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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,690 | 1,695 | 1,676 | 1,695 | 71,300 |
| 2001/12/27 | 1,674 | 1,690 | 1,665 | 1,690 | 158,700 |
| 2001/12/26 | 1,691 | 1,692 | 1,673 | 1,673 | 100,900 |
| 2001/12/25 | 1,677 | 1,694 | 1,675 | 1,694 | 131,800 |
| 2001/12/21 | 1,685 | 1,697 | 1,671 | 1,697 | 126,000 |
| 2001/12/20 | 1,682 | 1,705 | 1,670 | 1,693 | 184,400 |
| 2001/12/19 | 1,700 | 1,700 | 1,681 | 1,681 | 120,500 |
| 2001/12/18 | 1,689 | 1,705 | 1,673 | 1,700 | 171,500 |
| 2001/12/17 | 1,678 | 1,694 | 1,674 | 1,677 | 100,700 |
| 2001/12/14 | 1,651 | 1,698 | 1,651 | 1,689 | 365,100 |
| 2001/12/13 | 1,695 | 1,703 | 1,670 | 1,687 | 161,000 |
| 2001/12/12 | 1,684 | 1,697 | 1,673 | 1,695 | 134,700 |
| 2001/12/11 | 1,679 | 1,680 | 1,670 | 1,680 | 135,200 |
| 2001/12/10 | 1,652 | 1,680 | 1,652 | 1,669 | 79,700 |
| 2001/12/07 | 1,650 | 1,670 | 1,650 | 1,660 | 108,500 |
| 2001/12/06 | 1,662 | 1,676 | 1,641 | 1,654 | 210,500 |
| 2001/12/05 | 1,670 | 1,684 | 1,666 | 1,666 | 139,900 |
| 2001/12/04 | 1,684 | 1,695 | 1,670 | 1,684 | 139,500 |
| 2001/12/03 | 1,680 | 1,698 | 1,670 | 1,698 | 190,900 |
| 2001/11/30 | 1,680 | 1,700 | 1,671 | 1,700 | 168,700 |
| 2001/11/29 | 1,680 | 1,690 | 1,654 | 1,668 | 151,300 |
| 2001/11/28 | 1,675 | 1,680 | 1,655 | 1,680 | 97,300 |
| 2001/11/27 | 1,685 | 1,700 | 1,680 | 1,692 | 116,600 |
| 2001/11/26 | 1,700 | 1,705 | 1,680 | 1,701 | 170,500 |
| 2001/11/22 | 1,680 | 1,684 | 1,670 | 1,670 | 85,600 |
| 2001/11/21 | 1,655 | 1,688 | 1,654 | 1,675 | 123,700 |
| 2001/11/20 | 1,622 | 1,650 | 1,622 | 1,642 | 248,700 |
| 2001/11/19 | 1,683 | 1,686 | 1,646 | 1,652 | 295,100 |
| 2001/11/16 | 1,720 | 1,720 | 1,670 | 1,670 | 334,200 |
| 2001/11/15 | 1,720 | 1,727 | 1,700 | 1,722 | 118,300 |
| 2001/11/14 | 1,748 | 1,753 | 1,721 | 1,730 | 87,000 |
| 2001/11/13 | 1,720 | 1,742 | 1,720 | 1,742 | 88,000 |
| 2001/11/12 | 1,720 | 1,749 | 1,712 | 1,746 | 79,800 |
| 2001/11/09 | 1,740 | 1,749 | 1,727 | 1,727 | 113,400 |
| 2001/11/08 | 1,740 | 1,750 | 1,734 | 1,749 | 83,200 |
| 2001/11/07 | 1,750 | 1,751 | 1,738 | 1,751 | 153,400 |
| 2001/11/06 | 1,750 | 1,773 | 1,749 | 1,751 | 146,800 |
| 2001/11/05 | 1,750 | 1,760 | 1,745 | 1,760 | 126,700 |
| 2001/11/02 | 1,772 | 1,772 | 1,750 | 1,750 | 107,800 |
| 2001/11/01 | 1,779 | 1,779 | 1,754 | 1,760 | 120,200 |
| 2001/10/31 | 1,770 | 1,780 | 1,762 | 1,780 | 172,200 |
| 2001/10/30 | 1,780 | 1,780 | 1,756 | 1,765 | 165,600 |
| 2001/10/29 | 1,782 | 1,782 | 1,763 | 1,763 | 100,100 |
| 2001/10/26 | 1,771 | 1,784 | 1,771 | 1,784 | 155,400 |
| 2001/10/25 | 1,756 | 1,780 | 1,756 | 1,780 | 200,700 |
| 2001/10/24 | 1,771 | 1,779 | 1,755 | 1,771 | 138,900 |
| 2001/10/23 | 1,770 | 1,771 | 1,750 | 1,771 | 128,000 |
| 2001/10/22 | 1,759 | 1,770 | 1,755 | 1,765 | 84,100 |
| 2001/10/19 | 1,750 | 1,760 | 1,739 | 1,760 | 183,300 |
| 2001/10/18 | 1,775 | 1,775 | 1,752 | 1,756 | 147,600 |
| 2001/10/17 | 1,774 | 1,777 | 1,765 | 1,775 | 64,700 |
| 2001/10/16 | 1,763 | 1,789 | 1,763 | 1,789 | 144,600 |
| 2001/10/15 | 1,760 | 1,780 | 1,752 | 1,780 | 56,700 |
| 2001/10/12 | 1,780 | 1,785 | 1,760 | 1,783 | 166,000 |
| 2001/10/11 | 1,774 | 1,783 | 1,772 | 1,783 | 113,900 |
| 2001/10/10 | 1,782 | 1,783 | 1,769 | 1,774 | 188,100 |
| 2001/10/09 | 1,782 | 1,783 | 1,770 | 1,782 | 162,200 |
| 2001/10/05 | 1,782 | 1,783 | 1,760 | 1,776 | 227,200 |
| 2001/10/04 | 1,780 | 1,783 | 1,770 | 1,780 | 314,600 |
| 2001/10/03 | 1,745 | 1,760 | 1,740 | 1,752 | 558,000 |
| 2001/10/02 | 1,746 | 1,746 | 1,735 | 1,743 | 298,900 |
| 2001/10/01 | 1,729 | 1,747 | 1,712 | 1,739 | 303,700 |
| 2001/09/28 | 1,725 | 1,730 | 1,700 | 1,729 | 234,800 |
| 2001/09/27 | 1,709 | 1,709 | 1,670 | 1,700 | 252,000 |
| 2001/09/26 | 1,725 | 1,725 | 1,698 | 1,710 | 235,700 |
| 2001/09/25 | 1,748 | 1,748 | 1,712 | 1,730 | 224,400 |
| 2001/09/21 | 1,740 | 1,749 | 1,735 | 1,748 | 468,500 |
| 2001/09/20 | 1,745 | 1,758 | 1,730 | 1,754 | 472,600 |
| 2001/09/19 | 1,748 | 1,749 | 1,730 | 1,745 | 470,500 |
| 2001/09/18 | 1,745 | 1,750 | 1,725 | 1,726 | 405,200 |
| 2001/09/17 | 1,747 | 1,750 | 1,720 | 1,740 | 245,000 |
| 2001/09/14 | 1,748 | 1,748 | 1,730 | 1,747 | 336,000 |
| 2001/09/13 | 1,715 | 1,758 | 1,715 | 1,758 | 317,900 |
| 2001/09/12 | 1,700 | 1,731 | 1,700 | 1,724 | 268,100 |
| 2001/09/11 | 1,761 | 1,768 | 1,749 | 1,758 | 231,900 |
| 2001/09/10 | 1,771 | 1,775 | 1,765 | 1,772 | 142,300 |
| 2001/09/07 | 1,780 | 1,788 | 1,770 | 1,780 | 232,700 |
| 2001/09/06 | 1,772 | 1,779 | 1,767 | 1,778 | 225,200 |
| 2001/09/05 | 1,769 | 1,769 | 1,751 | 1,766 | 227,600 |
| 2001/09/04 | 1,750 | 1,780 | 1,745 | 1,778 | 242,800 |
| 2001/09/03 | 1,750 | 1,760 | 1,742 | 1,749 | 185,500 |
| 2001/08/31 | 1,745 | 1,750 | 1,738 | 1,750 | 428,900 |
| 2001/08/30 | 1,770 | 1,770 | 1,745 | 1,752 | 282,700 |
| 2001/08/29 | 1,780 | 1,799 | 1,770 | 1,775 | 448,100 |
| 2001/08/28 | 1,805 | 1,811 | 1,780 | 1,790 | 231,700 |
| 2001/08/27 | 1,810 | 1,819 | 1,805 | 1,805 | 137,400 |
| 2001/08/24 | 1,815 | 1,815 | 1,810 | 1,810 | 150,600 |
| 2001/08/23 | 1,810 | 1,820 | 1,810 | 1,813 | 112,700 |
| 2001/08/22 | 1,805 | 1,820 | 1,802 | 1,820 | 150,800 |
| 2001/08/21 | 1,810 | 1,815 | 1,801 | 1,801 | 123,600 |
| 2001/08/20 | 1,810 | 1,830 | 1,805 | 1,813 | 252,400 |
| 2001/08/17 | 1,820 | 1,820 | 1,800 | 1,800 | 288,400 |
| 2001/08/16 | 1,800 | 1,809 | 1,799 | 1,799 | 198,600 |
| 2001/08/15 | 1,795 | 1,799 | 1,781 | 1,798 | 154,000 |
| 2001/08/14 | 1,785 | 1,800 | 1,784 | 1,794 | 205,100 |
| 2001/08/13 | 1,782 | 1,790 | 1,770 | 1,780 | 124,100 |
| 2001/08/10 | 1,771 | 1,785 | 1,762 | 1,783 | 251,800 |
| 2001/08/09 | 1,775 | 1,783 | 1,771 | 1,771 | 134,300 |
| 2001/08/08 | 1,783 | 1,785 | 1,771 | 1,785 | 136,500 |
| 2001/08/07 | 1,760 | 1,785 | 1,755 | 1,785 | 211,400 |
| 2001/08/06 | 1,752 | 1,768 | 1,746 | 1,767 | 236,400 |
| 2001/08/03 | 1,765 | 1,768 | 1,750 | 1,753 | 135,700 |
| 2001/08/02 | 1,770 | 1,780 | 1,762 | 1,770 | 212,800 |
| 2001/08/01 | 1,768 | 1,775 | 1,757 | 1,775 | 224,500 |
| 2001/07/31 | 1,760 | 1,769 | 1,750 | 1,750 | 186,700 |
| 2001/07/30 | 1,754 | 1,755 | 1,744 | 1,750 | 152,600 |
| 2001/07/27 | 1,720 | 1,750 | 1,720 | 1,749 | 200,400 |
| 2001/07/26 | 1,730 | 1,730 | 1,700 | 1,720 | 138,600 |
| 2001/07/25 | 1,698 | 1,734 | 1,692 | 1,720 | 154,400 |
| 2001/07/24 | 1,675 | 1,700 | 1,671 | 1,700 | 117,000 |
| 2001/07/23 | 1,700 | 1,700 | 1,664 | 1,680 | 149,700 |
| 2001/07/19 | 1,690 | 1,695 | 1,660 | 1,690 | 284,400 |
| 2001/07/18 | 1,740 | 1,740 | 1,706 | 1,707 | 239,100 |
| 2001/07/17 | 1,749 | 1,751 | 1,739 | 1,741 | 315,400 |
| 2001/07/16 | 1,760 | 1,760 | 1,749 | 1,749 | 194,300 |
| 2001/07/13 | 1,784 | 1,784 | 1,741 | 1,763 | 248,700 |
| 2001/07/12 | 1,764 | 1,787 | 1,763 | 1,784 | 145,900 |
| 2001/07/11 | 1,785 | 1,785 | 1,760 | 1,762 | 135,500 |
| 2001/07/10 | 1,811 | 1,811 | 1,750 | 1,790 | 263,800 |
| 2001/07/09 | 1,829 | 1,829 | 1,810 | 1,811 | 223,700 |
| 2001/07/06 | 1,820 | 1,830 | 1,817 | 1,827 | 262,800 |
| 2001/07/05 | 1,800 | 1,819 | 1,800 | 1,817 | 464,300 |
| 2001/07/04 | 1,800 | 1,800 | 1,792 | 1,795 | 207,900 |
| 2001/07/03 | 1,805 | 1,806 | 1,791 | 1,800 | 196,900 |
| 2001/07/02 | 1,810 | 1,810 | 1,785 | 1,797 | 277,700 |
| 2001/06/29 | 1,800 | 1,805 | 1,795 | 1,798 | 249,900 |
| 2001/06/28 | 1,800 | 1,800 | 1,786 | 1,790 | 174,400 |
| 2001/06/27 | 1,810 | 1,813 | 1,804 | 1,809 | 213,100 |
| 2001/06/26 | 1,795 | 1,813 | 1,791 | 1,809 | 398,800 |
| 2001/06/25 | 1,780 | 1,800 | 1,780 | 1,797 | 317,600 |
| 2001/06/22 | 1,785 | 1,794 | 1,780 | 1,794 | 215,000 |
| 2001/06/21 | 1,770 | 1,790 | 1,756 | 1,785 | 148,200 |
| 2001/06/20 | 1,780 | 1,784 | 1,756 | 1,775 | 176,500 |
| 2001/06/19 | 1,790 | 1,790 | 1,774 | 1,785 | 276,700 |
| 2001/06/18 | 1,780 | 1,799 | 1,780 | 1,789 | 359,400 |
| 2001/06/15 | 1,759 | 1,770 | 1,754 | 1,770 | 339,700 |
| 2001/06/14 | 1,775 | 1,775 | 1,761 | 1,764 | 249,000 |
| 2001/06/13 | 1,782 | 1,790 | 1,775 | 1,775 | 100,800 |
| 2001/06/12 | 1,797 | 1,800 | 1,795 | 1,795 | 224,000 |
| 2001/06/11 | 1,786 | 1,797 | 1,786 | 1,797 | 211,200 |
| 2001/06/08 | 1,792 | 1,792 | 1,779 | 1,781 | 467,200 |
| 2001/06/07 | 1,773 | 1,794 | 1,773 | 1,792 | 209,900 |
| 2001/06/06 | 1,775 | 1,785 | 1,761 | 1,772 | 183,200 |
| 2001/06/05 | 1,754 | 1,779 | 1,751 | 1,779 | 275,900 |
| 2001/06/04 | 1,737 | 1,755 | 1,730 | 1,755 | 236,700 |
| 2001/06/01 | 1,737 | 1,739 | 1,723 | 1,739 | 210,900 |
| 2001/05/31 | 1,718 | 1,740 | 1,715 | 1,731 | 185,900 |
| 2001/05/30 | 1,715 | 1,730 | 1,713 | 1,720 | 158,800 |
| 2001/05/29 | 1,720 | 1,725 | 1,710 | 1,725 | 163,900 |
| 2001/05/28 | 1,720 | 1,728 | 1,715 | 1,724 | 140,200 |
| 2001/05/25 | 1,717 | 1,720 | 1,706 | 1,713 | 134,800 |
| 2001/05/24 | 1,705 | 1,715 | 1,701 | 1,715 | 155,900 |
| 2001/05/23 | 1,700 | 1,710 | 1,696 | 1,710 | 194,300 |
| 2001/05/22 | 1,708 | 1,710 | 1,700 | 1,700 | 187,800 |
| 2001/05/21 | 1,700 | 1,716 | 1,699 | 1,708 | 255,300 |
| 2001/05/18 | 1,710 | 1,715 | 1,703 | 1,705 | 185,400 |
| 2001/05/17 | 1,700 | 1,710 | 1,696 | 1,710 | 125,200 |
| 2001/05/16 | 1,700 | 1,714 | 1,700 | 1,700 | 110,000 |
| 2001/05/15 | 1,705 | 1,710 | 1,700 | 1,710 | 121,900 |
| 2001/05/14 | 1,720 | 1,724 | 1,710 | 1,710 | 131,400 |
| 2001/05/11 | 1,713 | 1,729 | 1,710 | 1,728 | 282,600 |
| 2001/05/10 | 1,700 | 1,717 | 1,700 | 1,717 | 419,300 |
| 2001/05/09 | 1,700 | 1,705 | 1,696 | 1,705 | 185,700 |
| 2001/05/08 | 1,699 | 1,708 | 1,690 | 1,708 | 286,800 |
| 2001/05/07 | 1,687 | 1,698 | 1,686 | 1,698 | 179,100 |
| 2001/05/02 | 1,682 | 1,686 | 1,671 | 1,686 | 328,300 |
| 2001/05/01 | 1,660 | 1,682 | 1,657 | 1,682 | 393,200 |
| 2001/04/27 | 1,645 | 1,661 | 1,645 | 1,660 | 308,900 |
| 2001/04/26 | 1,610 | 1,635 | 1,610 | 1,635 | 254,400 |
| 2001/04/25 | 1,599 | 1,610 | 1,598 | 1,602 | 153,500 |
| 2001/04/24 | 1,587 | 1,600 | 1,580 | 1,600 | 188,700 |
| 2001/04/23 | 1,580 | 1,595 | 1,579 | 1,587 | 107,500 |
| 2001/04/20 | 1,581 | 1,584 | 1,572 | 1,579 | 96,100 |
| 2001/04/19 | 1,580 | 1,585 | 1,570 | 1,580 | 99,100 |
| 2001/04/18 | 1,575 | 1,581 | 1,571 | 1,580 | 109,700 |
| 2001/04/17 | 1,562 | 1,570 | 1,561 | 1,570 | 64,800 |
| 2001/04/16 | 1,559 | 1,568 | 1,557 | 1,560 | 96,600 |
| 2001/04/13 | 1,568 | 1,575 | 1,560 | 1,560 | 117,000 |
| 2001/04/12 | 1,565 | 1,568 | 1,559 | 1,567 | 69,300 |
| 2001/04/11 | 1,597 | 1,597 | 1,552 | 1,569 | 82,300 |
| 2001/04/10 | 1,560 | 1,600 | 1,555 | 1,570 | 130,400 |
| 2001/04/09 | 1,560 | 1,570 | 1,556 | 1,561 | 104,800 |
| 2001/04/06 | 1,565 | 1,570 | 1,550 | 1,560 | 226,200 |
| 2001/04/05 | 1,565 | 1,565 | 1,550 | 1,550 | 107,200 |
| 2001/04/04 | 1,550 | 1,560 | 1,542 | 1,542 | 121,800 |
| 2001/04/03 | 1,549 | 1,557 | 1,540 | 1,554 | 115,800 |
| 2001/04/02 | 1,570 | 1,570 | 1,510 | 1,531 | 200,100 |
| 2001/03/30 | 1,579 | 1,615 | 1,550 | 1,550 | 320,600 |
| 2001/03/29 | 1,599 | 1,618 | 1,580 | 1,580 | 182,400 |
| 2001/03/28 | 1,620 | 1,629 | 1,592 | 1,629 | 161,800 |
| 2001/03/27 | 1,575 | 1,630 | 1,575 | 1,630 | 171,500 |
| 2001/03/26 | 1,645 | 1,670 | 1,623 | 1,670 | 372,200 |
| 2001/03/23 | 1,653 | 1,664 | 1,642 | 1,645 | 324,200 |
| 2001/03/22 | 1,640 | 1,662 | 1,640 | 1,649 | 238,800 |
| 2001/03/21 | 1,600 | 1,700 | 1,599 | 1,700 | 586,900 |
| 2001/03/19 | 1,557 | 1,580 | 1,553 | 1,575 | 178,300 |
| 2001/03/16 | 1,550 | 1,563 | 1,547 | 1,547 | 160,900 |
| 2001/03/15 | 1,540 | 1,549 | 1,526 | 1,549 | 209,200 |
| 2001/03/14 | 1,541 | 1,545 | 1,540 | 1,541 | 164,900 |
| 2001/03/13 | 1,550 | 1,550 | 1,540 | 1,542 | 194,300 |
| 2001/03/12 | 1,556 | 1,559 | 1,547 | 1,553 | 222,500 |
| 2001/03/09 | 1,550 | 1,557 | 1,549 | 1,555 | 310,700 |
| 2001/03/08 | 1,562 | 1,564 | 1,555 | 1,557 | 131,500 |
| 2001/03/07 | 1,560 | 1,562 | 1,555 | 1,562 | 182,100 |
| 2001/03/06 | 1,564 | 1,564 | 1,555 | 1,560 | 160,300 |
| 2001/03/05 | 1,549 | 1,565 | 1,545 | 1,560 | 256,600 |
| 2001/03/02 | 1,553 | 1,555 | 1,545 | 1,550 | 218,500 |
| 2001/03/01 | 1,540 | 1,560 | 1,540 | 1,552 | 229,300 |
| 2001/02/28 | 1,534 | 1,560 | 1,530 | 1,550 | 408,000 |
| 2001/02/27 | 1,522 | 1,533 | 1,520 | 1,533 | 232,900 |
| 2001/02/26 | 1,500 | 1,530 | 1,499 | 1,524 | 290,300 |
| 2001/02/23 | 1,498 | 1,500 | 1,493 | 1,499 | 182,900 |
| 2001/02/22 | 1,495 | 1,498 | 1,488 | 1,493 | 146,000 |
| 2001/02/21 | 1,480 | 1,496 | 1,480 | 1,495 | 96,100 |
| 2001/02/20 | 1,481 | 1,485 | 1,476 | 1,485 | 132,300 |
| 2001/02/19 | 1,470 | 1,479 | 1,466 | 1,474 | 137,500 |
| 2001/02/16 | 1,460 | 1,465 | 1,460 | 1,460 | 73,300 |
| 2001/02/15 | 1,460 | 1,462 | 1,452 | 1,460 | 104,500 |
| 2001/02/14 | 1,445 | 1,460 | 1,445 | 1,460 | 112,800 |
| 2001/02/13 | 1,445 | 1,458 | 1,445 | 1,445 | 163,000 |
| 2001/02/09 | 1,443 | 1,452 | 1,443 | 1,447 | 142,000 |
| 2001/02/08 | 1,442 | 1,450 | 1,442 | 1,443 | 144,200 |
| 2001/02/07 | 1,440 | 1,446 | 1,440 | 1,442 | 171,700 |
| 2001/02/06 | 1,439 | 1,448 | 1,439 | 1,442 | 84,700 |
| 2001/02/05 | 1,455 | 1,458 | 1,438 | 1,439 | 131,600 |
| 2001/02/02 | 1,447 | 1,460 | 1,442 | 1,460 | 242,400 |
| 2001/02/01 | 1,446 | 1,447 | 1,440 | 1,447 | 122,100 |
| 2001/01/31 | 1,436 | 1,450 | 1,426 | 1,446 | 160,800 |
| 2001/01/30 | 1,433 | 1,442 | 1,425 | 1,437 | 134,400 |
| 2001/01/29 | 1,440 | 1,440 | 1,432 | 1,432 | 58,000 |
| 2001/01/26 | 1,425 | 1,441 | 1,425 | 1,440 | 168,000 |
| 2001/01/25 | 1,436 | 1,442 | 1,420 | 1,430 | 115,000 |
| 2001/01/24 | 1,440 | 1,441 | 1,436 | 1,436 | 67,200 |
| 2001/01/23 | 1,430 | 1,444 | 1,429 | 1,434 | 146,500 |
| 2001/01/22 | 1,425 | 1,428 | 1,414 | 1,424 | 127,000 |
| 2001/01/19 | 1,426 | 1,426 | 1,414 | 1,414 | 200,800 |
| 2001/01/18 | 1,430 | 1,430 | 1,415 | 1,427 | 214,700 |
| 2001/01/17 | 1,431 | 1,431 | 1,425 | 1,429 | 109,700 |
| 2001/01/16 | 1,436 | 1,438 | 1,430 | 1,435 | 112,100 |
| 2001/01/15 | 1,440 | 1,440 | 1,430 | 1,436 | 182,400 |
| 2001/01/12 | 1,440 | 1,450 | 1,430 | 1,435 | 137,500 |
| 2001/01/11 | 1,450 | 1,450 | 1,434 | 1,435 | 201,200 |
| 2001/01/10 | 1,450 | 1,451 | 1,445 | 1,450 | 74,500 |
| 2001/01/09 | 1,450 | 1,455 | 1,447 | 1,450 | 76,900 |
| 2001/01/05 | 1,458 | 1,460 | 1,448 | 1,460 | 113,800 |
| 2001/01/04 | 1,471 | 1,473 | 1,447 | 1,447 | 72,800 |