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 |
---|---|---|---|---|---|
2017/12/29 | 730 | 745 | 730 | 742 | 1,001,800 |
2017/12/28 | 729 | 732 | 727 | 730 | 536,600 |
2017/12/27 | 726 | 730 | 726 | 728 | 496,900 |
2017/12/26 | 733 | 733 | 726 | 727 | 883,200 |
2017/12/25 | 733 | 734 | 727 | 732 | 807,700 |
2017/12/22 | 734 | 742 | 731 | 733 | 891,100 |
2017/12/21 | 744 | 745 | 730 | 736 | 1,589,300 |
2017/12/20 | 756 | 756 | 742 | 745 | 1,491,100 |
2017/12/19 | 763 | 765 | 756 | 757 | 1,000,000 |
2017/12/18 | 774 | 775 | 761 | 763 | 875,400 |
2017/12/15 | 776 | 777 | 760 | 766 | 1,553,300 |
2017/12/14 | 779 | 783 | 775 | 776 | 917,800 |
2017/12/13 | 789 | 791 | 779 | 780 | 1,552,400 |
2017/12/12 | 795 | 796 | 792 | 794 | 618,100 |
2017/12/11 | 800 | 800 | 791 | 796 | 962,800 |
2017/12/08 | 788 | 799 | 788 | 795 | 922,700 |
2017/12/07 | 792 | 799 | 789 | 793 | 631,100 |
2017/12/06 | 793 | 795 | 787 | 789 | 717,800 |
2017/12/05 | 785 | 795 | 784 | 794 | 725,700 |
2017/12/04 | 797 | 798 | 782 | 783 | 1,349,200 |
2017/12/01 | 810 | 810 | 795 | 798 | 843,900 |
2017/11/30 | 796 | 807 | 793 | 807 | 959,900 |
2017/11/29 | 798 | 803 | 796 | 801 | 497,600 |
2017/11/28 | 791 | 797 | 791 | 794 | 629,900 |
2017/11/27 | 796 | 798 | 790 | 793 | 763,600 |
2017/11/24 | 799 | 800 | 796 | 798 | 657,100 |
2017/11/22 | 803 | 805 | 796 | 801 | 961,700 |
2017/11/21 | 815 | 815 | 801 | 803 | 874,700 |
2017/11/20 | 803 | 806 | 798 | 803 | 784,600 |
2017/11/17 | 817 | 817 | 796 | 800 | 1,066,300 |
2017/11/16 | 812 | 816 | 804 | 811 | 873,600 |
2017/11/15 | 821 | 825 | 806 | 808 | 1,385,400 |
2017/11/14 | 857 | 861 | 834 | 834 | 738,300 |
2017/11/13 | 864 | 872 | 863 | 865 | 383,300 |
2017/11/10 | 874 | 877 | 868 | 869 | 718,300 |
2017/11/09 | 873 | 898 | 873 | 880 | 1,004,600 |
2017/11/08 | 870 | 880 | 867 | 878 | 952,600 |
2017/11/07 | 872 | 879 | 870 | 879 | 663,300 |
2017/11/06 | 881 | 886 | 875 | 876 | 788,100 |
2017/11/02 | 891 | 894 | 882 | 885 | 842,800 |
2017/11/01 | 885 | 900 | 875 | 897 | 1,273,500 |
2017/10/31 | 875 | 895 | 873 | 891 | 888,500 |
2017/10/30 | 890 | 893 | 876 | 881 | 2,049,600 |
2017/10/27 | 875 | 897 | 871 | 893 | 1,345,400 |
2017/10/26 | 849 | 887 | 848 | 881 | 2,909,900 |
2017/10/25 | 840 | 840 | 824 | 828 | 714,700 |
2017/10/24 | 828 | 838 | 828 | 836 | 684,400 |
2017/10/23 | 831 | 832 | 825 | 825 | 462,500 |
2017/10/20 | 831 | 832 | 821 | 825 | 631,200 |
2017/10/19 | 839 | 843 | 835 | 838 | 409,500 |
2017/10/18 | 838 | 842 | 833 | 840 | 368,300 |
2017/10/17 | 844 | 844 | 833 | 838 | 644,500 |
2017/10/16 | 835 | 852 | 835 | 847 | 866,000 |
2017/10/13 | 828 | 835 | 826 | 834 | 647,800 |
2017/10/12 | 827 | 834 | 824 | 831 | 562,500 |
2017/10/11 | 817 | 828 | 816 | 828 | 441,800 |
2017/10/10 | 811 | 819 | 811 | 817 | 502,000 |
2017/10/06 | 818 | 822 | 814 | 814 | 315,300 |
2017/10/05 | 818 | 832 | 814 | 817 | 686,700 |
2017/10/04 | 811 | 819 | 809 | 818 | 617,100 |
2017/10/03 | 802 | 813 | 800 | 812 | 666,500 |
2017/10/02 | 803 | 804 | 797 | 800 | 605,600 |
2017/09/29 | 800 | 805 | 798 | 803 | 606,100 |
2017/09/28 | 826 | 826 | 798 | 802 | 1,063,100 |
2017/09/27 | 831 | 836 | 822 | 823 | 448,500 |
2017/09/26 | 828 | 837 | 825 | 833 | 598,000 |
2017/09/25 | 827 | 828 | 821 | 828 | 682,200 |
2017/09/22 | 833 | 839 | 828 | 829 | 466,800 |
2017/09/21 | 831 | 839 | 828 | 832 | 456,100 |
2017/09/20 | 831 | 833 | 827 | 829 | 469,700 |
2017/09/19 | 813 | 834 | 811 | 834 | 841,100 |
2017/09/15 | 813 | 819 | 811 | 813 | 816,700 |
2017/09/14 | 817 | 826 | 816 | 822 | 573,200 |
2017/09/13 | 811 | 817 | 806 | 814 | 391,800 |
2017/09/12 | 816 | 816 | 810 | 811 | 426,900 |
2017/09/11 | 816 | 817 | 807 | 808 | 510,100 |
2017/09/08 | 810 | 813 | 804 | 806 | 389,600 |
2017/09/07 | 808 | 814 | 808 | 812 | 476,200 |
2017/09/06 | 810 | 810 | 804 | 805 | 617,800 |
2017/09/05 | 826 | 826 | 812 | 813 | 571,900 |
2017/09/04 | 830 | 835 | 823 | 826 | 302,100 |
2017/09/01 | 839 | 840 | 830 | 835 | 398,600 |
2017/08/31 | 829 | 838 | 827 | 838 | 391,400 |
2017/08/30 | 829 | 833 | 823 | 831 | 470,400 |
2017/08/29 | 821 | 827 | 820 | 826 | 306,700 |
2017/08/28 | 823 | 831 | 817 | 831 | 477,800 |
2017/08/25 | 819 | 825 | 815 | 823 | 395,800 |
2017/08/24 | 821 | 824 | 813 | 814 | 469,500 |
2017/08/23 | 835 | 835 | 820 | 822 | 497,700 |
2017/08/22 | 831 | 833 | 821 | 830 | 447,500 |
2017/08/21 | 822 | 828 | 820 | 828 | 477,700 |
2017/08/18 | 820 | 824 | 811 | 817 | 574,100 |
2017/08/17 | 813 | 832 | 813 | 830 | 536,700 |
2017/08/16 | 818 | 823 | 814 | 815 | 495,100 |
2017/08/15 | 820 | 821 | 811 | 818 | 481,300 |
2017/08/14 | 810 | 826 | 804 | 816 | 1,017,900 |
2017/08/10 | 821 | 821 | 811 | 815 | 638,500 |
2017/08/09 | 830 | 834 | 819 | 823 | 651,100 |
2017/08/08 | 836 | 839 | 825 | 833 | 704,700 |
2017/08/07 | 840 | 842 | 835 | 839 | 462,900 |
2017/08/04 | 835 | 836 | 829 | 833 | 399,400 |
2017/08/03 | 834 | 840 | 831 | 839 | 493,000 |
2017/08/02 | 843 | 845 | 830 | 832 | 750,700 |
2017/08/01 | 831 | 842 | 824 | 841 | 971,500 |
2017/07/31 | 851 | 856 | 828 | 831 | 1,641,500 |
2017/07/28 | 863 | 878 | 863 | 878 | 384,400 |
2017/07/27 | 860 | 877 | 852 | 870 | 566,900 |
2017/07/26 | 867 | 869 | 861 | 865 | 433,000 |
2017/07/25 | 870 | 873 | 865 | 865 | 309,400 |
2017/07/24 | 871 | 874 | 866 | 873 | 352,500 |
2017/07/21 | 886 | 887 | 876 | 878 | 332,500 |
2017/07/20 | 883 | 892 | 880 | 890 | 460,900 |
2017/07/19 | 872 | 885 | 870 | 883 | 494,300 |
2017/07/18 | 860 | 875 | 860 | 874 | 539,700 |
2017/07/14 | 855 | 863 | 855 | 862 | 443,800 |
2017/07/13 | 863 | 865 | 851 | 853 | 519,700 |
2017/07/12 | 859 | 861 | 855 | 860 | 562,500 |
2017/07/11 | 849 | 861 | 848 | 859 | 603,000 |
2017/07/10 | 850 | 857 | 848 | 853 | 429,800 |
2017/07/07 | 851 | 855 | 849 | 851 | 471,100 |
2017/07/06 | 848 | 858 | 844 | 857 | 529,500 |
2017/07/05 | 851 | 853 | 846 | 850 | 455,700 |
2017/07/04 | 861 | 862 | 851 | 853 | 441,900 |
2017/07/03 | 859 | 862 | 852 | 861 | 442,200 |
2017/06/30 | 864 | 864 | 850 | 856 | 645,200 |
2017/06/29 | 863 | 867 | 857 | 864 | 311,400 |
2017/06/28 | 852 | 862 | 851 | 859 | 479,700 |
2017/06/27 | 860 | 860 | 851 | 853 | 491,500 |
2017/06/26 | 854 | 856 | 847 | 853 | 403,300 |
2017/06/23 | 844 | 850 | 837 | 849 | 816,400 |
2017/06/22 | 858 | 858 | 842 | 842 | 603,800 |
2017/06/21 | 874 | 874 | 857 | 858 | 640,100 |
2017/06/20 | 888 | 890 | 879 | 882 | 617,700 |
2017/06/19 | 880 | 892 | 878 | 888 | 1,192,200 |
2017/06/16 | 861 | 864 | 855 | 859 | 585,300 |
2017/06/15 | 866 | 868 | 855 | 864 | 398,700 |
2017/06/14 | 868 | 876 | 863 | 866 | 477,200 |
2017/06/13 | 863 | 870 | 860 | 864 | 372,700 |
2017/06/12 | 863 | 871 | 862 | 865 | 454,500 |
2017/06/09 | 856 | 868 | 856 | 866 | 667,800 |
2017/06/08 | 874 | 875 | 857 | 858 | 553,300 |
2017/06/07 | 860 | 874 | 856 | 872 | 563,800 |
2017/06/06 | 880 | 880 | 862 | 862 | 507,600 |
2017/06/05 | 870 | 877 | 863 | 874 | 585,100 |
2017/06/02 | 861 | 875 | 858 | 873 | 841,600 |
2017/06/01 | 850 | 859 | 847 | 858 | 741,700 |
2017/05/31 | 853 | 853 | 845 | 847 | 597,300 |
2017/05/30 | 860 | 861 | 853 | 855 | 807,500 |
2017/05/29 | 843 | 861 | 843 | 859 | 977,500 |
2017/05/26 | 852 | 857 | 842 | 844 | 883,100 |
2017/05/25 | 827 | 852 | 826 | 850 | 994,800 |
2017/05/24 | 831 | 832 | 826 | 828 | 786,500 |
2017/05/23 | 822 | 828 | 820 | 825 | 685,100 |
2017/05/22 | 817 | 824 | 813 | 823 | 892,700 |
2017/05/19 | 811 | 815 | 806 | 815 | 911,600 |
2017/05/18 | 815 | 817 | 809 | 811 | 1,016,900 |
2017/05/17 | 816 | 821 | 816 | 819 | 734,000 |
2017/05/16 | 820 | 823 | 816 | 820 | 602,300 |
2017/05/15 | 816 | 823 | 813 | 820 | 830,700 |
2017/05/12 | 820 | 828 | 819 | 822 | 660,600 |
2017/05/11 | 828 | 829 | 818 | 824 | 680,800 |
2017/05/10 | 827 | 834 | 823 | 825 | 741,200 |
2017/05/09 | 827 | 833 | 823 | 824 | 964,000 |
2017/05/08 | 833 | 835 | 828 | 833 | 985,900 |
2017/05/02 | 815 | 828 | 815 | 824 | 892,300 |
2017/05/01 | 809 | 816 | 806 | 814 | 1,260,500 |
2017/04/28 | 805 | 814 | 803 | 809 | 1,313,100 |
2017/04/27 | 803 | 807 | 794 | 799 | 834,400 |
2017/04/26 | 811 | 813 | 804 | 809 | 743,400 |
2017/04/25 | 800 | 809 | 798 | 806 | 668,300 |
2017/04/24 | 800 | 802 | 795 | 800 | 890,800 |
2017/04/21 | 792 | 800 | 790 | 800 | 617,800 |
2017/04/20 | 800 | 802 | 788 | 789 | 785,600 |
2017/04/19 | 790 | 802 | 788 | 802 | 718,600 |
2017/04/18 | 796 | 803 | 793 | 800 | 771,400 |
2017/04/17 | 776 | 792 | 774 | 792 | 660,400 |
2017/04/14 | 794 | 795 | 773 | 777 | 1,289,900 |
2017/04/13 | 791 | 805 | 790 | 799 | 920,800 |
2017/04/12 | 791 | 795 | 783 | 792 | 1,101,500 |
2017/04/11 | 803 | 803 | 794 | 798 | 1,119,000 |
2017/04/10 | 809 | 811 | 801 | 806 | 1,165,400 |
2017/04/07 | 818 | 818 | 807 | 814 | 822,400 |
2017/04/06 | 832 | 832 | 808 | 808 | 946,300 |
2017/04/05 | 829 | 836 | 821 | 833 | 870,700 |
2017/04/04 | 832 | 838 | 827 | 833 | 756,800 |
2017/04/03 | 846 | 848 | 827 | 834 | 848,000 |
2017/03/31 | 836 | 857 | 831 | 842 | 1,323,200 |
2017/03/30 | 843 | 845 | 827 | 829 | 835,300 |
2017/03/29 | 841 | 854 | 841 | 848 | 1,311,300 |
2017/03/28 | 830 | 845 | 827 | 838 | 1,755,900 |
2017/03/27 | 820 | 826 | 814 | 820 | 877,700 |
2017/03/24 | 808 | 833 | 806 | 831 | 1,212,700 |
2017/03/23 | 793 | 811 | 786 | 808 | 1,374,600 |
2017/03/22 | 794 | 795 | 786 | 789 | 987,900 |
2017/03/21 | 805 | 807 | 798 | 801 | 792,600 |
2017/03/17 | 805 | 808 | 801 | 804 | 917,000 |
2017/03/16 | 805 | 811 | 804 | 808 | 632,000 |
2017/03/15 | 815 | 818 | 806 | 806 | 956,800 |
2017/03/14 | 825 | 829 | 821 | 823 | 362,400 |
2017/03/13 | 812 | 827 | 812 | 826 | 673,700 |
2017/03/10 | 818 | 819 | 809 | 816 | 933,100 |
2017/03/09 | 813 | 814 | 808 | 811 | 473,100 |
2017/03/08 | 821 | 821 | 812 | 814 | 560,000 |
2017/03/07 | 813 | 824 | 813 | 819 | 624,500 |
2017/03/06 | 820 | 825 | 809 | 814 | 781,400 |
2017/03/03 | 826 | 831 | 820 | 824 | 689,600 |
2017/03/02 | 817 | 822 | 810 | 821 | 1,051,200 |
2017/03/01 | 813 | 817 | 804 | 809 | 1,104,300 |
2017/02/28 | 814 | 827 | 811 | 814 | 1,108,200 |
2017/02/27 | 809 | 811 | 804 | 809 | 936,600 |
2017/02/24 | 811 | 816 | 808 | 811 | 631,500 |
2017/02/23 | 805 | 810 | 801 | 810 | 958,300 |
2017/02/22 | 813 | 813 | 801 | 806 | 898,500 |
2017/02/21 | 800 | 812 | 799 | 810 | 947,500 |
2017/02/20 | 803 | 808 | 801 | 807 | 517,300 |
2017/02/17 | 801 | 804 | 799 | 804 | 629,200 |
2017/02/16 | 810 | 811 | 801 | 802 | 806,600 |
2017/02/15 | 820 | 822 | 809 | 810 | 548,300 |
2017/02/14 | 828 | 835 | 814 | 815 | 731,700 |
2017/02/13 | 820 | 822 | 814 | 819 | 725,100 |
2017/02/10 | 813 | 814 | 803 | 813 | 865,700 |
2017/02/09 | 804 | 807 | 802 | 804 | 603,000 |
2017/02/08 | 805 | 814 | 804 | 808 | 577,500 |
2017/02/07 | 804 | 815 | 803 | 807 | 681,700 |
2017/02/06 | 809 | 811 | 801 | 804 | 618,500 |
2017/02/03 | 816 | 817 | 805 | 807 | 743,800 |
2017/02/02 | 819 | 822 | 811 | 813 | 1,170,900 |
2017/02/01 | 808 | 815 | 801 | 810 | 1,394,300 |
2017/01/31 | 836 | 838 | 816 | 818 | 1,122,700 |
2017/01/30 | 848 | 854 | 839 | 843 | 913,000 |
2017/01/27 | 861 | 863 | 849 | 854 | 809,700 |
2017/01/26 | 870 | 870 | 855 | 860 | 711,700 |
2017/01/25 | 867 | 870 | 856 | 860 | 812,100 |
2017/01/24 | 867 | 868 | 850 | 853 | 1,164,100 |
2017/01/23 | 887 | 893 | 882 | 882 | 540,900 |
2017/01/20 | 895 | 902 | 888 | 900 | 553,400 |
2017/01/19 | 904 | 917 | 899 | 900 | 722,700 |
2017/01/18 | 885 | 904 | 885 | 900 | 801,900 |
2017/01/17 | 909 | 910 | 887 | 891 | 777,700 |
2017/01/16 | 909 | 916 | 905 | 909 | 293,800 |
2017/01/13 | 900 | 921 | 900 | 918 | 584,000 |
2017/01/12 | 923 | 924 | 898 | 907 | 675,800 |
2017/01/11 | 924 | 930 | 919 | 920 | 627,500 |
2017/01/10 | 935 | 944 | 920 | 922 | 761,100 |
2017/01/06 | 927 | 934 | 922 | 932 | 457,400 |
2017/01/05 | 942 | 947 | 930 | 935 | 573,200 |
2017/01/04 | 912 | 937 | 910 | 934 | 779,900 |