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 |
---|---|---|---|---|---|
2019/12/30 | 532 | 534 | 528 | 530 | 616,600 |
2019/12/27 | 533 | 538 | 533 | 535 | 555,200 |
2019/12/26 | 526 | 530 | 525 | 530 | 608,800 |
2019/12/25 | 533 | 533 | 527 | 528 | 530,500 |
2019/12/24 | 536 | 538 | 530 | 531 | 420,000 |
2019/12/23 | 543 | 543 | 536 | 536 | 621,000 |
2019/12/20 | 545 | 547 | 541 | 545 | 1,065,900 |
2019/12/19 | 544 | 546 | 540 | 541 | 644,000 |
2019/12/18 | 544 | 546 | 538 | 544 | 772,100 |
2019/12/17 | 536 | 545 | 535 | 545 | 1,279,700 |
2019/12/16 | 525 | 532 | 524 | 531 | 787,400 |
2019/12/13 | 528 | 532 | 524 | 527 | 1,281,800 |
2019/12/12 | 522 | 524 | 518 | 518 | 837,900 |
2019/12/11 | 521 | 521 | 517 | 519 | 765,200 |
2019/12/10 | 523 | 523 | 517 | 518 | 902,400 |
2019/12/09 | 524 | 524 | 519 | 521 | 795,600 |
2019/12/06 | 524 | 530 | 523 | 523 | 771,700 |
2019/12/05 | 525 | 525 | 521 | 525 | 825,500 |
2019/12/04 | 522 | 525 | 519 | 524 | 1,012,400 |
2019/12/03 | 525 | 526 | 522 | 523 | 950,100 |
2019/12/02 | 530 | 536 | 528 | 532 | 751,300 |
2019/11/29 | 530 | 532 | 524 | 524 | 825,900 |
2019/11/28 | 532 | 532 | 526 | 527 | 655,900 |
2019/11/27 | 526 | 532 | 523 | 531 | 801,900 |
2019/11/26 | 531 | 533 | 524 | 524 | 790,900 |
2019/11/25 | 524 | 529 | 523 | 528 | 618,900 |
2019/11/22 | 525 | 528 | 521 | 523 | 816,100 |
2019/11/21 | 521 | 528 | 517 | 527 | 1,004,400 |
2019/11/20 | 524 | 527 | 518 | 520 | 897,900 |
2019/11/19 | 533 | 533 | 522 | 524 | 839,600 |
2019/11/18 | 539 | 539 | 531 | 531 | 771,000 |
2019/11/15 | 533 | 542 | 532 | 537 | 727,600 |
2019/11/14 | 546 | 549 | 532 | 532 | 1,095,900 |
2019/11/13 | 551 | 551 | 543 | 543 | 883,000 |
2019/11/12 | 556 | 558 | 549 | 551 | 704,600 |
2019/11/11 | 556 | 565 | 554 | 556 | 925,700 |
2019/11/08 | 557 | 557 | 547 | 552 | 2,165,900 |
2019/11/07 | 569 | 570 | 562 | 563 | 1,257,400 |
2019/11/06 | 568 | 574 | 568 | 573 | 755,000 |
2019/11/05 | 569 | 573 | 565 | 573 | 1,110,600 |
2019/11/01 | 562 | 578 | 562 | 575 | 899,800 |
2019/10/31 | 585 | 587 | 561 | 568 | 2,091,500 |
2019/10/30 | 585 | 590 | 585 | 586 | 554,300 |
2019/10/29 | 597 | 598 | 588 | 591 | 564,000 |
2019/10/28 | 592 | 597 | 591 | 595 | 379,700 |
2019/10/25 | 596 | 597 | 591 | 597 | 486,500 |
2019/10/24 | 596 | 599 | 595 | 597 | 533,500 |
2019/10/23 | 588 | 593 | 583 | 593 | 754,400 |
2019/10/21 | 580 | 588 | 578 | 583 | 1,141,000 |
2019/10/18 | 570 | 577 | 570 | 574 | 607,900 |
2019/10/17 | 580 | 580 | 570 | 571 | 613,500 |
2019/10/16 | 585 | 588 | 577 | 579 | 964,000 |
2019/10/15 | 580 | 587 | 578 | 580 | 1,249,200 |
2019/10/11 | 570 | 574 | 567 | 572 | 804,500 |
2019/10/10 | 571 | 577 | 564 | 572 | 895,000 |
2019/10/09 | 572 | 577 | 570 | 575 | 686,300 |
2019/10/08 | 579 | 584 | 575 | 576 | 570,500 |
2019/10/07 | 572 | 579 | 570 | 578 | 583,900 |
2019/10/04 | 571 | 577 | 567 | 575 | 733,800 |
2019/10/03 | 571 | 575 | 566 | 572 | 869,800 |
2019/10/02 | 580 | 588 | 580 | 586 | 916,200 |
2019/10/01 | 573 | 584 | 573 | 580 | 770,900 |
2019/09/30 | 576 | 582 | 568 | 569 | 867,300 |
2019/09/27 | 583 | 589 | 573 | 579 | 976,400 |
2019/09/26 | 587 | 596 | 587 | 588 | 1,081,100 |
2019/09/25 | 577 | 587 | 575 | 584 | 937,500 |
2019/09/24 | 582 | 584 | 578 | 580 | 947,700 |
2019/09/20 | 585 | 585 | 575 | 575 | 931,400 |
2019/09/19 | 579 | 587 | 579 | 582 | 1,197,600 |
2019/09/18 | 578 | 580 | 567 | 577 | 1,105,800 |
2019/09/17 | 574 | 587 | 574 | 578 | 1,046,500 |
2019/09/13 | 581 | 587 | 575 | 587 | 1,808,800 |
2019/09/12 | 588 | 589 | 582 | 585 | 1,126,400 |
2019/09/11 | 569 | 586 | 569 | 581 | 1,441,400 |
2019/09/10 | 563 | 572 | 562 | 569 | 923,200 |
2019/09/09 | 544 | 561 | 542 | 560 | 827,200 |
2019/09/06 | 550 | 553 | 544 | 544 | 690,800 |
2019/09/05 | 545 | 558 | 545 | 553 | 786,100 |
2019/09/04 | 550 | 552 | 547 | 549 | 689,400 |
2019/09/03 | 549 | 553 | 547 | 551 | 700,600 |
2019/09/02 | 537 | 548 | 537 | 546 | 724,100 |
2019/08/30 | 534 | 541 | 532 | 539 | 884,500 |
2019/08/29 | 527 | 532 | 524 | 528 | 809,100 |
2019/08/28 | 519 | 529 | 518 | 525 | 556,300 |
2019/08/27 | 517 | 527 | 515 | 523 | 619,200 |
2019/08/26 | 506 | 516 | 506 | 514 | 759,000 |
2019/08/23 | 511 | 518 | 509 | 517 | 934,700 |
2019/08/22 | 519 | 519 | 511 | 516 | 1,181,500 |
2019/08/21 | 526 | 530 | 520 | 520 | 934,700 |
2019/08/20 | 541 | 543 | 534 | 535 | 1,019,300 |
2019/08/19 | 540 | 549 | 539 | 547 | 670,300 |
2019/08/16 | 534 | 540 | 530 | 536 | 739,000 |
2019/08/15 | 529 | 539 | 527 | 536 | 935,000 |
2019/08/14 | 533 | 539 | 530 | 538 | 834,900 |
2019/08/13 | 536 | 538 | 524 | 532 | 1,049,800 |
2019/08/09 | 536 | 545 | 536 | 538 | 1,416,100 |
2019/08/08 | 527 | 527 | 519 | 524 | 1,308,400 |
2019/08/07 | 524 | 527 | 520 | 527 | 1,243,100 |
2019/08/06 | 520 | 528 | 517 | 528 | 1,340,400 |
2019/08/05 | 543 | 545 | 523 | 534 | 1,568,000 |
2019/08/02 | 568 | 568 | 543 | 548 | 2,261,700 |
2019/08/01 | 588 | 593 | 569 | 570 | 3,801,800 |
2019/07/31 | 610 | 620 | 606 | 618 | 1,513,200 |
2019/07/30 | 605 | 615 | 604 | 615 | 1,299,600 |
2019/07/29 | 595 | 602 | 594 | 598 | 686,900 |
2019/07/26 | 590 | 595 | 587 | 594 | 670,000 |
2019/07/25 | 588 | 595 | 585 | 591 | 899,000 |
2019/07/24 | 587 | 591 | 582 | 585 | 777,500 |
2019/07/23 | 584 | 593 | 580 | 587 | 1,016,700 |
2019/07/22 | 591 | 593 | 584 | 585 | 807,700 |
2019/07/19 | 582 | 593 | 578 | 593 | 872,800 |
2019/07/18 | 597 | 597 | 579 | 579 | 1,328,500 |
2019/07/17 | 594 | 600 | 591 | 594 | 748,600 |
2019/07/16 | 604 | 605 | 594 | 596 | 739,800 |
2019/07/12 | 603 | 608 | 602 | 604 | 480,300 |
2019/07/11 | 598 | 606 | 598 | 604 | 680,500 |
2019/07/10 | 601 | 601 | 592 | 598 | 1,158,400 |
2019/07/09 | 610 | 616 | 599 | 601 | 1,051,100 |
2019/07/08 | 615 | 617 | 610 | 611 | 497,500 |
2019/07/05 | 621 | 622 | 616 | 618 | 592,000 |
2019/07/04 | 618 | 624 | 617 | 624 | 682,200 |
2019/07/03 | 614 | 617 | 610 | 617 | 714,200 |
2019/07/02 | 614 | 617 | 607 | 612 | 751,700 |
2019/07/01 | 608 | 613 | 605 | 611 | 834,100 |
2019/06/28 | 603 | 611 | 600 | 603 | 933,900 |
2019/06/27 | 593 | 599 | 583 | 599 | 1,571,200 |
2019/06/26 | 600 | 601 | 591 | 596 | 858,700 |
2019/06/25 | 611 | 616 | 601 | 602 | 867,400 |
2019/06/24 | 613 | 616 | 609 | 609 | 738,400 |
2019/06/21 | 607 | 610 | 602 | 604 | 1,026,200 |
2019/06/20 | 599 | 608 | 597 | 603 | 642,000 |
2019/06/19 | 591 | 598 | 589 | 598 | 856,300 |
2019/06/18 | 603 | 603 | 587 | 589 | 841,500 |
2019/06/17 | 620 | 621 | 606 | 607 | 811,600 |
2019/06/14 | 623 | 624 | 612 | 618 | 821,200 |
2019/06/13 | 631 | 636 | 620 | 622 | 961,800 |
2019/06/12 | 631 | 632 | 625 | 628 | 765,900 |
2019/06/11 | 644 | 644 | 632 | 633 | 811,000 |
2019/06/10 | 635 | 646 | 633 | 644 | 1,177,400 |
2019/06/07 | 629 | 634 | 625 | 633 | 1,116,400 |
2019/06/06 | 614 | 627 | 613 | 624 | 1,015,400 |
2019/06/05 | 605 | 617 | 603 | 615 | 1,057,200 |
2019/06/04 | 602 | 604 | 596 | 604 | 840,900 |
2019/06/03 | 583 | 596 | 580 | 596 | 993,500 |
2019/05/31 | 587 | 589 | 581 | 587 | 928,500 |
2019/05/30 | 592 | 596 | 587 | 593 | 833,000 |
2019/05/29 | 595 | 599 | 587 | 597 | 1,046,600 |
2019/05/28 | 605 | 609 | 603 | 603 | 847,000 |
2019/05/27 | 604 | 609 | 603 | 608 | 766,100 |
2019/05/24 | 601 | 609 | 600 | 601 | 1,138,000 |
2019/05/23 | 602 | 612 | 601 | 611 | 1,024,100 |
2019/05/22 | 609 | 615 | 602 | 603 | 916,600 |
2019/05/21 | 613 | 620 | 605 | 605 | 976,800 |
2019/05/20 | 608 | 616 | 607 | 616 | 839,200 |
2019/05/17 | 615 | 615 | 603 | 607 | 1,081,200 |
2019/05/16 | 599 | 607 | 592 | 607 | 1,174,800 |
2019/05/15 | 594 | 597 | 587 | 592 | 1,120,400 |
2019/05/14 | 586 | 593 | 578 | 591 | 1,298,800 |
2019/05/13 | 598 | 598 | 590 | 594 | 1,110,500 |
2019/05/10 | 599 | 608 | 594 | 598 | 1,674,400 |
2019/05/09 | 610 | 613 | 597 | 602 | 1,949,800 |
2019/05/08 | 612 | 620 | 607 | 618 | 1,367,400 |
2019/05/07 | 619 | 625 | 612 | 616 | 1,571,100 |
2019/04/26 | 635 | 642 | 610 | 623 | 3,438,000 |
2019/04/25 | 612 | 619 | 607 | 618 | 1,072,700 |
2019/04/24 | 633 | 633 | 610 | 610 | 1,371,000 |
2019/04/23 | 625 | 634 | 624 | 627 | 957,200 |
2019/04/22 | 620 | 624 | 613 | 623 | 618,500 |
2019/04/19 | 620 | 622 | 613 | 617 | 898,900 |
2019/04/18 | 626 | 629 | 621 | 621 | 867,100 |
2019/04/17 | 630 | 633 | 626 | 626 | 1,147,400 |
2019/04/16 | 622 | 629 | 622 | 625 | 507,800 |
2019/04/15 | 626 | 631 | 626 | 627 | 753,400 |
2019/04/12 | 622 | 626 | 619 | 620 | 871,100 |
2019/04/11 | 616 | 622 | 611 | 619 | 862,400 |
2019/04/10 | 619 | 620 | 610 | 612 | 1,793,500 |
2019/04/09 | 626 | 626 | 618 | 620 | 1,384,300 |
2019/04/08 | 636 | 636 | 628 | 628 | 780,100 |
2019/04/05 | 634 | 638 | 632 | 634 | 1,197,100 |
2019/04/04 | 636 | 636 | 629 | 630 | 1,193,200 |
2019/04/03 | 632 | 639 | 624 | 637 | 1,497,000 |
2019/04/02 | 650 | 650 | 639 | 639 | 964,400 |
2019/04/01 | 642 | 651 | 642 | 645 | 1,152,100 |
2019/03/29 | 638 | 642 | 633 | 636 | 823,000 |
2019/03/28 | 646 | 648 | 636 | 641 | 1,113,600 |
2019/03/27 | 651 | 654 | 633 | 646 | 2,034,600 |
2019/03/26 | 653 | 664 | 651 | 662 | 1,223,500 |
2019/03/25 | 650 | 653 | 644 | 649 | 816,000 |
2019/03/22 | 660 | 663 | 653 | 656 | 907,400 |
2019/03/20 | 657 | 659 | 651 | 657 | 1,118,500 |
2019/03/19 | 658 | 662 | 648 | 658 | 1,016,600 |
2019/03/18 | 660 | 661 | 640 | 651 | 1,733,200 |
2019/03/15 | 659 | 667 | 657 | 660 | 1,548,500 |
2019/03/14 | 656 | 659 | 652 | 655 | 926,100 |
2019/03/13 | 650 | 656 | 648 | 653 | 752,400 |
2019/03/12 | 656 | 660 | 650 | 651 | 1,270,100 |
2019/03/11 | 643 | 658 | 638 | 657 | 2,283,800 |
2019/03/08 | 645 | 648 | 630 | 634 | 2,415,200 |
2019/03/07 | 670 | 671 | 656 | 657 | 1,723,900 |
2019/03/06 | 686 | 688 | 672 | 674 | 2,014,900 |
2019/03/05 | 705 | 709 | 690 | 692 | 1,683,200 |
2019/03/04 | 707 | 707 | 698 | 705 | 1,188,400 |
2019/03/01 | 711 | 712 | 695 | 698 | 1,870,500 |
2019/02/28 | 714 | 715 | 706 | 710 | 1,590,000 |
2019/02/27 | 708 | 719 | 706 | 713 | 1,842,500 |
2019/02/26 | 738 | 741 | 699 | 708 | 4,569,300 |
2019/02/25 | 780 | 780 | 727 | 728 | 6,041,600 |
2019/02/22 | 810 | 813 | 803 | 810 | 677,300 |
2019/02/21 | 812 | 819 | 808 | 810 | 776,200 |
2019/02/20 | 817 | 821 | 808 | 817 | 837,800 |
2019/02/19 | 807 | 817 | 799 | 812 | 838,800 |
2019/02/18 | 810 | 812 | 799 | 805 | 841,200 |
2019/02/15 | 790 | 802 | 783 | 800 | 909,400 |
2019/02/14 | 782 | 789 | 779 | 786 | 474,000 |
2019/02/13 | 798 | 800 | 778 | 785 | 894,400 |
2019/02/12 | 790 | 798 | 773 | 798 | 1,049,500 |
2019/02/08 | 780 | 798 | 775 | 785 | 889,500 |
2019/02/07 | 776 | 786 | 769 | 780 | 744,100 |
2019/02/06 | 786 | 786 | 773 | 776 | 702,800 |
2019/02/05 | 774 | 789 | 774 | 783 | 774,900 |
2019/02/04 | 784 | 799 | 771 | 774 | 1,256,600 |
2019/02/01 | 792 | 825 | 773 | 784 | 3,048,800 |
2019/01/31 | 760 | 770 | 751 | 753 | 959,500 |
2019/01/30 | 765 | 767 | 757 | 761 | 693,800 |
2019/01/29 | 762 | 773 | 757 | 771 | 867,400 |
2019/01/28 | 773 | 775 | 762 | 762 | 865,400 |
2019/01/25 | 785 | 789 | 775 | 775 | 860,900 |
2019/01/24 | 782 | 790 | 772 | 782 | 1,132,000 |
2019/01/23 | 774 | 792 | 771 | 786 | 1,352,400 |
2019/01/22 | 780 | 791 | 765 | 771 | 1,424,100 |
2019/01/21 | 785 | 785 | 770 | 771 | 1,242,000 |
2019/01/18 | 777 | 790 | 777 | 783 | 934,100 |
2019/01/17 | 777 | 788 | 773 | 782 | 1,181,000 |
2019/01/16 | 772 | 783 | 767 | 775 | 1,202,700 |
2019/01/15 | 773 | 785 | 765 | 771 | 1,176,500 |
2019/01/11 | 777 | 782 | 775 | 777 | 764,300 |
2019/01/10 | 762 | 775 | 760 | 773 | 921,100 |
2019/01/09 | 772 | 777 | 766 | 770 | 1,040,800 |
2019/01/08 | 761 | 772 | 758 | 765 | 1,017,700 |
2019/01/07 | 778 | 782 | 758 | 765 | 1,017,500 |
2019/01/04 | 745 | 771 | 743 | 763 | 1,058,800 |