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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,496 | 1,515 | 1,496 | 1,500 | 28,800 |
| 1999/12/29 | 1,500 | 1,505 | 1,496 | 1,500 | 58,600 |
| 1999/12/28 | 1,500 | 1,515 | 1,496 | 1,500 | 50,100 |
| 1999/12/27 | 1,490 | 1,500 | 1,490 | 1,496 | 74,000 |
| 1999/12/24 | 1,496 | 1,500 | 1,490 | 1,490 | 101,600 |
| 1999/12/22 | 1,496 | 1,500 | 1,470 | 1,490 | 139,500 |
| 1999/12/21 | 1,483 | 1,495 | 1,465 | 1,469 | 102,000 |
| 1999/12/20 | 1,515 | 1,515 | 1,478 | 1,496 | 132,700 |
| 1999/12/17 | 1,460 | 1,515 | 1,460 | 1,515 | 222,600 |
| 1999/12/16 | 1,440 | 1,475 | 1,420 | 1,455 | 232,400 |
| 1999/12/15 | 1,420 | 1,430 | 1,420 | 1,420 | 66,800 |
| 1999/12/14 | 1,439 | 1,440 | 1,420 | 1,420 | 100,600 |
| 1999/12/13 | 1,425 | 1,442 | 1,413 | 1,439 | 194,900 |
| 1999/12/10 | 1,401 | 1,418 | 1,400 | 1,408 | 295,400 |
| 1999/12/09 | 1,430 | 1,431 | 1,411 | 1,414 | 93,600 |
| 1999/12/08 | 1,415 | 1,439 | 1,415 | 1,430 | 172,100 |
| 1999/12/07 | 1,400 | 1,414 | 1,400 | 1,410 | 153,600 |
| 1999/12/06 | 1,400 | 1,412 | 1,400 | 1,400 | 115,300 |
| 1999/12/03 | 1,410 | 1,416 | 1,400 | 1,408 | 125,200 |
| 1999/12/02 | 1,410 | 1,423 | 1,410 | 1,414 | 107,500 |
| 1999/12/01 | 1,429 | 1,429 | 1,415 | 1,418 | 103,300 |
| 1999/11/30 | 1,424 | 1,430 | 1,415 | 1,418 | 107,500 |
| 1999/11/29 | 1,411 | 1,430 | 1,411 | 1,424 | 115,400 |
| 1999/11/26 | 1,430 | 1,430 | 1,405 | 1,410 | 230,700 |
| 1999/11/25 | 1,450 | 1,450 | 1,424 | 1,425 | 219,800 |
| 1999/11/24 | 1,460 | 1,460 | 1,446 | 1,450 | 239,900 |
| 1999/11/22 | 1,469 | 1,478 | 1,460 | 1,460 | 86,300 |
| 1999/11/19 | 1,455 | 1,469 | 1,455 | 1,464 | 271,500 |
| 1999/11/18 | 1,460 | 1,460 | 1,448 | 1,455 | 170,600 |
| 1999/11/17 | 1,450 | 1,459 | 1,443 | 1,454 | 217,700 |
| 1999/11/16 | 1,458 | 1,460 | 1,446 | 1,448 | 187,300 |
| 1999/11/15 | 1,470 | 1,480 | 1,455 | 1,456 | 304,100 |
| 1999/11/12 | 1,466 | 1,480 | 1,463 | 1,466 | 122,600 |
| 1999/11/11 | 1,485 | 1,498 | 1,465 | 1,465 | 220,000 |
| 1999/11/10 | 1,495 | 1,495 | 1,486 | 1,489 | 65,700 |
| 1999/11/09 | 1,494 | 1,498 | 1,488 | 1,498 | 104,000 |
| 1999/11/08 | 1,500 | 1,509 | 1,491 | 1,491 | 84,000 |
| 1999/11/05 | 1,506 | 1,510 | 1,490 | 1,501 | 77,400 |
| 1999/11/04 | 1,503 | 1,509 | 1,488 | 1,490 | 192,400 |
| 1999/11/02 | 1,500 | 1,510 | 1,494 | 1,503 | 52,900 |
| 1999/11/01 | 1,501 | 1,517 | 1,490 | 1,491 | 89,800 |
| 1999/10/29 | 1,497 | 1,520 | 1,496 | 1,520 | 165,000 |
| 1999/10/28 | 1,485 | 1,497 | 1,480 | 1,485 | 153,500 |
| 1999/10/27 | 1,485 | 1,499 | 1,483 | 1,485 | 122,900 |
| 1999/10/26 | 1,485 | 1,499 | 1,483 | 1,485 | 91,500 |
| 1999/10/25 | 1,503 | 1,505 | 1,485 | 1,485 | 102,200 |
| 1999/10/22 | 1,501 | 1,510 | 1,495 | 1,502 | 160,900 |
| 1999/10/21 | 1,511 | 1,538 | 1,499 | 1,499 | 135,700 |
| 1999/10/20 | 1,580 | 1,590 | 1,530 | 1,540 | 133,100 |
| 1999/10/19 | 1,511 | 1,600 | 1,511 | 1,550 | 116,900 |
| 1999/10/18 | 1,490 | 1,527 | 1,490 | 1,500 | 129,300 |
| 1999/10/15 | 1,472 | 1,484 | 1,470 | 1,475 | 100,400 |
| 1999/10/14 | 1,475 | 1,482 | 1,466 | 1,472 | 141,400 |
| 1999/10/13 | 1,470 | 1,485 | 1,462 | 1,465 | 187,500 |
| 1999/10/12 | 1,500 | 1,528 | 1,480 | 1,488 | 226,500 |
| 1999/10/08 | 1,550 | 1,550 | 1,500 | 1,528 | 138,500 |
| 1999/10/07 | 1,546 | 1,560 | 1,545 | 1,549 | 98,000 |
| 1999/10/06 | 1,543 | 1,573 | 1,540 | 1,545 | 119,900 |
| 1999/10/05 | 1,571 | 1,580 | 1,541 | 1,541 | 217,000 |
| 1999/10/04 | 1,590 | 1,603 | 1,571 | 1,571 | 130,200 |
| 1999/10/01 | 1,585 | 1,605 | 1,570 | 1,580 | 116,900 |
| 1999/09/30 | 1,576 | 1,599 | 1,570 | 1,585 | 240,400 |
| 1999/09/29 | 1,600 | 1,603 | 1,575 | 1,588 | 116,700 |
| 1999/09/28 | 1,600 | 1,640 | 1,594 | 1,603 | 74,700 |
| 1999/09/27 | 1,605 | 1,605 | 1,581 | 1,581 | 179,400 |
| 1999/09/24 | 1,605 | 1,620 | 1,600 | 1,620 | 349,600 |
| 1999/09/22 | 1,610 | 1,649 | 1,603 | 1,605 | 280,600 |
| 1999/09/21 | 1,606 | 1,650 | 1,605 | 1,650 | 226,900 |
| 1999/09/20 | 1,641 | 1,650 | 1,604 | 1,608 | 336,900 |
| 1999/09/17 | 1,651 | 1,660 | 1,631 | 1,641 | 130,500 |
| 1999/09/16 | 1,615 | 1,698 | 1,607 | 1,664 | 234,600 |
| 1999/09/14 | 1,650 | 1,650 | 1,599 | 1,615 | 433,200 |
| 1999/09/13 | 1,620 | 1,665 | 1,616 | 1,660 | 225,900 |
| 1999/09/10 | 1,650 | 1,653 | 1,615 | 1,615 | 478,500 |
| 1999/09/09 | 1,660 | 1,670 | 1,653 | 1,653 | 219,000 |
| 1999/09/08 | 1,678 | 1,689 | 1,660 | 1,660 | 253,300 |
| 1999/09/07 | 1,690 | 1,692 | 1,674 | 1,676 | 274,100 |
| 1999/09/06 | 1,700 | 1,704 | 1,690 | 1,690 | 238,700 |
| 1999/09/03 | 1,696 | 1,700 | 1,695 | 1,696 | 98,600 |
| 1999/09/02 | 1,700 | 1,701 | 1,695 | 1,695 | 227,400 |
| 1999/09/01 | 1,728 | 1,728 | 1,681 | 1,700 | 308,500 |
| 1999/08/31 | 1,706 | 1,709 | 1,702 | 1,704 | 170,300 |
| 1999/08/30 | 1,710 | 1,728 | 1,706 | 1,713 | 105,300 |
| 1999/08/27 | 1,732 | 1,738 | 1,705 | 1,705 | 199,500 |
| 1999/08/26 | 1,753 | 1,765 | 1,732 | 1,732 | 201,300 |
| 1999/08/25 | 1,755 | 1,760 | 1,748 | 1,751 | 203,800 |
| 1999/08/24 | 1,755 | 1,770 | 1,750 | 1,751 | 68,800 |
| 1999/08/23 | 1,755 | 1,768 | 1,750 | 1,750 | 123,000 |
| 1999/08/20 | 1,755 | 1,765 | 1,753 | 1,753 | 40,400 |
| 1999/08/19 | 1,753 | 1,760 | 1,753 | 1,757 | 140,100 |
| 1999/08/18 | 1,756 | 1,760 | 1,750 | 1,750 | 130,000 |
| 1999/08/17 | 1,757 | 1,760 | 1,755 | 1,756 | 55,100 |
| 1999/08/16 | 1,770 | 1,770 | 1,752 | 1,756 | 86,800 |
| 1999/08/13 | 1,755 | 1,775 | 1,748 | 1,750 | 272,000 |
| 1999/08/12 | 1,753 | 1,775 | 1,753 | 1,775 | 76,500 |
| 1999/08/11 | 1,760 | 1,775 | 1,755 | 1,775 | 97,700 |
| 1999/08/10 | 1,770 | 1,777 | 1,760 | 1,760 | 107,200 |
| 1999/08/09 | 1,778 | 1,800 | 1,770 | 1,770 | 52,500 |
| 1999/08/06 | 1,760 | 1,800 | 1,760 | 1,761 | 116,800 |
| 1999/08/05 | 1,760 | 1,767 | 1,760 | 1,763 | 92,900 |
| 1999/08/04 | 1,770 | 1,770 | 1,760 | 1,769 | 100,000 |
| 1999/08/03 | 1,777 | 1,780 | 1,768 | 1,770 | 46,400 |
| 1999/08/02 | 1,767 | 1,780 | 1,767 | 1,772 | 51,100 |
| 1999/07/30 | 1,755 | 1,780 | 1,755 | 1,767 | 57,500 |
| 1999/07/29 | 1,755 | 1,760 | 1,750 | 1,751 | 119,000 |
| 1999/07/28 | 1,759 | 1,770 | 1,752 | 1,755 | 93,600 |
| 1999/07/27 | 1,752 | 1,760 | 1,751 | 1,751 | 81,500 |
| 1999/07/26 | 1,758 | 1,761 | 1,750 | 1,751 | 159,500 |
| 1999/07/23 | 1,754 | 1,762 | 1,750 | 1,758 | 208,400 |
| 1999/07/22 | 1,761 | 1,767 | 1,751 | 1,751 | 107,300 |
| 1999/07/21 | 1,765 | 1,765 | 1,755 | 1,761 | 98,000 |
| 1999/07/19 | 1,755 | 1,760 | 1,755 | 1,755 | 124,200 |
| 1999/07/16 | 1,750 | 1,757 | 1,750 | 1,750 | 422,200 |
| 1999/07/15 | 1,753 | 1,763 | 1,750 | 1,751 | 145,700 |
| 1999/07/14 | 1,756 | 1,760 | 1,750 | 1,753 | 334,300 |
| 1999/07/13 | 1,765 | 1,765 | 1,756 | 1,756 | 153,800 |
| 1999/07/12 | 1,770 | 1,770 | 1,755 | 1,756 | 97,600 |
| 1999/07/09 | 1,760 | 1,765 | 1,755 | 1,755 | 160,900 |
| 1999/07/08 | 1,770 | 1,770 | 1,760 | 1,760 | 179,000 |
| 1999/07/07 | 1,755 | 1,770 | 1,755 | 1,765 | 136,500 |
| 1999/07/06 | 1,770 | 1,775 | 1,750 | 1,750 | 333,000 |
| 1999/07/05 | 1,770 | 1,770 | 1,758 | 1,760 | 345,600 |
| 1999/07/02 | 1,772 | 1,779 | 1,765 | 1,767 | 158,700 |
| 1999/07/01 | 1,780 | 1,781 | 1,771 | 1,780 | 218,300 |
| 1999/06/30 | 1,770 | 1,780 | 1,770 | 1,780 | 204,200 |
| 1999/06/29 | 1,785 | 1,785 | 1,775 | 1,775 | 61,400 |
| 1999/06/28 | 1,800 | 1,800 | 1,780 | 1,780 | 104,200 |
| 1999/06/25 | 1,787 | 1,800 | 1,787 | 1,787 | 69,500 |
| 1999/06/24 | 1,790 | 1,791 | 1,783 | 1,787 | 97,700 |
| 1999/06/23 | 1,795 | 1,798 | 1,791 | 1,791 | 70,300 |
| 1999/06/22 | 1,790 | 1,795 | 1,790 | 1,795 | 85,800 |
| 1999/06/21 | 1,790 | 1,798 | 1,787 | 1,791 | 79,900 |
| 1999/06/18 | 1,790 | 1,795 | 1,785 | 1,786 | 118,000 |
| 1999/06/17 | 1,795 | 1,796 | 1,787 | 1,790 | 91,200 |
| 1999/06/16 | 1,780 | 1,795 | 1,780 | 1,785 | 56,900 |
| 1999/06/15 | 1,780 | 1,790 | 1,775 | 1,776 | 88,000 |
| 1999/06/14 | 1,785 | 1,795 | 1,780 | 1,780 | 99,300 |
| 1999/06/11 | 1,800 | 1,802 | 1,784 | 1,785 | 414,500 |
| 1999/06/10 | 1,801 | 1,830 | 1,800 | 1,802 | 165,500 |
| 1999/06/09 | 1,784 | 1,800 | 1,782 | 1,798 | 94,500 |
| 1999/06/08 | 1,781 | 1,787 | 1,776 | 1,777 | 121,900 |
| 1999/06/07 | 1,783 | 1,794 | 1,782 | 1,782 | 73,900 |
| 1999/06/04 | 1,785 | 1,787 | 1,781 | 1,783 | 90,100 |
| 1999/06/03 | 1,801 | 1,801 | 1,781 | 1,781 | 30,600 |
| 1999/06/02 | 1,820 | 1,820 | 1,800 | 1,803 | 56,600 |
| 1999/06/01 | 1,770 | 1,799 | 1,770 | 1,797 | 85,500 |
| 1999/05/31 | 1,770 | 1,772 | 1,761 | 1,764 | 100,300 |
| 1999/05/28 | 1,771 | 1,789 | 1,770 | 1,772 | 110,200 |
| 1999/05/27 | 1,769 | 1,790 | 1,768 | 1,790 | 75,600 |
| 1999/05/26 | 1,760 | 1,780 | 1,759 | 1,769 | 82,700 |
| 1999/05/25 | 1,760 | 1,761 | 1,759 | 1,760 | 178,800 |
| 1999/05/24 | 1,760 | 1,774 | 1,760 | 1,761 | 80,200 |
| 1999/05/21 | 1,763 | 1,764 | 1,755 | 1,759 | 155,800 |
| 1999/05/20 | 1,765 | 1,779 | 1,760 | 1,765 | 125,200 |
| 1999/05/19 | 1,762 | 1,765 | 1,761 | 1,762 | 78,100 |
| 1999/05/18 | 1,766 | 1,769 | 1,756 | 1,762 | 165,200 |
| 1999/05/17 | 1,769 | 1,770 | 1,755 | 1,764 | 199,400 |
| 1999/05/14 | 1,765 | 1,783 | 1,764 | 1,773 | 228,300 |
| 1999/05/13 | 1,781 | 1,785 | 1,760 | 1,763 | 287,300 |
| 1999/05/12 | 1,791 | 1,800 | 1,780 | 1,789 | 167,000 |
| 1999/05/11 | 1,810 | 1,810 | 1,791 | 1,791 | 115,600 |
| 1999/05/10 | 1,810 | 1,820 | 1,806 | 1,809 | 110,100 |
| 1999/05/07 | 1,800 | 1,865 | 1,790 | 1,810 | 229,500 |
| 1999/05/06 | 1,785 | 1,800 | 1,785 | 1,800 | 143,200 |
| 1999/04/30 | 1,780 | 1,790 | 1,780 | 1,780 | 163,400 |
| 1999/04/28 | 1,790 | 1,795 | 1,780 | 1,780 | 142,400 |
| 1999/04/27 | 1,780 | 1,785 | 1,780 | 1,780 | 95,700 |
| 1999/04/26 | 1,782 | 1,782 | 1,776 | 1,780 | 170,100 |
| 1999/04/23 | 1,780 | 1,795 | 1,778 | 1,780 | 164,500 |
| 1999/04/22 | 1,790 | 1,795 | 1,780 | 1,780 | 88,000 |
| 1999/04/21 | 1,790 | 1,799 | 1,786 | 1,786 | 115,000 |
| 1999/04/20 | 1,786 | 1,804 | 1,785 | 1,790 | 190,400 |
| 1999/04/19 | 1,800 | 1,805 | 1,786 | 1,786 | 202,900 |
| 1999/04/16 | 1,787 | 1,830 | 1,787 | 1,800 | 190,300 |
| 1999/04/15 | 1,782 | 1,787 | 1,780 | 1,783 | 147,900 |
| 1999/04/14 | 1,783 | 1,789 | 1,780 | 1,782 | 120,500 |
| 1999/04/13 | 1,781 | 1,789 | 1,776 | 1,776 | 257,500 |
| 1999/04/12 | 1,780 | 1,795 | 1,780 | 1,781 | 69,700 |
| 1999/04/09 | 1,781 | 1,800 | 1,778 | 1,780 | 408,200 |
| 1999/04/08 | 1,780 | 1,790 | 1,776 | 1,776 | 94,700 |
| 1999/04/07 | 1,800 | 1,801 | 1,775 | 1,780 | 113,900 |
| 1999/04/06 | 1,790 | 1,792 | 1,785 | 1,790 | 96,700 |
| 1999/04/05 | 1,791 | 1,799 | 1,790 | 1,790 | 76,900 |
| 1999/04/02 | 1,830 | 1,830 | 1,789 | 1,790 | 102,300 |
| 1999/04/01 | 1,800 | 1,840 | 1,792 | 1,800 | 74,000 |
| 1999/03/31 | 1,800 | 1,800 | 1,787 | 1,790 | 81,900 |
| 1999/03/30 | 1,818 | 1,818 | 1,785 | 1,785 | 74,700 |
| 1999/03/29 | 1,800 | 1,830 | 1,797 | 1,800 | 50,100 |
| 1999/03/26 | 1,839 | 1,839 | 1,800 | 1,800 | 52,000 |
| 1999/03/25 | 1,835 | 1,850 | 1,820 | 1,841 | 113,000 |
| 1999/03/24 | 1,816 | 1,830 | 1,813 | 1,816 | 208,700 |
| 1999/03/23 | 1,820 | 1,839 | 1,815 | 1,816 | 176,400 |
| 1999/03/19 | 1,825 | 1,831 | 1,820 | 1,820 | 122,900 |
| 1999/03/18 | 1,833 | 1,833 | 1,815 | 1,815 | 190,200 |
| 1999/03/17 | 1,849 | 1,849 | 1,815 | 1,832 | 166,800 |
| 1999/03/16 | 1,815 | 1,849 | 1,814 | 1,849 | 183,000 |
| 1999/03/15 | 1,815 | 1,820 | 1,810 | 1,814 | 165,800 |
| 1999/03/12 | 1,830 | 1,839 | 1,815 | 1,815 | 172,700 |
| 1999/03/11 | 1,830 | 1,840 | 1,825 | 1,825 | 116,900 |
| 1999/03/10 | 1,822 | 1,838 | 1,819 | 1,830 | 71,700 |
| 1999/03/09 | 1,821 | 1,825 | 1,810 | 1,819 | 122,800 |
| 1999/03/08 | 1,835 | 1,870 | 1,830 | 1,830 | 121,600 |
| 1999/03/05 | 1,815 | 1,847 | 1,810 | 1,820 | 217,000 |
| 1999/03/04 | 1,810 | 1,820 | 1,806 | 1,813 | 107,600 |
| 1999/03/03 | 1,801 | 1,810 | 1,794 | 1,810 | 253,200 |
| 1999/03/02 | 1,800 | 1,820 | 1,800 | 1,805 | 127,900 |
| 1999/03/01 | 1,800 | 1,803 | 1,796 | 1,796 | 118,100 |
| 1999/02/26 | 1,803 | 1,803 | 1,800 | 1,800 | 123,100 |
| 1999/02/25 | 1,795 | 1,804 | 1,795 | 1,799 | 71,100 |
| 1999/02/24 | 1,800 | 1,819 | 1,796 | 1,816 | 80,000 |
| 1999/02/23 | 1,800 | 1,804 | 1,796 | 1,800 | 77,000 |
| 1999/02/22 | 1,800 | 1,810 | 1,795 | 1,796 | 74,000 |
| 1999/02/19 | 1,800 | 1,805 | 1,798 | 1,798 | 115,700 |
| 1999/02/18 | 1,800 | 1,805 | 1,800 | 1,805 | 128,800 |
| 1999/02/17 | 1,812 | 1,817 | 1,800 | 1,800 | 140,300 |
| 1999/02/16 | 1,816 | 1,832 | 1,816 | 1,817 | 54,200 |
| 1999/02/15 | 1,810 | 1,830 | 1,800 | 1,830 | 62,100 |
| 1999/02/12 | 1,803 | 1,810 | 1,800 | 1,810 | 70,500 |
| 1999/02/10 | 1,803 | 1,807 | 1,798 | 1,803 | 166,200 |
| 1999/02/09 | 1,807 | 1,814 | 1,802 | 1,802 | 109,200 |
| 1999/02/08 | 1,810 | 1,815 | 1,805 | 1,807 | 52,500 |
| 1999/02/05 | 1,812 | 1,820 | 1,803 | 1,809 | 215,200 |
| 1999/02/04 | 1,811 | 1,835 | 1,810 | 1,811 | 110,700 |
| 1999/02/03 | 1,815 | 1,820 | 1,812 | 1,812 | 67,200 |
| 1999/02/02 | 1,840 | 1,841 | 1,810 | 1,820 | 66,700 |
| 1999/02/01 | 1,814 | 1,820 | 1,807 | 1,810 | 83,600 |
| 1999/01/29 | 1,820 | 1,840 | 1,801 | 1,814 | 78,700 |
| 1999/01/28 | 1,820 | 1,870 | 1,810 | 1,820 | 80,300 |
| 1999/01/27 | 1,820 | 1,828 | 1,810 | 1,824 | 61,400 |
| 1999/01/26 | 1,810 | 1,828 | 1,810 | 1,828 | 67,700 |
| 1999/01/25 | 1,800 | 1,850 | 1,800 | 1,840 | 96,700 |
| 1999/01/22 | 1,800 | 1,801 | 1,790 | 1,790 | 302,400 |
| 1999/01/21 | 1,806 | 1,810 | 1,795 | 1,802 | 282,700 |
| 1999/01/20 | 1,815 | 1,818 | 1,809 | 1,815 | 147,000 |
| 1999/01/19 | 1,820 | 1,835 | 1,815 | 1,819 | 81,000 |
| 1999/01/18 | 1,820 | 1,835 | 1,817 | 1,820 | 77,500 |
| 1999/01/14 | 1,840 | 1,840 | 1,810 | 1,820 | 181,200 |
| 1999/01/13 | 1,850 | 1,860 | 1,835 | 1,835 | 157,100 |
| 1999/01/12 | 1,870 | 1,875 | 1,850 | 1,850 | 84,700 |
| 1999/01/11 | 1,872 | 1,900 | 1,872 | 1,872 | 33,600 |
| 1999/01/08 | 1,892 | 1,895 | 1,872 | 1,872 | 77,400 |
| 1999/01/07 | 1,916 | 1,916 | 1,892 | 1,892 | 43,300 |
| 1999/01/06 | 1,894 | 1,910 | 1,891 | 1,900 | 40,500 |
| 1999/01/05 | 1,948 | 1,948 | 1,895 | 1,895 | 43,600 |
| 1999/01/04 | 1,900 | 1,900 | 1,899 | 1,899 | 38,600 |