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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,620 | 1,636 | 1,617 | 1,617 | 136,900 |
| 2002/12/27 | 1,609 | 1,620 | 1,605 | 1,616 | 326,500 |
| 2002/12/26 | 1,585 | 1,603 | 1,584 | 1,599 | 191,600 |
| 2002/12/25 | 1,553 | 1,577 | 1,553 | 1,573 | 324,700 |
| 2002/12/24 | 1,540 | 1,563 | 1,539 | 1,550 | 333,700 |
| 2002/12/20 | 1,528 | 1,550 | 1,528 | 1,540 | 303,600 |
| 2002/12/19 | 1,523 | 1,533 | 1,521 | 1,533 | 222,300 |
| 2002/12/18 | 1,521 | 1,528 | 1,521 | 1,526 | 267,500 |
| 2002/12/17 | 1,520 | 1,521 | 1,519 | 1,521 | 196,700 |
| 2002/12/16 | 1,520 | 1,521 | 1,515 | 1,519 | 228,400 |
| 2002/12/13 | 1,515 | 1,530 | 1,515 | 1,521 | 476,000 |
| 2002/12/12 | 1,530 | 1,531 | 1,525 | 1,530 | 125,500 |
| 2002/12/11 | 1,528 | 1,535 | 1,526 | 1,526 | 212,800 |
| 2002/12/10 | 1,518 | 1,526 | 1,515 | 1,523 | 178,000 |
| 2002/12/09 | 1,516 | 1,520 | 1,515 | 1,518 | 104,200 |
| 2002/12/06 | 1,519 | 1,530 | 1,515 | 1,530 | 157,200 |
| 2002/12/05 | 1,522 | 1,526 | 1,516 | 1,519 | 113,500 |
| 2002/12/04 | 1,520 | 1,529 | 1,520 | 1,527 | 123,800 |
| 2002/12/03 | 1,536 | 1,540 | 1,516 | 1,524 | 242,100 |
| 2002/12/02 | 1,561 | 1,562 | 1,537 | 1,537 | 150,000 |
| 2002/11/29 | 1,560 | 1,569 | 1,554 | 1,560 | 145,700 |
| 2002/11/28 | 1,556 | 1,562 | 1,551 | 1,553 | 114,000 |
| 2002/11/27 | 1,538 | 1,562 | 1,538 | 1,562 | 184,800 |
| 2002/11/26 | 1,555 | 1,560 | 1,535 | 1,536 | 125,000 |
| 2002/11/25 | 1,542 | 1,555 | 1,535 | 1,555 | 164,500 |
| 2002/11/22 | 1,527 | 1,543 | 1,527 | 1,543 | 146,900 |
| 2002/11/21 | 1,517 | 1,527 | 1,516 | 1,527 | 134,000 |
| 2002/11/20 | 1,518 | 1,527 | 1,511 | 1,527 | 288,500 |
| 2002/11/19 | 1,530 | 1,537 | 1,515 | 1,518 | 233,700 |
| 2002/11/18 | 1,556 | 1,558 | 1,538 | 1,546 | 134,800 |
| 2002/11/15 | 1,555 | 1,559 | 1,550 | 1,552 | 163,800 |
| 2002/11/14 | 1,550 | 1,558 | 1,541 | 1,550 | 139,100 |
| 2002/11/13 | 1,553 | 1,554 | 1,550 | 1,553 | 151,800 |
| 2002/11/12 | 1,550 | 1,560 | 1,550 | 1,559 | 128,700 |
| 2002/11/11 | 1,557 | 1,560 | 1,550 | 1,552 | 308,500 |
| 2002/11/08 | 1,556 | 1,563 | 1,556 | 1,563 | 179,800 |
| 2002/11/07 | 1,558 | 1,565 | 1,556 | 1,558 | 145,500 |
| 2002/11/06 | 1,562 | 1,569 | 1,558 | 1,558 | 162,100 |
| 2002/11/05 | 1,563 | 1,565 | 1,556 | 1,556 | 153,800 |
| 2002/11/01 | 1,558 | 1,565 | 1,555 | 1,560 | 171,800 |
| 2002/10/31 | 1,579 | 1,579 | 1,560 | 1,565 | 118,000 |
| 2002/10/30 | 1,552 | 1,576 | 1,552 | 1,570 | 173,500 |
| 2002/10/29 | 1,563 | 1,563 | 1,552 | 1,552 | 133,600 |
| 2002/10/28 | 1,566 | 1,568 | 1,558 | 1,563 | 152,400 |
| 2002/10/25 | 1,560 | 1,573 | 1,560 | 1,573 | 237,100 |
| 2002/10/24 | 1,570 | 1,570 | 1,560 | 1,566 | 158,100 |
| 2002/10/23 | 1,564 | 1,573 | 1,562 | 1,569 | 147,100 |
| 2002/10/22 | 1,590 | 1,590 | 1,562 | 1,565 | 274,900 |
| 2002/10/21 | 1,589 | 1,597 | 1,580 | 1,590 | 186,000 |
| 2002/10/18 | 1,597 | 1,604 | 1,575 | 1,575 | 207,600 |
| 2002/10/17 | 1,599 | 1,605 | 1,591 | 1,592 | 94,200 |
| 2002/10/16 | 1,590 | 1,594 | 1,582 | 1,594 | 110,900 |
| 2002/10/15 | 1,580 | 1,584 | 1,574 | 1,580 | 106,900 |
| 2002/10/11 | 1,571 | 1,582 | 1,562 | 1,580 | 111,800 |
| 2002/10/10 | 1,565 | 1,572 | 1,562 | 1,570 | 170,700 |
| 2002/10/09 | 1,585 | 1,589 | 1,572 | 1,572 | 130,800 |
| 2002/10/08 | 1,580 | 1,598 | 1,580 | 1,598 | 241,000 |
| 2002/10/07 | 1,602 | 1,605 | 1,586 | 1,589 | 134,200 |
| 2002/10/04 | 1,607 | 1,618 | 1,601 | 1,618 | 107,400 |
| 2002/10/03 | 1,605 | 1,620 | 1,602 | 1,607 | 139,600 |
| 2002/10/02 | 1,618 | 1,621 | 1,603 | 1,603 | 84,900 |
| 2002/10/01 | 1,590 | 1,648 | 1,590 | 1,648 | 150,600 |
| 2002/09/30 | 1,608 | 1,617 | 1,591 | 1,594 | 211,700 |
| 2002/09/27 | 1,616 | 1,638 | 1,602 | 1,638 | 247,300 |
| 2002/09/26 | 1,589 | 1,609 | 1,589 | 1,609 | 158,900 |
| 2002/09/25 | 1,604 | 1,620 | 1,581 | 1,590 | 179,800 |
| 2002/09/24 | 1,630 | 1,667 | 1,626 | 1,659 | 213,700 |
| 2002/09/20 | 1,670 | 1,690 | 1,640 | 1,655 | 205,300 |
| 2002/09/19 | 1,667 | 1,698 | 1,658 | 1,669 | 181,500 |
| 2002/09/18 | 1,662 | 1,665 | 1,650 | 1,665 | 150,700 |
| 2002/09/17 | 1,644 | 1,664 | 1,632 | 1,662 | 293,600 |
| 2002/09/13 | 1,647 | 1,647 | 1,621 | 1,625 | 533,500 |
| 2002/09/12 | 1,620 | 1,624 | 1,614 | 1,617 | 150,300 |
| 2002/09/11 | 1,610 | 1,624 | 1,610 | 1,620 | 306,000 |
| 2002/09/10 | 1,612 | 1,617 | 1,607 | 1,617 | 167,200 |
| 2002/09/09 | 1,608 | 1,616 | 1,605 | 1,611 | 156,600 |
| 2002/09/06 | 1,612 | 1,614 | 1,606 | 1,610 | 105,700 |
| 2002/09/05 | 1,607 | 1,614 | 1,603 | 1,608 | 255,100 |
| 2002/09/04 | 1,605 | 1,616 | 1,605 | 1,609 | 193,600 |
| 2002/09/03 | 1,615 | 1,622 | 1,605 | 1,606 | 150,100 |
| 2002/09/02 | 1,611 | 1,634 | 1,607 | 1,625 | 240,900 |
| 2002/08/30 | 1,605 | 1,611 | 1,600 | 1,611 | 209,400 |
| 2002/08/29 | 1,607 | 1,609 | 1,605 | 1,605 | 191,900 |
| 2002/08/28 | 1,617 | 1,619 | 1,605 | 1,605 | 117,900 |
| 2002/08/27 | 1,621 | 1,624 | 1,610 | 1,611 | 106,100 |
| 2002/08/26 | 1,615 | 1,630 | 1,610 | 1,621 | 95,400 |
| 2002/08/23 | 1,602 | 1,615 | 1,602 | 1,606 | 128,600 |
| 2002/08/22 | 1,603 | 1,630 | 1,603 | 1,611 | 115,400 |
| 2002/08/21 | 1,610 | 1,620 | 1,602 | 1,607 | 142,400 |
| 2002/08/20 | 1,614 | 1,627 | 1,610 | 1,611 | 132,100 |
| 2002/08/19 | 1,638 | 1,641 | 1,614 | 1,614 | 109,900 |
| 2002/08/16 | 1,648 | 1,654 | 1,633 | 1,633 | 105,400 |
| 2002/08/15 | 1,644 | 1,650 | 1,635 | 1,648 | 169,400 |
| 2002/08/14 | 1,630 | 1,645 | 1,625 | 1,645 | 190,900 |
| 2002/08/13 | 1,620 | 1,639 | 1,620 | 1,631 | 93,800 |
| 2002/08/12 | 1,640 | 1,648 | 1,621 | 1,621 | 88,000 |
| 2002/08/09 | 1,642 | 1,655 | 1,634 | 1,652 | 250,700 |
| 2002/08/08 | 1,620 | 1,630 | 1,620 | 1,620 | 59,300 |
| 2002/08/07 | 1,625 | 1,634 | 1,616 | 1,620 | 89,900 |
| 2002/08/06 | 1,626 | 1,628 | 1,615 | 1,627 | 110,500 |
| 2002/08/05 | 1,620 | 1,626 | 1,611 | 1,626 | 114,900 |
| 2002/08/02 | 1,606 | 1,634 | 1,605 | 1,615 | 126,300 |
| 2002/08/01 | 1,593 | 1,616 | 1,593 | 1,601 | 81,600 |
| 2002/07/31 | 1,600 | 1,605 | 1,590 | 1,594 | 140,100 |
| 2002/07/30 | 1,595 | 1,607 | 1,584 | 1,589 | 200,600 |
| 2002/07/29 | 1,604 | 1,614 | 1,591 | 1,591 | 166,800 |
| 2002/07/26 | 1,610 | 1,618 | 1,600 | 1,600 | 168,300 |
| 2002/07/25 | 1,612 | 1,629 | 1,611 | 1,612 | 97,100 |
| 2002/07/24 | 1,619 | 1,620 | 1,610 | 1,610 | 113,700 |
| 2002/07/23 | 1,622 | 1,636 | 1,618 | 1,619 | 130,800 |
| 2002/07/22 | 1,607 | 1,655 | 1,607 | 1,638 | 109,200 |
| 2002/07/19 | 1,640 | 1,644 | 1,626 | 1,626 | 101,200 |
| 2002/07/18 | 1,630 | 1,658 | 1,621 | 1,646 | 217,600 |
| 2002/07/17 | 1,590 | 1,615 | 1,590 | 1,615 | 118,700 |
| 2002/07/16 | 1,611 | 1,619 | 1,590 | 1,590 | 193,900 |
| 2002/07/15 | 1,621 | 1,629 | 1,606 | 1,606 | 121,100 |
| 2002/07/12 | 1,622 | 1,631 | 1,621 | 1,621 | 101,300 |
| 2002/07/11 | 1,640 | 1,641 | 1,625 | 1,626 | 127,500 |
| 2002/07/10 | 1,630 | 1,650 | 1,630 | 1,640 | 115,800 |
| 2002/07/09 | 1,626 | 1,648 | 1,622 | 1,647 | 144,600 |
| 2002/07/08 | 1,645 | 1,649 | 1,632 | 1,632 | 139,900 |
| 2002/07/05 | 1,633 | 1,643 | 1,625 | 1,643 | 105,200 |
| 2002/07/04 | 1,645 | 1,648 | 1,635 | 1,641 | 85,400 |
| 2002/07/03 | 1,639 | 1,658 | 1,639 | 1,649 | 150,900 |
| 2002/07/02 | 1,627 | 1,643 | 1,610 | 1,642 | 152,600 |
| 2002/07/01 | 1,610 | 1,629 | 1,602 | 1,610 | 126,900 |
| 2002/06/28 | 1,598 | 1,610 | 1,591 | 1,591 | 124,100 |
| 2002/06/27 | 1,595 | 1,597 | 1,580 | 1,582 | 109,800 |
| 2002/06/26 | 1,596 | 1,600 | 1,583 | 1,595 | 157,300 |
| 2002/06/25 | 1,590 | 1,606 | 1,588 | 1,606 | 158,100 |
| 2002/06/24 | 1,574 | 1,588 | 1,568 | 1,588 | 102,300 |
| 2002/06/21 | 1,561 | 1,577 | 1,561 | 1,566 | 75,500 |
| 2002/06/20 | 1,560 | 1,572 | 1,560 | 1,569 | 128,100 |
| 2002/06/19 | 1,571 | 1,574 | 1,560 | 1,560 | 118,700 |
| 2002/06/18 | 1,574 | 1,577 | 1,563 | 1,565 | 86,700 |
| 2002/06/17 | 1,565 | 1,578 | 1,561 | 1,561 | 108,200 |
| 2002/06/14 | 1,600 | 1,600 | 1,568 | 1,569 | 551,900 |
| 2002/06/13 | 1,572 | 1,585 | 1,572 | 1,575 | 115,100 |
| 2002/06/12 | 1,570 | 1,585 | 1,568 | 1,585 | 44,200 |
| 2002/06/11 | 1,568 | 1,589 | 1,568 | 1,589 | 165,500 |
| 2002/06/10 | 1,576 | 1,579 | 1,560 | 1,563 | 149,500 |
| 2002/06/07 | 1,565 | 1,568 | 1,561 | 1,563 | 149,300 |
| 2002/06/06 | 1,600 | 1,602 | 1,566 | 1,566 | 209,600 |
| 2002/06/05 | 1,580 | 1,590 | 1,576 | 1,576 | 126,500 |
| 2002/06/04 | 1,593 | 1,600 | 1,575 | 1,584 | 161,300 |
| 2002/06/03 | 1,591 | 1,597 | 1,584 | 1,587 | 108,700 |
| 2002/05/31 | 1,607 | 1,610 | 1,590 | 1,591 | 161,700 |
| 2002/05/30 | 1,606 | 1,607 | 1,601 | 1,604 | 75,900 |
| 2002/05/29 | 1,605 | 1,620 | 1,605 | 1,605 | 106,800 |
| 2002/05/28 | 1,611 | 1,620 | 1,602 | 1,610 | 62,000 |
| 2002/05/27 | 1,601 | 1,620 | 1,600 | 1,600 | 64,800 |
| 2002/05/24 | 1,605 | 1,619 | 1,592 | 1,610 | 90,300 |
| 2002/05/23 | 1,610 | 1,620 | 1,599 | 1,608 | 103,900 |
| 2002/05/22 | 1,579 | 1,600 | 1,570 | 1,599 | 103,700 |
| 2002/05/21 | 1,561 | 1,570 | 1,560 | 1,570 | 77,100 |
| 2002/05/20 | 1,567 | 1,574 | 1,560 | 1,561 | 99,400 |
| 2002/05/17 | 1,590 | 1,590 | 1,555 | 1,556 | 180,100 |
| 2002/05/16 | 1,550 | 1,569 | 1,550 | 1,569 | 181,000 |
| 2002/05/15 | 1,560 | 1,574 | 1,550 | 1,550 | 186,700 |
| 2002/05/14 | 1,565 | 1,569 | 1,550 | 1,550 | 128,000 |
| 2002/05/13 | 1,557 | 1,567 | 1,557 | 1,561 | 92,000 |
| 2002/05/10 | 1,562 | 1,562 | 1,553 | 1,553 | 141,100 |
| 2002/05/09 | 1,610 | 1,615 | 1,563 | 1,563 | 159,500 |
| 2002/05/08 | 1,584 | 1,590 | 1,572 | 1,584 | 110,300 |
| 2002/05/07 | 1,559 | 1,569 | 1,544 | 1,569 | 147,200 |
| 2002/05/02 | 1,550 | 1,550 | 1,539 | 1,539 | 203,300 |
| 2002/05/01 | 1,564 | 1,565 | 1,535 | 1,535 | 173,100 |
| 2002/04/30 | 1,575 | 1,576 | 1,561 | 1,563 | 156,900 |
| 2002/04/26 | 1,600 | 1,603 | 1,574 | 1,576 | 116,000 |
| 2002/04/25 | 1,604 | 1,609 | 1,596 | 1,598 | 254,400 |
| 2002/04/24 | 1,610 | 1,630 | 1,601 | 1,601 | 132,400 |
| 2002/04/23 | 1,623 | 1,631 | 1,612 | 1,619 | 97,000 |
| 2002/04/22 | 1,640 | 1,657 | 1,621 | 1,633 | 96,600 |
| 2002/04/19 | 1,630 | 1,650 | 1,620 | 1,647 | 164,900 |
| 2002/04/18 | 1,625 | 1,635 | 1,615 | 1,617 | 117,600 |
| 2002/04/17 | 1,630 | 1,630 | 1,615 | 1,620 | 76,600 |
| 2002/04/16 | 1,624 | 1,641 | 1,615 | 1,620 | 101,700 |
| 2002/04/15 | 1,640 | 1,641 | 1,612 | 1,620 | 126,200 |
| 2002/04/12 | 1,650 | 1,654 | 1,635 | 1,648 | 101,500 |
| 2002/04/11 | 1,675 | 1,675 | 1,641 | 1,650 | 114,100 |
| 2002/04/10 | 1,645 | 1,675 | 1,642 | 1,675 | 144,500 |
| 2002/04/09 | 1,654 | 1,654 | 1,625 | 1,626 | 99,300 |
| 2002/04/08 | 1,647 | 1,653 | 1,624 | 1,636 | 89,900 |
| 2002/04/05 | 1,675 | 1,675 | 1,604 | 1,610 | 214,000 |
| 2002/04/04 | 1,653 | 1,672 | 1,650 | 1,655 | 76,400 |
| 2002/04/03 | 1,632 | 1,660 | 1,631 | 1,645 | 74,400 |
| 2002/04/02 | 1,654 | 1,654 | 1,633 | 1,633 | 110,000 |
| 2002/04/01 | 1,641 | 1,661 | 1,640 | 1,646 | 116,200 |
| 2002/03/29 | 1,672 | 1,672 | 1,640 | 1,640 | 124,300 |
| 2002/03/28 | 1,684 | 1,684 | 1,659 | 1,661 | 136,400 |
| 2002/03/27 | 1,680 | 1,690 | 1,671 | 1,671 | 175,000 |
| 2002/03/26 | 1,700 | 1,710 | 1,680 | 1,690 | 117,300 |
| 2002/03/25 | 1,720 | 1,724 | 1,712 | 1,724 | 353,200 |
| 2002/03/22 | 1,733 | 1,733 | 1,711 | 1,714 | 196,900 |
| 2002/03/20 | 1,738 | 1,738 | 1,720 | 1,729 | 152,100 |
| 2002/03/19 | 1,750 | 1,750 | 1,710 | 1,741 | 254,900 |
| 2002/03/18 | 1,723 | 1,739 | 1,723 | 1,724 | 124,800 |
| 2002/03/15 | 1,715 | 1,718 | 1,709 | 1,718 | 137,200 |
| 2002/03/14 | 1,725 | 1,730 | 1,715 | 1,718 | 133,000 |
| 2002/03/13 | 1,730 | 1,745 | 1,725 | 1,725 | 135,900 |
| 2002/03/12 | 1,748 | 1,749 | 1,730 | 1,730 | 114,800 |
| 2002/03/11 | 1,732 | 1,749 | 1,725 | 1,737 | 114,900 |
| 2002/03/08 | 1,715 | 1,748 | 1,715 | 1,732 | 494,800 |
| 2002/03/07 | 1,745 | 1,750 | 1,730 | 1,745 | 241,400 |
| 2002/03/06 | 1,748 | 1,761 | 1,745 | 1,748 | 72,100 |
| 2002/03/05 | 1,770 | 1,779 | 1,748 | 1,748 | 138,200 |
| 2002/03/04 | 1,774 | 1,790 | 1,745 | 1,773 | 182,600 |
| 2002/03/01 | 1,760 | 1,785 | 1,760 | 1,774 | 144,600 |
| 2002/02/28 | 1,771 | 1,790 | 1,760 | 1,766 | 151,700 |
| 2002/02/27 | 1,763 | 1,770 | 1,758 | 1,770 | 143,600 |
| 2002/02/26 | 1,749 | 1,765 | 1,741 | 1,765 | 118,800 |
| 2002/02/25 | 1,726 | 1,750 | 1,726 | 1,749 | 86,800 |
| 2002/02/22 | 1,745 | 1,750 | 1,735 | 1,743 | 166,800 |
| 2002/02/21 | 1,715 | 1,736 | 1,714 | 1,734 | 152,800 |
| 2002/02/20 | 1,700 | 1,725 | 1,699 | 1,715 | 95,100 |
| 2002/02/19 | 1,715 | 1,717 | 1,680 | 1,706 | 98,300 |
| 2002/02/18 | 1,717 | 1,730 | 1,706 | 1,713 | 152,800 |
| 2002/02/15 | 1,718 | 1,719 | 1,705 | 1,712 | 164,600 |
| 2002/02/14 | 1,720 | 1,740 | 1,710 | 1,711 | 147,800 |
| 2002/02/13 | 1,699 | 1,729 | 1,698 | 1,712 | 174,100 |
| 2002/02/12 | 1,688 | 1,697 | 1,675 | 1,696 | 122,600 |
| 2002/02/08 | 1,680 | 1,684 | 1,668 | 1,671 | 194,200 |
| 2002/02/07 | 1,674 | 1,685 | 1,669 | 1,685 | 260,100 |
| 2002/02/06 | 1,655 | 1,669 | 1,655 | 1,665 | 97,400 |
| 2002/02/05 | 1,662 | 1,674 | 1,656 | 1,660 | 134,300 |
| 2002/02/04 | 1,687 | 1,688 | 1,673 | 1,674 | 72,500 |
| 2002/02/01 | 1,680 | 1,689 | 1,667 | 1,679 | 94,600 |
| 2002/01/31 | 1,664 | 1,675 | 1,656 | 1,670 | 175,800 |
| 2002/01/30 | 1,669 | 1,669 | 1,650 | 1,660 | 114,200 |
| 2002/01/29 | 1,650 | 1,663 | 1,648 | 1,656 | 97,500 |
| 2002/01/28 | 1,654 | 1,667 | 1,645 | 1,657 | 149,700 |
| 2002/01/25 | 1,655 | 1,675 | 1,654 | 1,655 | 119,300 |
| 2002/01/24 | 1,657 | 1,663 | 1,655 | 1,658 | 148,600 |
| 2002/01/23 | 1,665 | 1,673 | 1,655 | 1,657 | 111,900 |
| 2002/01/22 | 1,688 | 1,691 | 1,665 | 1,665 | 137,100 |
| 2002/01/21 | 1,680 | 1,694 | 1,672 | 1,688 | 146,100 |
| 2002/01/18 | 1,659 | 1,680 | 1,655 | 1,680 | 203,000 |
| 2002/01/17 | 1,652 | 1,675 | 1,652 | 1,654 | 154,200 |
| 2002/01/16 | 1,646 | 1,680 | 1,646 | 1,652 | 172,200 |
| 2002/01/15 | 1,627 | 1,658 | 1,626 | 1,646 | 243,800 |
| 2002/01/11 | 1,636 | 1,642 | 1,622 | 1,633 | 250,100 |
| 2002/01/10 | 1,660 | 1,660 | 1,625 | 1,636 | 239,200 |
| 2002/01/09 | 1,662 | 1,668 | 1,649 | 1,657 | 251,100 |
| 2002/01/08 | 1,678 | 1,688 | 1,661 | 1,662 | 324,300 |
| 2002/01/07 | 1,690 | 1,690 | 1,672 | 1,674 | 161,300 |
| 2002/01/04 | 1,690 | 1,695 | 1,680 | 1,683 | 63,600 |