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
2007/12/28 2,415 2,420 2,400 2,420 258,600
2007/12/27 2,440 2,445 2,425 2,445 238,900
2007/12/26 2,455 2,455 2,435 2,445 162,800
2007/12/25 2,445 2,455 2,440 2,450 356,400
2007/12/21 2,465 2,475 2,435 2,445 311,200
2007/12/20 2,475 2,480 2,455 2,470 305,900
2007/12/19 2,480 2,505 2,460 2,470 456,500
2007/12/18 2,480 2,510 2,450 2,495 430,200
2007/12/17 2,520 2,540 2,495 2,520 685,400
2007/12/14 2,500 2,515 2,485 2,485 661,600
2007/12/13 2,555 2,560 2,505 2,505 372,800
2007/12/12 2,580 2,590 2,545 2,560 544,500
2007/12/11 2,605 2,625 2,590 2,600 385,200
2007/12/10 2,620 2,625 2,585 2,600 321,100
2007/12/07 2,610 2,625 2,590 2,590 438,500
2007/12/06 2,595 2,595 2,565 2,590 362,100
2007/12/05 2,500 2,575 2,495 2,575 595,100
2007/12/04 2,500 2,510 2,485 2,500 351,600
2007/12/03 2,470 2,490 2,455 2,480 428,500
2007/11/30 2,455 2,460 2,420 2,445 659,500
2007/11/29 2,450 2,465 2,435 2,450 453,400
2007/11/28 2,435 2,450 2,385 2,425 756,200
2007/11/27 2,410 2,410 2,340 2,405 824,300
2007/11/26 2,355 2,415 2,355 2,385 448,700
2007/11/22 2,345 2,405 2,340 2,375 391,700
2007/11/21 2,335 2,370 2,325 2,360 383,400
2007/11/20 2,325 2,335 2,285 2,330 650,200
2007/11/19 2,345 2,360 2,315 2,325 431,400
2007/11/16 2,360 2,370 2,330 2,360 663,200
2007/11/15 2,370 2,420 2,355 2,390 301,800
2007/11/14 2,340 2,370 2,320 2,350 347,200
2007/11/13 2,360 2,365 2,320 2,335 423,200
2007/11/12 2,400 2,405 2,355 2,370 417,800
2007/11/09 2,455 2,455 2,415 2,415 691,600
2007/11/08 2,450 2,475 2,420 2,450 607,800
2007/11/07 2,520 2,525 2,475 2,515 843,400
2007/11/06 2,550 2,555 2,520 2,520 1,177,100
2007/11/05 2,545 2,560 2,520 2,550 448,900
2007/11/02 2,500 2,545 2,490 2,540 530,800
2007/11/01 2,460 2,525 2,435 2,520 585,900
2007/10/31 2,445 2,490 2,430 2,480 527,900
2007/10/30 2,400 2,460 2,395 2,445 721,100
2007/10/29 2,425 2,440 2,405 2,425 459,500
2007/10/26 2,380 2,390 2,355 2,390 363,100
2007/10/25 2,410 2,425 2,375 2,390 590,100
2007/10/24 2,460 2,490 2,425 2,445 527,300
2007/10/23 2,450 2,460 2,415 2,435 246,800
2007/10/22 2,420 2,445 2,385 2,425 472,500
2007/10/19 2,450 2,460 2,425 2,430 339,600
2007/10/18 2,470 2,470 2,415 2,460 304,500
2007/10/17 2,470 2,495 2,430 2,465 520,400
2007/10/16 2,510 2,525 2,470 2,475 299,100
2007/10/15 2,540 2,545 2,510 2,525 199,400
2007/10/12 2,540 2,555 2,530 2,535 450,100
2007/10/11 2,550 2,565 2,505 2,535 448,900
2007/10/10 2,585 2,590 2,545 2,555 182,300
2007/10/09 2,570 2,590 2,550 2,560 192,300
2007/10/05 2,560 2,590 2,555 2,560 330,000
2007/10/04 2,540 2,570 2,530 2,545 466,700
2007/10/03 2,545 2,560 2,540 2,550 373,700
2007/10/02 2,540 2,555 2,525 2,545 378,500
2007/10/01 2,490 2,545 2,485 2,545 736,800
2007/09/28 2,510 2,510 2,435 2,485 357,300
2007/09/27 2,470 2,500 2,465 2,480 448,000
2007/09/26 2,450 2,485 2,415 2,480 555,600
2007/09/25 2,475 2,475 2,420 2,450 718,800
2007/09/21 2,430 2,485 2,430 2,485 1,117,500
2007/09/20 2,605 2,610 2,525 2,550 785,400
2007/09/19 2,595 2,625 2,595 2,620 350,000
2007/09/18 2,600 2,610 2,575 2,575 441,500
2007/09/14 2,610 2,625 2,590 2,595 562,800
2007/09/13 2,620 2,625 2,600 2,605 378,800
2007/09/12 2,635 2,645 2,625 2,630 333,400
2007/09/11 2,620 2,650 2,585 2,630 344,600
2007/09/10 2,650 2,655 2,610 2,615 872,800
2007/09/07 2,665 2,690 2,655 2,680 517,200
2007/09/06 2,635 2,665 2,615 2,660 566,000
2007/09/05 2,650 2,655 2,615 2,630 686,500
2007/09/04 2,635 2,665 2,635 2,645 441,800
2007/09/03 2,625 2,640 2,615 2,640 193,200
2007/08/31 2,625 2,640 2,605 2,620 479,500
2007/08/30 2,625 2,630 2,605 2,620 441,200
2007/08/29 2,610 2,620 2,590 2,605 389,000
2007/08/28 2,635 2,640 2,620 2,630 183,400
2007/08/27 2,620 2,640 2,610 2,635 329,400
2007/08/24 2,605 2,620 2,585 2,610 396,800
2007/08/23 2,600 2,625 2,590 2,615 415,500
2007/08/22 2,600 2,630 2,595 2,595 320,100
2007/08/21 2,555 2,635 2,555 2,600 474,500
2007/08/20 2,605 2,620 2,535 2,555 646,400
2007/08/17 2,580 2,635 2,565 2,565 995,500
2007/08/16 2,530 2,570 2,480 2,570 943,400
2007/08/15 2,620 2,620 2,550 2,555 378,000
2007/08/14 2,610 2,630 2,570 2,610 541,400
2007/08/13 2,560 2,695 2,550 2,650 1,272,300
2007/08/10 2,540 2,565 2,495 2,530 972,000
2007/08/09 2,525 2,575 2,515 2,540 1,493,500
2007/08/08 2,500 2,520 2,465 2,520 989,400
2007/08/07 2,545 2,545 2,505 2,530 647,600
2007/08/06 2,495 2,545 2,475 2,540 533,300
2007/08/03 2,520 2,520 2,470 2,500 442,400
2007/08/02 2,510 2,525 2,470 2,515 959,800
2007/08/01 2,435 2,510 2,430 2,500 863,000
2007/07/31 2,470 2,475 2,435 2,460 760,900
2007/07/30 2,495 2,495 2,425 2,480 522,600
2007/07/27 2,515 2,525 2,475 2,505 1,039,700
2007/07/26 2,570 2,585 2,555 2,565 585,300
2007/07/25 2,560 2,585 2,545 2,580 701,100
2007/07/24 2,545 2,585 2,545 2,580 570,200
2007/07/23 2,575 2,575 2,520 2,535 707,600
2007/07/20 2,600 2,610 2,570 2,580 532,900
2007/07/19 2,570 2,595 2,550 2,580 625,700
2007/07/18 2,590 2,605 2,565 2,580 679,100
2007/07/17 2,615 2,615 2,585 2,610 526,100
2007/07/13 2,615 2,630 2,595 2,605 459,400
2007/07/12 2,600 2,625 2,585 2,595 513,500
2007/07/11 2,615 2,615 2,585 2,600 578,900
2007/07/10 2,630 2,630 2,600 2,610 439,800
2007/07/09 2,635 2,645 2,615 2,625 426,200
2007/07/06 2,655 2,660 2,610 2,625 798,800
2007/07/05 2,690 2,715 2,670 2,680 405,900
2007/07/04 2,650 2,695 2,645 2,680 517,200
2007/07/03 2,635 2,650 2,620 2,635 832,900
2007/07/02 2,695 2,700 2,640 2,650 554,300
2007/06/29 2,630 2,690 2,620 2,675 565,200
2007/06/28 2,610 2,630 2,605 2,615 417,300
2007/06/27 2,660 2,660 2,585 2,610 839,700
2007/06/26 2,665 2,685 2,625 2,675 525,400
2007/06/25 2,675 2,705 2,655 2,655 458,500
2007/06/22 2,685 2,690 2,650 2,670 531,400
2007/06/21 2,695 2,715 2,680 2,705 508,000
2007/06/20 2,695 2,715 2,685 2,700 524,600
2007/06/19 2,730 2,730 2,685 2,690 413,600
2007/06/18 2,730 2,735 2,705 2,730 458,600
2007/06/15 2,690 2,705 2,685 2,705 433,700
2007/06/14 2,700 2,705 2,675 2,675 460,700
2007/06/13 2,705 2,710 2,655 2,680 650,500
2007/06/12 2,770 2,780 2,720 2,725 463,900
2007/06/11 2,805 2,815 2,755 2,765 416,900
2007/06/08 2,820 2,830 2,775 2,790 736,600
2007/06/07 2,840 2,840 2,805 2,815 306,000
2007/06/06 2,845 2,860 2,830 2,835 264,300
2007/06/05 2,860 2,885 2,835 2,840 540,100
2007/06/04 2,880 2,910 2,820 2,850 731,400
2007/06/01 2,930 2,945 2,875 2,895 489,900
2007/05/31 2,890 2,900 2,865 2,900 564,600
2007/05/30 2,855 2,890 2,810 2,885 881,500
2007/05/29 2,780 2,880 2,765 2,865 1,093,400
2007/05/28 2,755 2,780 2,740 2,760 468,300
2007/05/25 2,775 2,785 2,720 2,740 849,500
2007/05/24 2,855 2,855 2,795 2,795 1,019,800
2007/05/23 2,860 2,915 2,845 2,850 853,200
2007/05/22 2,880 2,885 2,845 2,880 725,100
2007/05/21 2,890 2,905 2,850 2,870 660,600
2007/05/18 2,905 2,915 2,865 2,865 593,100
2007/05/17 2,950 2,960 2,895 2,910 495,100
2007/05/16 2,975 3,020 2,945 2,950 734,100
2007/05/15 2,980 2,995 2,945 2,955 881,000
2007/05/14 2,965 3,030 2,965 3,010 497,500
2007/05/11 2,960 2,980 2,925 2,965 430,400
2007/05/10 2,990 3,010 2,970 2,975 680,100
2007/05/09 3,000 3,010 2,990 3,000 445,400
2007/05/08 3,010 3,040 2,990 2,995 341,800
2007/05/07 3,040 3,060 3,020 3,030 337,500
2007/05/02 3,010 3,030 2,995 3,020 246,300
2007/05/01 3,080 3,080 3,000 3,000 449,500
2007/04/27 3,050 3,110 3,040 3,040 615,100
2007/04/26 3,060 3,080 3,040 3,050 452,500
2007/04/25 3,080 3,090 3,020 3,070 798,600
2007/04/24 3,050 3,120 3,040 3,100 463,000
2007/04/23 3,080 3,100 3,050 3,050 488,600
2007/04/20 3,070 3,070 3,040 3,070 270,600
2007/04/19 3,120 3,120 3,040 3,060 488,300
2007/04/18 3,070 3,160 3,050 3,120 701,800
2007/04/17 3,090 3,110 3,030 3,050 578,800
2007/04/16 3,080 3,120 3,080 3,100 622,700
2007/04/13 3,110 3,120 3,060 3,060 587,800
2007/04/12 3,150 3,150 3,090 3,100 402,100
2007/04/11 3,160 3,190 3,130 3,170 782,900
2007/04/10 3,130 3,170 3,110 3,150 600,600
2007/04/09 3,110 3,190 3,110 3,180 515,200
2007/04/06 3,110 3,150 3,100 3,100 283,800
2007/04/05 3,140 3,140 3,090 3,100 496,400
2007/04/04 3,150 3,190 3,140 3,140 428,200
2007/04/03 3,080 3,150 3,070 3,110 621,500
2007/04/02 3,180 3,210 3,080 3,080 584,200
2007/03/30 3,180 3,210 3,130 3,130 445,100
2007/03/29 3,160 3,220 3,110 3,210 647,600
2007/03/28 3,220 3,240 3,110 3,150 722,600
2007/03/27 3,270 3,280 3,190 3,220 520,800
2007/03/26 3,370 3,370 3,300 3,310 341,500
2007/03/23 3,330 3,370 3,300 3,350 460,200
2007/03/22 3,320 3,350 3,300 3,320 500,000
2007/03/20 3,280 3,310 3,260 3,280 400,900
2007/03/19 3,160 3,250 3,160 3,240 618,300
2007/03/16 3,200 3,220 3,150 3,170 454,100
2007/03/15 3,160 3,230 3,150 3,200 528,400
2007/03/14 3,220 3,240 3,140 3,150 490,000
2007/03/13 3,280 3,340 3,260 3,270 598,300
2007/03/12 3,250 3,300 3,230 3,280 389,500
2007/03/09 3,260 3,270 3,230 3,240 539,100
2007/03/08 3,170 3,260 3,170 3,260 462,600
2007/03/07 3,190 3,240 3,160 3,180 554,400
2007/03/06 3,100 3,180 3,070 3,180 788,700
2007/03/05 3,160 3,190 3,130 3,140 492,800
2007/03/02 3,250 3,290 3,190 3,210 637,700
2007/03/01 3,260 3,270 3,210 3,240 479,500
2007/02/28 3,200 3,270 3,170 3,240 663,900
2007/02/27 3,300 3,400 3,300 3,350 520,100
2007/02/26 3,300 3,340 3,290 3,320 353,300
2007/02/23 3,270 3,320 3,230 3,280 689,900
2007/02/22 3,280 3,290 3,220 3,260 599,800
2007/02/21 3,320 3,360 3,250 3,290 703,600
2007/02/20 3,220 3,350 3,220 3,320 1,034,700
2007/02/19 3,300 3,310 3,250 3,280 808,700
2007/02/16 3,340 3,360 3,280 3,320 1,037,300
2007/02/15 3,360 3,400 3,320 3,380 1,102,500
2007/02/14 3,390 3,450 3,380 3,390 960,900
2007/02/13 3,350 3,470 3,340 3,430 999,500
2007/02/09 3,300 3,420 3,260 3,390 928,800
2007/02/08 3,350 3,420 3,280 3,290 579,100
2007/02/07 3,330 3,450 3,300 3,380 1,048,000
2007/02/06 3,200 3,340 3,190 3,330 1,017,600
2007/02/05 3,180 3,210 3,120 3,160 850,400
2007/02/02 3,130 3,200 3,120 3,170 460,300
2007/02/01 3,030 3,140 3,030 3,120 739,400
2007/01/31 3,080 3,100 3,000 3,040 807,400
2007/01/30 3,150 3,170 3,120 3,130 458,400
2007/01/29 3,090 3,180 3,080 3,160 503,000
2007/01/26 3,030 3,110 3,020 3,090 589,300
2007/01/25 3,060 3,110 3,020 3,030 593,500
2007/01/24 3,000 3,040 2,995 3,040 286,400
2007/01/23 2,990 2,995 2,970 2,985 340,500
2007/01/22 3,000 3,010 2,970 2,980 416,200
2007/01/19 2,990 3,010 2,960 2,975 382,200
2007/01/18 3,000 3,010 2,990 2,990 666,700
2007/01/17 3,050 3,050 2,970 3,020 426,600
2007/01/16 3,050 3,050 3,020 3,040 438,500
2007/01/15 3,000 3,040 2,995 3,040 331,000
2007/01/12 2,950 3,000 2,950 2,990 605,800
2007/01/11 2,990 3,010 2,930 2,950 536,300
2007/01/10 3,030 3,030 2,955 2,980 658,500
2007/01/09 3,010 3,060 3,010 3,040 382,800
2007/01/05 3,130 3,130 3,040 3,050 417,100
2007/01/04 3,090 3,130 3,080 3,130 268,100

このページの先頭へ