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
2012/12/28 1,065 1,077 1,034 1,046 1,430,600
2012/12/27 1,088 1,099 1,063 1,084 1,555,400
2012/12/26 1,079 1,089 1,061 1,064 786,300
2012/12/25 1,046 1,084 1,046 1,068 1,356,800
2012/12/21 1,040 1,049 1,006 1,046 2,954,400
2012/12/20 968 1,040 952 1,032 3,483,500
2012/12/19 948 964 924 960 2,325,800
2012/12/18 952 958 905 935 2,523,000
2012/12/17 901 1,007 868 948 4,491,100
2012/12/14 833 884 833 876 1,852,400
2012/12/13 850 850 831 839 1,337,500
2012/12/12 830 840 815 838 1,285,800
2012/12/11 810 830 787 826 2,114,400
2012/12/10 848 857 806 828 1,559,300
2012/12/07 783 848 781 844 3,172,300
2012/12/06 769 795 758 784 1,821,200
2012/12/05 752 769 750 756 1,051,400
2012/12/04 769 778 746 753 1,570,400
2012/12/03 791 792 752 762 2,408,300
2012/11/30 808 823 799 815 2,217,600
2012/11/29 796 817 789 797 1,628,900
2012/11/28 810 834 779 781 2,532,700
2012/11/27 850 874 798 825 2,890,100
2012/11/26 830 861 826 850 1,570,800
2012/11/22 822 832 813 819 1,590,500
2012/11/21 817 829 800 816 2,325,500
2012/11/20 813 839 776 803 3,433,600
2012/11/19 776 810 775 798 3,021,400
2012/11/16 741 780 728 772 3,256,000
2012/11/15 678 719 672 712 2,303,600
2012/11/14 671 679 660 668 933,600
2012/11/13 650 677 647 670 1,633,000
2012/11/12 657 673 648 649 846,000
2012/11/09 669 680 648 659 1,460,300
2012/11/08 649 681 645 674 1,956,500
2012/11/07 648 661 632 656 2,155,900
2012/11/06 631 664 621 653 2,192,500
2012/11/05 660 660 627 640 1,306,100
2012/11/02 671 672 648 670 1,293,900
2012/11/01 667 671 651 665 808,000
2012/10/31 653 663 632 657 1,503,600
2012/10/30 677 685 653 653 1,216,300
2012/10/29 663 680 651 676 1,557,100
2012/10/26 683 699 658 664 2,477,500
2012/10/25 663 696 653 692 2,368,700
2012/10/24 686 729 662 662 3,029,600
2012/10/23 776 776 680 683 2,649,400
2012/10/22 801 818 775 776 2,277,300
2012/10/19 763 800 761 800 2,213,400
2012/10/18 732 762 731 760 1,883,300
2012/10/17 713 739 703 727 2,039,200
2012/10/16 702 721 694 713 1,797,400
2012/10/15 682 707 676 703 2,103,000
2012/10/12 673 683 648 683 2,488,800
2012/10/11 619 666 616 653 2,091,500
2012/10/10 629 640 608 627 1,890,000
2012/10/09 667 680 626 629 1,774,500
2012/10/05 650 676 649 674 1,990,900
2012/10/04 684 688 640 649 2,329,300
2012/10/03 680 694 673 684 1,804,600
2012/10/02 668 685 654 679 2,450,500
2012/10/01 634 672 631 671 2,133,800
2012/09/28 632 654 615 634 2,574,400
2012/09/27 621 645 613 632 2,183,400
2012/09/26 597 618 597 614 1,447,900
2012/09/25 613 614 590 606 1,900,000
2012/09/24 591 614 588 613 1,962,000
2012/09/21 578 603 554 601 2,890,600
2012/09/20 591 597 574 584 2,379,200
2012/09/19 573 606 570 600 3,068,700
2012/09/18 534 569 528 563 2,136,500
2012/09/14 529 537 521 534 1,563,700
2012/09/13 504 528 493 526 1,572,300
2012/09/12 505 513 487 496 1,407,900
2012/09/11 511 521 501 503 956,700
2012/09/10 515 535 508 518 1,380,300
2012/09/07 517 524 499 523 2,249,000
2012/09/06 528 535 506 510 1,699,000
2012/09/05 553 556 524 526 2,206,100
2012/09/04 568 588 559 561 1,352,300
2012/09/03 600 603 571 574 1,164,200
2012/08/31 609 620 599 602 1,503,200
2012/08/30 632 637 596 604 1,891,800
2012/08/29 659 664 635 642 1,652,000
2012/08/28 710 712 655 660 1,469,300
2012/08/27 721 737 705 719 1,087,400
2012/08/24 726 747 718 723 1,156,700
2012/08/23 725 730 722 727 351,900
2012/08/22 733 738 726 727 421,600
2012/08/21 742 746 725 734 643,400
2012/08/20 760 763 746 749 527,400
2012/08/17 736 749 730 748 767,400
2012/08/16 740 745 713 733 709,900
2012/08/15 765 776 738 743 864,600
2012/08/14 746 766 735 764 1,072,200
2012/08/13 721 752 720 735 953,500
2012/08/10 753 764 725 732 1,123,700
2012/08/09 742 773 741 761 1,129,700
2012/08/08 745 776 733 751 1,595,800
2012/08/07 692 751 679 745 1,377,300
2012/08/06 685 695 674 691 1,429,500
2012/08/03 680 697 658 687 1,379,700
2012/08/02 667 701 656 681 1,723,500
2012/08/01 710 713 670 675 1,094,400
2012/07/31 662 724 662 721 2,217,000
2012/07/30 713 718 669 675 1,144,400
2012/07/27 729 734 706 713 909,300
2012/07/26 720 739 710 724 1,401,500
2012/07/25 765 773 729 733 1,255,700
2012/07/24 789 804 771 773 1,100,900
2012/07/23 816 828 794 796 1,131,400
2012/07/20 875 879 829 831 939,500
2012/07/19 879 907 870 876 1,078,800
2012/07/18 900 905 859 872 1,331,100
2012/07/17 948 949 903 907 968,600
2012/07/13 981 997 959 962 438,300
2012/07/12 993 1,005 984 985 607,100
2012/07/11 1,007 1,015 983 992 579,200
2012/07/10 1,010 1,024 1,004 1,006 451,100
2012/07/09 995 1,015 995 1,005 414,200
2012/07/06 1,001 1,017 991 1,000 625,600
2012/07/05 1,013 1,019 997 1,000 487,300
2012/07/04 1,021 1,027 1,013 1,020 587,600
2012/07/03 1,012 1,032 1,010 1,021 561,800
2012/07/02 1,033 1,034 998 1,007 609,800
2012/06/29 1,006 1,034 1,000 1,029 1,204,100
2012/06/28 990 1,015 973 991 1,309,400
2012/06/27 951 964 947 961 560,300
2012/06/26 942 963 940 951 677,300
2012/06/25 957 962 940 942 616,900
2012/06/22 971 971 942 957 635,700
2012/06/21 952 984 952 971 935,100
2012/06/20 936 957 932 953 767,900
2012/06/19 936 949 925 928 620,500
2012/06/18 932 951 921 935 667,800
2012/06/15 910 923 906 921 421,000
2012/06/14 914 927 904 910 469,500
2012/06/13 916 929 908 920 692,000
2012/06/12 936 951 914 918 768,800
2012/06/11 913 953 911 935 1,385,400
2012/06/08 915 922 885 898 1,024,600
2012/06/07 891 915 878 914 1,051,400
2012/06/06 906 906 888 900 856,900
2012/06/05 900 913 888 905 829,000
2012/06/04 915 921 892 906 1,130,500
2012/06/01 975 978 922 934 826,300
2012/05/31 950 999 950 984 1,186,700
2012/05/30 931 954 928 949 549,500
2012/05/29 955 957 931 946 368,300
2012/05/28 970 975 954 959 323,300
2012/05/25 968 985 950 970 496,000
2012/05/24 950 973 950 963 574,500
2012/05/23 960 982 942 954 845,900
2012/05/22 1,000 1,007 962 968 611,300
2012/05/21 981 1,005 977 998 700,400
2012/05/18 997 1,003 977 990 567,400
2012/05/17 1,011 1,015 983 1,006 437,100
2012/05/16 1,018 1,030 997 1,016 612,900
2012/05/15 1,040 1,050 1,013 1,016 587,000
2012/05/14 1,004 1,073 1,001 1,063 1,057,600
2012/05/11 1,030 1,036 1,005 1,008 414,400
2012/05/10 1,005 1,064 1,005 1,037 695,700
2012/05/09 1,013 1,026 1,006 1,010 665,600
2012/05/08 1,060 1,079 1,003 1,030 996,000
2012/05/07 1,054 1,074 1,039 1,063 704,600
2012/05/02 1,101 1,101 1,077 1,084 505,200
2012/05/01 1,128 1,130 1,088 1,102 677,100
2012/04/27 1,127 1,145 1,114 1,124 473,700
2012/04/26 1,166 1,166 1,134 1,139 493,400
2012/04/25 1,164 1,164 1,150 1,163 421,500
2012/04/24 1,150 1,170 1,135 1,165 869,200
2012/04/23 1,200 1,201 1,161 1,165 778,500
2012/04/20 1,233 1,241 1,202 1,206 493,700
2012/04/19 1,234 1,234 1,215 1,231 494,000
2012/04/18 1,242 1,258 1,227 1,235 723,700
2012/04/17 1,221 1,241 1,204 1,233 525,000
2012/04/16 1,205 1,248 1,204 1,226 504,500
2012/04/13 1,213 1,213 1,194 1,209 556,700
2012/04/12 1,236 1,252 1,212 1,213 503,500
2012/04/11 1,241 1,259 1,228 1,243 719,200
2012/04/10 1,233 1,259 1,233 1,259 1,010,700
2012/04/09 1,234 1,250 1,222 1,225 627,600
2012/04/06 1,222 1,256 1,210 1,235 743,200
2012/04/05 1,207 1,245 1,203 1,230 589,000
2012/04/04 1,227 1,235 1,199 1,202 490,200
2012/04/03 1,200 1,234 1,197 1,228 570,800
2012/04/02 1,219 1,220 1,189 1,203 671,000
2012/03/30 1,227 1,233 1,204 1,215 514,500
2012/03/29 1,225 1,228 1,210 1,226 538,900
2012/03/28 1,241 1,264 1,223 1,230 682,800
2012/03/27 1,246 1,280 1,246 1,277 681,300
2012/03/26 1,269 1,274 1,244 1,244 637,100
2012/03/23 1,268 1,282 1,265 1,268 495,600
2012/03/22 1,268 1,292 1,268 1,268 503,500
2012/03/21 1,266 1,278 1,262 1,272 851,200
2012/03/19 1,288 1,296 1,263 1,268 1,096,400
2012/03/16 1,283 1,313 1,279 1,303 1,060,600
2012/03/15 1,268 1,288 1,263 1,282 874,900
2012/03/14 1,268 1,283 1,260 1,261 594,400
2012/03/13 1,254 1,266 1,247 1,262 750,500
2012/03/12 1,250 1,260 1,242 1,253 742,000
2012/03/09 1,262 1,269 1,254 1,256 678,800
2012/03/08 1,262 1,272 1,248 1,251 590,000
2012/03/07 1,258 1,270 1,240 1,264 638,300
2012/03/06 1,249 1,270 1,245 1,265 694,100
2012/03/05 1,249 1,271 1,233 1,238 520,100
2012/03/02 1,223 1,247 1,219 1,241 724,000
2012/03/01 1,208 1,216 1,196 1,203 410,100
2012/02/29 1,206 1,225 1,194 1,201 648,500
2012/02/28 1,193 1,216 1,182 1,210 654,300
2012/02/27 1,198 1,217 1,181 1,189 856,900
2012/02/24 1,240 1,249 1,215 1,216 490,100
2012/02/23 1,245 1,249 1,229 1,242 330,200
2012/02/22 1,245 1,262 1,237 1,247 498,800
2012/02/21 1,274 1,278 1,217 1,230 1,007,000
2012/02/20 1,255 1,292 1,252 1,279 1,142,300
2012/02/17 1,238 1,249 1,228 1,240 598,200
2012/02/16 1,213 1,235 1,210 1,233 719,700
2012/02/15 1,190 1,220 1,189 1,216 740,800
2012/02/14 1,164 1,189 1,156 1,187 580,300
2012/02/13 1,170 1,184 1,159 1,164 540,400
2012/02/10 1,158 1,177 1,147 1,173 610,700
2012/02/09 1,118 1,160 1,114 1,154 785,400
2012/02/08 1,116 1,123 1,106 1,117 363,000
2012/02/07 1,079 1,118 1,079 1,116 676,600
2012/02/06 1,069 1,082 1,061 1,075 448,200
2012/02/03 1,060 1,077 1,060 1,069 578,500
2012/02/02 1,074 1,088 1,059 1,068 639,800
2012/02/01 1,090 1,096 1,068 1,074 576,000
2012/01/31 1,112 1,114 1,081 1,086 550,500
2012/01/30 1,115 1,133 1,108 1,118 485,900
2012/01/27 1,130 1,132 1,105 1,127 1,099,400
2012/01/26 1,137 1,150 1,133 1,146 589,900
2012/01/25 1,120 1,137 1,115 1,135 311,700
2012/01/24 1,123 1,124 1,112 1,121 315,500
2012/01/23 1,135 1,137 1,119 1,124 347,000
2012/01/20 1,155 1,155 1,124 1,136 632,900
2012/01/19 1,135 1,147 1,122 1,133 605,800
2012/01/18 1,117 1,151 1,116 1,134 708,400
2012/01/17 1,101 1,117 1,100 1,117 278,400
2012/01/16 1,108 1,110 1,089 1,101 399,700
2012/01/13 1,118 1,127 1,107 1,116 326,100
2012/01/12 1,124 1,126 1,102 1,122 390,700
2012/01/11 1,121 1,139 1,108 1,123 903,200
2012/01/10 1,095 1,130 1,094 1,120 998,400
2012/01/06 1,084 1,092 1,073 1,092 450,800
2012/01/05 1,120 1,120 1,089 1,089 369,100
2012/01/04 1,104 1,127 1,100 1,116 739,300

このページの先頭へ