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 |
|---|---|---|---|---|---|
| 2024/07/26 | 990 | 1,002 | 973 | 988 | 12,189,300 |
| 2024/07/25 | 1,000 | 1,017 | 982 | 992 | 14,368,100 |
| 2024/07/24 | 1,075 | 1,082 | 1,018 | 1,020 | 14,919,700 |
| 2024/07/23 | 1,116 | 1,131 | 1,071 | 1,075 | 12,197,700 |
| 2024/07/22 | 1,117 | 1,124 | 1,070 | 1,111 | 13,059,300 |
| 2024/07/19 | 1,141 | 1,153 | 1,098 | 1,122 | 22,996,100 |
| 2024/07/18 | 1,107 | 1,169 | 1,078 | 1,148 | 25,386,300 |
| 2024/07/17 | 1,098 | 1,113 | 1,086 | 1,089 | 7,291,600 |
| 2024/07/16 | 1,104 | 1,110 | 1,088 | 1,100 | 6,770,400 |
| 2024/07/12 | 1,120 | 1,160 | 1,103 | 1,109 | 18,704,000 |
| 2024/07/11 | 1,090 | 1,140 | 1,086 | 1,122 | 16,483,900 |
| 2024/07/10 | 1,085 | 1,095 | 1,069 | 1,082 | 7,982,300 |
| 2024/07/09 | 1,080 | 1,095 | 1,073 | 1,085 | 8,573,000 |
| 2024/07/08 | 1,128 | 1,128 | 1,084 | 1,085 | 11,230,600 |
| 2024/07/05 | 1,145 | 1,148 | 1,103 | 1,122 | 12,179,700 |
| 2024/07/04 | 1,190 | 1,218 | 1,137 | 1,139 | 17,421,400 |
| 2024/07/03 | 1,160 | 1,182 | 1,144 | 1,178 | 10,121,300 |
| 2024/07/02 | 1,177 | 1,188 | 1,151 | 1,160 | 9,432,700 |
| 2024/07/01 | 1,211 | 1,214 | 1,155 | 1,174 | 12,822,300 |
| 2024/06/28 | 1,207 | 1,226 | 1,163 | 1,194 | 18,979,400 |
| 2024/06/27 | 1,243 | 1,264 | 1,227 | 1,228 | 10,272,600 |
| 2024/06/26 | 1,278 | 1,280 | 1,248 | 1,256 | 9,346,200 |
| 2024/06/25 | 1,275 | 1,275 | 1,244 | 1,267 | 10,562,300 |
| 2024/06/24 | 1,285 | 1,321 | 1,263 | 1,264 | 12,523,900 |
| 2024/06/21 | 1,332 | 1,334 | 1,271 | 1,282 | 15,104,200 |
| 2024/06/20 | 1,341 | 1,343 | 1,303 | 1,325 | 11,193,000 |
| 2024/06/19 | 1,368 | 1,390 | 1,332 | 1,354 | 13,059,200 |
| 2024/06/18 | 1,420 | 1,429 | 1,361 | 1,366 | 13,116,000 |
| 2024/06/17 | 1,420 | 1,438 | 1,402 | 1,416 | 12,021,100 |
| 2024/06/14 | 1,349 | 1,452 | 1,340 | 1,443 | 23,107,500 |
| 2024/06/13 | 1,450 | 1,455 | 1,363 | 1,368 | 20,410,300 |
| 2024/06/12 | 1,447 | 1,462 | 1,403 | 1,454 | 20,146,800 |
| 2024/06/11 | 1,440 | 1,502 | 1,422 | 1,466 | 24,287,700 |
| 2024/06/10 | 1,472 | 1,482 | 1,408 | 1,436 | 23,578,100 |
| 2024/06/07 | 1,514 | 1,553 | 1,468 | 1,472 | 22,646,300 |
| 2024/06/06 | 1,494 | 1,526 | 1,470 | 1,514 | 25,842,800 |
| 2024/06/05 | 1,465 | 1,491 | 1,442 | 1,464 | 28,615,300 |
| 2024/06/04 | 1,525 | 1,540 | 1,456 | 1,470 | 33,821,700 |
| 2024/06/03 | 1,659 | 1,674 | 1,511 | 1,543 | 42,093,400 |
| 2024/05/31 | 1,590 | 1,658 | 1,563 | 1,650 | 42,716,400 |
| 2024/05/30 | 1,637 | 1,670 | 1,530 | 1,583 | 48,391,800 |
| 2024/05/29 | 1,725 | 1,750 | 1,651 | 1,675 | 43,734,400 |
| 2024/05/28 | 1,595 | 1,715 | 1,577 | 1,715 | 44,942,500 |
| 2024/05/27 | 1,556 | 1,596 | 1,527 | 1,569 | 36,832,200 |
| 2024/05/24 | 1,445 | 1,579 | 1,435 | 1,549 | 37,831,700 |
| 2024/05/23 | 1,492 | 1,503 | 1,420 | 1,475 | 28,972,700 |
| 2024/05/22 | 1,516 | 1,585 | 1,451 | 1,462 | 37,167,200 |
| 2024/05/21 | 1,475 | 1,539 | 1,463 | 1,527 | 33,587,600 |
| 2024/05/20 | 1,367 | 1,469 | 1,347 | 1,465 | 33,320,000 |
| 2024/05/17 | 1,284 | 1,364 | 1,277 | 1,356 | 18,870,000 |
| 2024/05/16 | 1,290 | 1,323 | 1,265 | 1,290 | 16,417,300 |
| 2024/05/15 | 1,286 | 1,347 | 1,225 | 1,263 | 21,220,900 |
| 2024/05/14 | 1,260 | 1,286 | 1,234 | 1,281 | 12,064,500 |
| 2024/05/13 | 1,300 | 1,310 | 1,188 | 1,257 | 21,025,300 |
| 2024/05/10 | 1,228 | 1,335 | 1,211 | 1,334 | 19,800,500 |
| 2024/05/09 | 1,224 | 1,229 | 1,185 | 1,221 | 11,369,200 |
| 2024/05/08 | 1,191 | 1,249 | 1,154 | 1,212 | 15,775,800 |
| 2024/05/07 | 1,175 | 1,198 | 1,153 | 1,190 | 9,043,800 |
| 2024/05/02 | 1,126 | 1,209 | 1,115 | 1,167 | 20,837,800 |
| 2024/05/01 | 1,112 | 1,143 | 1,094 | 1,116 | 10,307,300 |
| 2024/04/30 | 1,061 | 1,150 | 1,055 | 1,122 | 14,502,300 |
| 2024/04/26 | 1,096 | 1,120 | 1,076 | 1,091 | 10,803,800 |
| 2024/04/25 | 1,163 | 1,165 | 1,101 | 1,109 | 14,790,500 |
| 2024/04/24 | 1,250 | 1,255 | 1,139 | 1,156 | 22,556,400 |
| 2024/04/23 | 1,280 | 1,303 | 1,209 | 1,238 | 25,036,900 |
| 2024/04/22 | 1,184 | 1,285 | 1,181 | 1,270 | 23,750,500 |
| 2024/04/19 | 1,193 | 1,198 | 1,165 | 1,188 | 13,986,500 |
| 2024/04/18 | 1,119 | 1,205 | 1,114 | 1,193 | 22,767,400 |
| 2024/04/17 | 1,205 | 1,285 | 1,142 | 1,149 | 30,707,700 |
| 2024/04/16 | 1,202 | 1,260 | 1,181 | 1,200 | 30,636,600 |
| 2024/04/15 | 1,100 | 1,230 | 1,093 | 1,213 | 23,858,000 |
| 2024/04/12 | 1,139 | 1,153 | 1,072 | 1,124 | 17,485,000 |
| 2024/04/11 | 1,060 | 1,150 | 1,054 | 1,139 | 23,877,300 |
| 2024/04/10 | 998 | 1,088 | 982 | 1,061 | 11,749,800 |
| 2024/04/09 | 970 | 997 | 961 | 993 | 3,376,000 |
| 2024/04/08 | 982 | 983 | 958 | 965 | 4,756,400 |
| 2024/04/05 | 954 | 970 | 932 | 967 | 5,112,000 |
| 2024/04/04 | 911 | 971 | 908 | 961 | 7,480,100 |
| 2024/04/03 | 873 | 932 | 871 | 911 | 8,213,400 |
| 2024/04/02 | 837 | 864 | 837 | 847 | 2,400,500 |
| 2024/04/01 | 855 | 869 | 834 | 837 | 2,251,200 |
| 2024/03/29 | 828 | 848 | 825 | 840 | 1,803,800 |
| 2024/03/28 | 800 | 834 | 798 | 824 | 2,247,900 |
| 2024/03/27 | 825 | 836 | 809 | 812 | 2,831,200 |
| 2024/03/26 | 818 | 833 | 812 | 824 | 2,642,700 |
| 2024/03/25 | 800 | 855 | 794 | 833 | 8,699,200 |
| 2024/03/22 | 774 | 782 | 764 | 777 | 1,118,800 |
| 2024/03/21 | 763 | 773 | 753 | 766 | 1,433,300 |
| 2024/03/19 | 763 | 766 | 748 | 755 | 1,194,000 |
| 2024/03/18 | 781 | 782 | 751 | 757 | 2,312,100 |
| 2024/03/15 | 765 | 783 | 759 | 775 | 3,490,800 |
| 2024/03/14 | 740 | 784 | 739 | 780 | 3,537,400 |
| 2024/03/13 | 727 | 744 | 725 | 738 | 1,627,300 |
| 2024/03/12 | 719 | 724 | 707 | 723 | 1,345,100 |
| 2024/03/11 | 733 | 740 | 715 | 723 | 1,675,900 |
| 2024/03/08 | 730 | 745 | 726 | 736 | 1,708,100 |
| 2024/03/07 | 708 | 735 | 703 | 731 | 2,614,700 |
| 2024/03/06 | 687 | 703 | 684 | 700 | 1,442,600 |
| 2024/03/05 | 680 | 683 | 674 | 683 | 1,019,500 |
| 2024/03/04 | 691 | 691 | 673 | 680 | 1,470,500 |
| 2024/03/01 | 682 | 703 | 680 | 691 | 1,656,500 |
| 2024/02/29 | 701 | 701 | 680 | 686 | 1,739,800 |
| 2024/02/28 | 678 | 704 | 676 | 700 | 2,640,300 |
| 2024/02/27 | 673 | 682 | 662 | 671 | 1,674,300 |
| 2024/02/26 | 656 | 677 | 656 | 671 | 2,178,800 |
| 2024/02/22 | 646 | 660 | 644 | 655 | 1,555,300 |
| 2024/02/21 | 639 | 645 | 634 | 643 | 1,020,300 |
| 2024/02/20 | 634 | 638 | 631 | 635 | 663,200 |
| 2024/02/19 | 623 | 637 | 623 | 635 | 754,800 |
| 2024/02/16 | 624 | 634 | 622 | 625 | 1,232,000 |
| 2024/02/15 | 625 | 626 | 618 | 620 | 894,800 |
| 2024/02/14 | 635 | 636 | 620 | 624 | 914,900 |
| 2024/02/13 | 624 | 638 | 622 | 637 | 1,194,400 |
| 2024/02/09 | 624 | 626 | 615 | 619 | 962,700 |
| 2024/02/08 | 630 | 632 | 620 | 629 | 1,395,700 |
| 2024/02/07 | 631 | 637 | 628 | 637 | 1,268,200 |
| 2024/02/06 | 657 | 659 | 637 | 637 | 2,178,600 |
| 2024/02/05 | 661 | 666 | 651 | 661 | 1,495,000 |
| 2024/02/02 | 665 | 672 | 653 | 663 | 1,637,300 |
| 2024/02/01 | 687 | 701 | 656 | 664 | 4,158,800 |
| 2024/01/31 | 659 | 667 | 648 | 661 | 1,063,700 |
| 2024/01/30 | 658 | 658 | 653 | 656 | 758,600 |
| 2024/01/29 | 645 | 657 | 645 | 655 | 815,400 |
| 2024/01/26 | 654 | 657 | 643 | 643 | 903,200 |
| 2024/01/25 | 648 | 658 | 645 | 658 | 585,600 |
| 2024/01/24 | 649 | 653 | 640 | 648 | 855,400 |
| 2024/01/23 | 651 | 658 | 649 | 652 | 940,400 |
| 2024/01/22 | 650 | 656 | 645 | 656 | 729,500 |
| 2024/01/19 | 654 | 654 | 638 | 650 | 1,118,100 |
| 2024/01/18 | 651 | 661 | 648 | 649 | 1,393,500 |
| 2024/01/17 | 666 | 676 | 656 | 656 | 1,386,200 |
| 2024/01/16 | 676 | 683 | 662 | 670 | 1,147,000 |
| 2024/01/15 | 659 | 672 | 657 | 671 | 1,028,400 |
| 2024/01/12 | 662 | 664 | 656 | 658 | 1,021,100 |
| 2024/01/11 | 660 | 676 | 659 | 660 | 1,315,900 |
| 2024/01/10 | 655 | 666 | 652 | 656 | 1,215,500 |
| 2024/01/09 | 656 | 658 | 647 | 652 | 1,629,200 |
| 2024/01/05 | 652 | 663 | 644 | 658 | 1,327,400 |
| 2024/01/04 | 618 | 646 | 608 | 646 | 1,558,100 |
| 2023/12/29 | 621 | 628 | 620 | 625 | 959,900 |
| 2023/12/28 | 620 | 624 | 616 | 621 | 696,800 |
| 2023/12/27 | 608 | 623 | 606 | 621 | 1,073,100 |
| 2023/12/26 | 612 | 614 | 605 | 607 | 776,000 |
| 2023/12/25 | 617 | 618 | 607 | 609 | 713,800 |
| 2023/12/22 | 604 | 612 | 603 | 610 | 961,200 |
| 2023/12/21 | 612 | 616 | 601 | 603 | 1,335,300 |
| 2023/12/20 | 618 | 624 | 612 | 612 | 1,335,300 |
| 2023/12/19 | 626 | 630 | 616 | 622 | 965,500 |
| 2023/12/18 | 637 | 639 | 618 | 628 | 1,456,800 |
| 2023/12/15 | 646 | 650 | 635 | 646 | 1,411,800 |
| 2023/12/14 | 676 | 681 | 646 | 649 | 1,676,800 |
| 2023/12/13 | 662 | 670 | 656 | 662 | 1,261,700 |
| 2023/12/12 | 673 | 673 | 656 | 660 | 1,145,500 |
| 2023/12/11 | 651 | 670 | 646 | 670 | 1,786,100 |
| 2023/12/08 | 650 | 660 | 638 | 646 | 1,962,900 |
| 2023/12/07 | 650 | 665 | 649 | 659 | 1,464,500 |
| 2023/12/06 | 631 | 650 | 630 | 649 | 1,246,500 |
| 2023/12/05 | 629 | 634 | 622 | 628 | 835,700 |
| 2023/12/04 | 640 | 640 | 627 | 632 | 941,900 |
| 2023/12/01 | 634 | 643 | 632 | 638 | 947,900 |
| 2023/11/30 | 627 | 631 | 622 | 626 | 1,011,100 |
| 2023/11/29 | 630 | 638 | 624 | 632 | 1,006,700 |
| 2023/11/28 | 621 | 622 | 616 | 620 | 604,500 |
| 2023/11/27 | 627 | 629 | 616 | 621 | 771,800 |
| 2023/11/24 | 637 | 637 | 623 | 624 | 788,100 |
| 2023/11/22 | 625 | 637 | 623 | 629 | 907,900 |
| 2023/11/21 | 630 | 634 | 623 | 625 | 1,160,300 |
| 2023/11/20 | 647 | 651 | 632 | 635 | 978,900 |
| 2023/11/17 | 635 | 647 | 635 | 647 | 710,500 |
| 2023/11/16 | 633 | 638 | 627 | 632 | 682,400 |
| 2023/11/15 | 644 | 650 | 632 | 632 | 752,900 |
| 2023/11/14 | 641 | 641 | 632 | 639 | 684,100 |
| 2023/11/13 | 636 | 640 | 631 | 637 | 630,600 |
| 2023/11/10 | 625 | 636 | 623 | 634 | 829,700 |
| 2023/11/09 | 615 | 634 | 608 | 632 | 1,896,600 |
| 2023/11/08 | 658 | 663 | 620 | 622 | 2,396,100 |
| 2023/11/07 | 690 | 693 | 654 | 654 | 1,884,400 |
| 2023/11/06 | 691 | 701 | 687 | 693 | 1,907,700 |
| 2023/11/02 | 662 | 685 | 658 | 685 | 2,292,900 |
| 2023/11/01 | 640 | 666 | 638 | 656 | 1,918,100 |
| 2023/10/31 | 637 | 638 | 619 | 633 | 1,415,000 |
| 2023/10/30 | 630 | 645 | 625 | 636 | 1,744,500 |
| 2023/10/27 | 625 | 632 | 613 | 629 | 4,158,600 |
| 2023/10/26 | 644 | 654 | 632 | 648 | 2,580,400 |
| 2023/10/25 | 641 | 651 | 635 | 641 | 1,447,200 |
| 2023/10/24 | 640 | 641 | 612 | 630 | 2,138,700 |
| 2023/10/23 | 636 | 649 | 632 | 641 | 1,077,000 |
| 2023/10/20 | 630 | 643 | 627 | 634 | 995,800 |
| 2023/10/19 | 626 | 634 | 625 | 633 | 809,100 |
| 2023/10/18 | 634 | 634 | 620 | 632 | 807,100 |
| 2023/10/17 | 632 | 642 | 628 | 631 | 703,400 |
| 2023/10/16 | 628 | 637 | 622 | 625 | 771,500 |
| 2023/10/13 | 633 | 636 | 628 | 632 | 843,200 |
| 2023/10/12 | 638 | 644 | 634 | 636 | 772,700 |
| 2023/10/11 | 634 | 637 | 626 | 630 | 1,003,400 |
| 2023/10/10 | 626 | 631 | 620 | 628 | 1,390,400 |
| 2023/10/06 | 615 | 628 | 615 | 622 | 927,800 |
| 2023/10/05 | 601 | 616 | 599 | 613 | 1,509,500 |
| 2023/10/04 | 600 | 610 | 591 | 591 | 2,634,200 |
| 2023/10/03 | 633 | 637 | 618 | 618 | 2,012,000 |