 2,550 508,400
2006/02/03 2,620 2,625 2,565 2,580 249,500
2006/02/02 2,580 2,640 2,575 2,620 442,000
2006/02/01 2,605 2,615 2,560 2,560 289,100
2006/01/31 2,630 2,635 2,610 2,625 287,500
2006/01/30 2,595 2,625 2,580 2,615 258,600
2006/01/27 2,575 2,630 2,575 2,585 337,000
2006/01/26 2,550 2,570 2,550 2,560 179,000
2006/01/25 2,570 2,575 2,550 2,550 314,600
2006/01/24 2,550 2,580 2,545 2,555 295,900
2006/01/23 2,510 2,575 2,500 2,545 398,400
2006/01/20 2,490 2,520 2,485 2,505 392,400
2006/01/19 2,420 2,490 2,420 2,485 323,900
2006/01/18 2,500 2,500 2,400 2,410 557,200
2006/01/17 2,450 2,515 2,440 2,460 662,200
2006/01/16 2,440 2,460 2,425 2,450 424,300
2006/01/13 2,435 2,450 2,430 2,440 232,600
2006/01/12 2,430 2,455 2,430 2,455 411,200
2006/01/11 2,430 2,445 2,415 2,440 316,500
2006/01/10 2,445 2,455 2,420 2,425 324,900
2006/01/06 2,420 2,460 2,420 2,455 333,100
2006/01/05 2,420 2,425 2,410 2,420 259,600
2006/01/04 2,415 2,420 2,400 2,410 166,500

このページの先頭へ