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 |
---|---|---|---|---|---|
2018/12/28 | 778 | 779 | 756 | 760 | 868,900 |
2018/12/27 | 743 | 765 | 736 | 763 | 1,184,400 |
2018/12/26 | 734 | 745 | 718 | 728 | 1,317,000 |
2018/12/25 | 750 | 751 | 722 | 727 | 1,463,200 |
2018/12/21 | 789 | 791 | 765 | 771 | 1,252,500 |
2018/12/20 | 805 | 817 | 787 | 792 | 1,923,000 |
2018/12/19 | 812 | 814 | 785 | 803 | 2,029,900 |
2018/12/18 | 817 | 820 | 805 | 812 | 1,679,400 |
2018/12/17 | 828 | 833 | 821 | 827 | 1,465,100 |
2018/12/14 | 840 | 849 | 816 | 827 | 2,844,000 |
2018/12/13 | 830 | 847 | 822 | 827 | 2,426,300 |
2018/12/12 | 810 | 840 | 808 | 825 | 2,581,100 |
2018/12/11 | 800 | 819 | 798 | 803 | 2,169,200 |
2018/12/10 | 794 | 798 | 787 | 794 | 1,213,500 |
2018/12/07 | 785 | 794 | 778 | 793 | 969,200 |
2018/12/06 | 789 | 794 | 778 | 786 | 977,300 |
2018/12/05 | 772 | 797 | 770 | 789 | 972,200 |
2018/12/04 | 793 | 798 | 780 | 780 | 1,265,000 |
2018/12/03 | 782 | 795 | 775 | 793 | 1,363,100 |
2018/11/30 | 772 | 796 | 768 | 778 | 2,072,100 |
2018/11/29 | 778 | 779 | 765 | 766 | 1,142,500 |
2018/11/28 | 769 | 773 | 760 | 768 | 1,064,200 |
2018/11/27 | 765 | 769 | 761 | 769 | 890,400 |
2018/11/26 | 767 | 776 | 766 | 769 | 1,207,300 |
2018/11/22 | 738 | 760 | 733 | 759 | 997,000 |
2018/11/21 | 735 | 752 | 734 | 741 | 1,114,500 |
2018/11/20 | 730 | 747 | 727 | 746 | 998,500 |
2018/11/19 | 729 | 733 | 724 | 730 | 578,800 |
2018/11/16 | 729 | 740 | 721 | 726 | 1,372,800 |
2018/11/15 | 711 | 735 | 711 | 734 | 1,591,700 |
2018/11/14 | 683 | 729 | 682 | 708 | 2,917,700 |
2018/11/13 | 691 | 696 | 678 | 682 | 1,095,600 |
2018/11/12 | 689 | 697 | 685 | 696 | 806,200 |
2018/11/09 | 684 | 697 | 681 | 689 | 1,285,100 |
2018/11/08 | 673 | 688 | 671 | 688 | 1,357,500 |
2018/11/07 | 674 | 683 | 662 | 664 | 1,021,800 |
2018/11/06 | 664 | 679 | 662 | 673 | 1,029,300 |
2018/11/05 | 666 | 670 | 660 | 660 | 1,324,800 |
2018/11/02 | 688 | 690 | 663 | 671 | 1,859,800 |
2018/11/01 | 700 | 715 | 691 | 691 | 3,189,000 |
2018/10/31 | 662 | 665 | 655 | 660 | 947,000 |
2018/10/30 | 663 | 671 | 658 | 665 | 1,981,300 |
2018/10/29 | 660 | 676 | 659 | 663 | 807,500 |
2018/10/26 | 665 | 667 | 648 | 659 | 1,183,500 |
2018/10/25 | 670 | 675 | 661 | 665 | 1,334,100 |
2018/10/24 | 683 | 687 | 675 | 679 | 830,800 |
2018/10/23 | 701 | 703 | 675 | 678 | 1,760,900 |
2018/10/22 | 720 | 722 | 709 | 714 | 741,700 |
2018/10/19 | 709 | 720 | 708 | 718 | 1,268,400 |
2018/10/18 | 698 | 714 | 698 | 712 | 1,412,600 |
2018/10/17 | 686 | 697 | 686 | 697 | 806,400 |
2018/10/16 | 686 | 687 | 675 | 682 | 1,055,800 |
2018/10/15 | 700 | 702 | 682 | 687 | 1,852,300 |
2018/10/12 | 716 | 723 | 706 | 709 | 1,556,300 |
2018/10/11 | 704 | 723 | 703 | 720 | 1,908,000 |
2018/10/10 | 712 | 721 | 710 | 718 | 855,900 |
2018/10/09 | 712 | 721 | 707 | 709 | 1,076,400 |
2018/10/05 | 717 | 724 | 713 | 721 | 795,500 |
2018/10/04 | 712 | 721 | 710 | 719 | 1,126,200 |
2018/10/03 | 719 | 723 | 709 | 709 | 1,242,800 |
2018/10/02 | 713 | 716 | 711 | 712 | 1,092,800 |
2018/10/01 | 718 | 718 | 711 | 714 | 845,600 |
2018/09/28 | 720 | 724 | 714 | 716 | 897,100 |
2018/09/27 | 726 | 727 | 712 | 712 | 1,300,400 |
2018/09/26 | 736 | 743 | 724 | 727 | 1,429,800 |
2018/09/25 | 724 | 736 | 723 | 736 | 2,429,300 |
2018/09/21 | 708 | 718 | 703 | 716 | 1,855,000 |
2018/09/20 | 730 | 731 | 707 | 713 | 2,339,600 |
2018/09/19 | 728 | 732 | 723 | 731 | 1,023,900 |
2018/09/18 | 706 | 727 | 702 | 724 | 1,691,500 |
2018/09/14 | 700 | 702 | 694 | 698 | 1,147,900 |
2018/09/13 | 683 | 704 | 682 | 700 | 1,500,700 |
2018/09/12 | 713 | 716 | 676 | 684 | 2,763,300 |
2018/09/11 | 736 | 737 | 719 | 722 | 1,348,700 |
2018/09/10 | 727 | 742 | 727 | 735 | 1,808,600 |
2018/09/07 | 713 | 733 | 711 | 727 | 2,743,500 |
2018/09/06 | 732 | 739 | 711 | 713 | 4,551,800 |
2018/09/05 | 769 | 769 | 753 | 762 | 551,600 |
2018/09/04 | 768 | 770 | 759 | 767 | 492,400 |
2018/09/03 | 765 | 769 | 759 | 769 | 703,500 |
2018/08/31 | 765 | 767 | 757 | 758 | 841,200 |
2018/08/30 | 782 | 783 | 767 | 768 | 610,000 |
2018/08/29 | 773 | 781 | 771 | 779 | 541,200 |
2018/08/28 | 783 | 787 | 775 | 778 | 698,100 |
2018/08/27 | 767 | 778 | 766 | 778 | 860,900 |
2018/08/24 | 760 | 765 | 757 | 764 | 589,400 |
2018/08/23 | 770 | 772 | 755 | 758 | 790,300 |
2018/08/22 | 762 | 765 | 760 | 764 | 854,900 |
2018/08/21 | 754 | 767 | 747 | 762 | 1,072,100 |
2018/08/20 | 747 | 749 | 739 | 740 | 512,700 |
2018/08/17 | 736 | 747 | 724 | 745 | 484,300 |
2018/08/16 | 719 | 736 | 714 | 736 | 615,300 |
2018/08/15 | 730 | 739 | 723 | 728 | 427,600 |
2018/08/14 | 722 | 734 | 719 | 733 | 405,900 |
2018/08/13 | 734 | 737 | 718 | 722 | 698,600 |
2018/08/10 | 743 | 743 | 731 | 735 | 756,200 |
2018/08/09 | 754 | 754 | 738 | 742 | 664,900 |
2018/08/08 | 759 | 763 | 757 | 758 | 556,300 |
2018/08/07 | 757 | 766 | 751 | 765 | 617,200 |
2018/08/06 | 768 | 774 | 758 | 761 | 617,900 |
2018/08/03 | 776 | 777 | 763 | 765 | 717,000 |
2018/08/02 | 772 | 785 | 767 | 777 | 1,761,600 |
2018/08/01 | 741 | 781 | 741 | 769 | 2,378,700 |
2018/07/31 | 733 | 733 | 712 | 720 | 1,233,000 |
2018/07/30 | 735 | 736 | 722 | 731 | 750,100 |
2018/07/27 | 728 | 731 | 719 | 730 | 930,900 |
2018/07/26 | 717 | 726 | 715 | 724 | 593,200 |
2018/07/25 | 711 | 721 | 709 | 709 | 523,300 |
2018/07/24 | 703 | 710 | 702 | 706 | 509,800 |
2018/07/23 | 692 | 702 | 689 | 699 | 495,000 |
2018/07/20 | 697 | 700 | 692 | 695 | 941,700 |
2018/07/19 | 703 | 703 | 695 | 697 | 572,200 |
2018/07/18 | 703 | 708 | 699 | 703 | 676,500 |
2018/07/17 | 700 | 709 | 696 | 702 | 915,400 |
2018/07/13 | 693 | 697 | 688 | 691 | 794,200 |
2018/07/12 | 702 | 708 | 693 | 696 | 696,900 |
2018/07/11 | 709 | 713 | 693 | 693 | 956,500 |
2018/07/10 | 730 | 734 | 709 | 709 | 801,200 |
2018/07/09 | 719 | 736 | 719 | 731 | 575,500 |
2018/07/06 | 708 | 720 | 707 | 716 | 721,100 |
2018/07/05 | 723 | 724 | 702 | 707 | 910,300 |
2018/07/04 | 712 | 727 | 712 | 723 | 744,900 |
2018/07/03 | 732 | 732 | 712 | 716 | 936,000 |
2018/07/02 | 750 | 752 | 725 | 729 | 975,000 |
2018/06/29 | 754 | 757 | 741 | 754 | 751,700 |
2018/06/28 | 754 | 759 | 744 | 749 | 750,000 |
2018/06/27 | 743 | 755 | 740 | 750 | 774,600 |
2018/06/26 | 727 | 750 | 724 | 748 | 633,500 |
2018/06/25 | 733 | 736 | 728 | 730 | 537,200 |
2018/06/22 | 737 | 737 | 728 | 733 | 727,300 |
2018/06/21 | 754 | 764 | 743 | 743 | 770,200 |
2018/06/20 | 753 | 761 | 745 | 759 | 686,200 |
2018/06/19 | 752 | 764 | 748 | 749 | 988,100 |
2018/06/18 | 770 | 770 | 751 | 752 | 690,000 |
2018/06/15 | 780 | 781 | 770 | 770 | 726,500 |
2018/06/14 | 780 | 786 | 767 | 774 | 726,900 |
2018/06/13 | 768 | 780 | 768 | 777 | 808,300 |
2018/06/12 | 774 | 778 | 765 | 770 | 1,158,000 |
2018/06/11 | 774 | 777 | 766 | 769 | 1,092,300 |
2018/06/08 | 749 | 768 | 749 | 762 | 1,065,000 |
2018/06/07 | 743 | 750 | 738 | 750 | 959,000 |
2018/06/06 | 755 | 760 | 747 | 748 | 744,100 |
2018/06/05 | 758 | 764 | 753 | 764 | 796,100 |
2018/06/04 | 748 | 762 | 746 | 760 | 1,159,600 |
2018/06/01 | 735 | 742 | 725 | 733 | 925,700 |
2018/05/31 | 743 | 747 | 736 | 740 | 892,200 |
2018/05/30 | 752 | 753 | 742 | 746 | 780,900 |
2018/05/29 | 769 | 773 | 757 | 764 | 529,700 |
2018/05/28 | 759 | 769 | 756 | 769 | 1,088,200 |
2018/05/25 | 753 | 759 | 749 | 751 | 683,800 |
2018/05/24 | 772 | 775 | 759 | 759 | 693,000 |
2018/05/23 | 778 | 778 | 768 | 769 | 716,900 |
2018/05/22 | 772 | 782 | 771 | 772 | 1,464,400 |
2018/05/21 | 784 | 784 | 763 | 764 | 1,313,200 |
2018/05/18 | 780 | 781 | 774 | 776 | 779,900 |
2018/05/17 | 796 | 796 | 775 | 776 | 1,843,300 |
2018/05/16 | 812 | 823 | 797 | 798 | 1,290,600 |
2018/05/15 | 813 | 825 | 812 | 815 | 1,307,900 |
2018/05/14 | 780 | 815 | 780 | 813 | 1,652,900 |
2018/05/11 | 776 | 783 | 772 | 775 | 1,141,200 |
2018/05/10 | 783 | 786 | 776 | 776 | 1,271,400 |
2018/05/09 | 811 | 814 | 787 | 787 | 1,603,400 |
2018/05/08 | 804 | 817 | 804 | 815 | 1,802,700 |
2018/05/07 | 790 | 805 | 789 | 804 | 1,669,400 |
2018/05/02 | 775 | 795 | 763 | 793 | 2,304,000 |
2018/05/01 | 750 | 794 | 749 | 779 | 4,827,500 |
2018/04/27 | 737 | 738 | 725 | 726 | 1,118,400 |
2018/04/26 | 714 | 735 | 714 | 732 | 1,979,200 |
2018/04/25 | 702 | 715 | 700 | 711 | 1,516,100 |
2018/04/24 | 691 | 707 | 691 | 704 | 1,979,900 |
2018/04/23 | 698 | 702 | 690 | 693 | 1,645,000 |
2018/04/20 | 692 | 703 | 687 | 695 | 2,498,500 |
2018/04/19 | 688 | 708 | 687 | 696 | 2,343,100 |
2018/04/18 | 718 | 724 | 715 | 718 | 984,400 |
2018/04/17 | 712 | 718 | 710 | 712 | 856,800 |
2018/04/16 | 701 | 713 | 699 | 710 | 781,800 |
2018/04/13 | 708 | 711 | 701 | 705 | 559,300 |
2018/04/12 | 706 | 710 | 700 | 707 | 681,300 |
2018/04/11 | 709 | 715 | 706 | 707 | 808,600 |
2018/04/10 | 713 | 713 | 706 | 710 | 635,700 |
2018/04/09 | 703 | 717 | 702 | 711 | 774,200 |
2018/04/06 | 702 | 704 | 695 | 700 | 560,700 |
2018/04/05 | 700 | 705 | 688 | 698 | 929,600 |
2018/04/04 | 699 | 700 | 673 | 697 | 1,942,600 |
2018/04/03 | 699 | 709 | 699 | 707 | 800,500 |
2018/04/02 | 703 | 707 | 698 | 703 | 592,200 |
2018/03/30 | 704 | 705 | 693 | 697 | 726,600 |
2018/03/29 | 696 | 702 | 690 | 702 | 837,800 |
2018/03/28 | 679 | 691 | 676 | 690 | 879,100 |
2018/03/27 | 662 | 681 | 658 | 680 | 851,200 |
2018/03/26 | 660 | 664 | 653 | 663 | 1,112,700 |
2018/03/23 | 658 | 671 | 658 | 666 | 1,194,700 |
2018/03/22 | 682 | 683 | 664 | 668 | 1,054,900 |
2018/03/20 | 668 | 680 | 666 | 677 | 1,263,000 |
2018/03/19 | 663 | 671 | 662 | 666 | 916,200 |
2018/03/16 | 666 | 668 | 655 | 657 | 1,013,300 |
2018/03/15 | 665 | 666 | 654 | 665 | 728,700 |
2018/03/14 | 655 | 662 | 653 | 659 | 735,500 |
2018/03/13 | 637 | 656 | 636 | 655 | 1,144,200 |
2018/03/12 | 633 | 644 | 627 | 639 | 916,700 |
2018/03/09 | 634 | 638 | 628 | 632 | 1,131,000 |
2018/03/08 | 627 | 636 | 626 | 630 | 891,600 |
2018/03/07 | 633 | 636 | 623 | 626 | 1,208,600 |
2018/03/06 | 631 | 648 | 630 | 643 | 1,058,600 |
2018/03/05 | 625 | 630 | 619 | 624 | 1,043,700 |
2018/03/02 | 635 | 638 | 627 | 629 | 1,077,400 |
2018/03/01 | 636 | 646 | 636 | 639 | 1,027,900 |
2018/02/28 | 642 | 651 | 639 | 640 | 1,116,800 |
2018/02/27 | 640 | 650 | 640 | 646 | 1,102,200 |
2018/02/26 | 636 | 641 | 633 | 637 | 2,367,500 |
2018/02/23 | 636 | 653 | 636 | 651 | 976,300 |
2018/02/22 | 637 | 640 | 629 | 629 | 998,600 |
2018/02/21 | 653 | 655 | 642 | 647 | 1,102,000 |
2018/02/20 | 655 | 663 | 654 | 660 | 1,178,300 |
2018/02/19 | 646 | 664 | 644 | 660 | 1,213,300 |
2018/02/16 | 616 | 640 | 615 | 638 | 1,123,100 |
2018/02/15 | 627 | 627 | 615 | 616 | 1,040,200 |
2018/02/14 | 634 | 635 | 623 | 624 | 1,118,900 |
2018/02/13 | 651 | 651 | 634 | 636 | 1,188,600 |
2018/02/09 | 639 | 644 | 634 | 643 | 1,312,300 |
2018/02/08 | 661 | 666 | 652 | 654 | 1,371,800 |
2018/02/07 | 672 | 677 | 665 | 665 | 1,456,400 |
2018/02/06 | 679 | 681 | 648 | 660 | 2,690,400 |
2018/02/05 | 690 | 690 | 680 | 686 | 1,416,500 |
2018/02/02 | 691 | 692 | 685 | 692 | 1,317,500 |
2018/02/01 | 712 | 712 | 692 | 693 | 2,471,100 |
2018/01/31 | 720 | 727 | 711 | 711 | 1,019,300 |
2018/01/30 | 729 | 729 | 720 | 722 | 871,000 |
2018/01/29 | 733 | 736 | 730 | 731 | 623,200 |
2018/01/26 | 733 | 738 | 731 | 732 | 700,900 |
2018/01/25 | 731 | 736 | 728 | 732 | 599,900 |
2018/01/24 | 716 | 735 | 715 | 734 | 867,900 |
2018/01/23 | 719 | 725 | 717 | 723 | 645,600 |
2018/01/22 | 715 | 717 | 710 | 717 | 789,500 |
2018/01/19 | 721 | 721 | 711 | 714 | 1,006,300 |
2018/01/18 | 731 | 731 | 720 | 721 | 1,090,300 |
2018/01/17 | 734 | 736 | 729 | 729 | 736,300 |
2018/01/16 | 735 | 737 | 732 | 735 | 488,900 |
2018/01/15 | 732 | 738 | 731 | 736 | 630,300 |
2018/01/12 | 747 | 749 | 730 | 731 | 1,248,400 |
2018/01/11 | 750 | 750 | 744 | 750 | 516,000 |
2018/01/10 | 745 | 753 | 744 | 751 | 677,800 |
2018/01/09 | 741 | 749 | 740 | 748 | 703,500 |
2018/01/05 | 740 | 741 | 735 | 741 | 657,800 |
2018/01/04 | 745 | 746 | 734 | 738 | 1,027,800 |