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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,789 | 1,795 | 1,784 | 1,791 | 59,700 |
| 2003/12/29 | 1,776 | 1,794 | 1,776 | 1,789 | 59,000 |
| 2003/12/26 | 1,781 | 1,798 | 1,777 | 1,780 | 89,200 |
| 2003/12/25 | 1,796 | 1,798 | 1,782 | 1,786 | 83,800 |
| 2003/12/24 | 1,804 | 1,804 | 1,792 | 1,796 | 65,400 |
| 2003/12/22 | 1,800 | 1,804 | 1,795 | 1,803 | 138,500 |
| 2003/12/19 | 1,803 | 1,814 | 1,803 | 1,804 | 215,500 |
| 2003/12/18 | 1,794 | 1,810 | 1,794 | 1,809 | 177,100 |
| 2003/12/17 | 1,792 | 1,797 | 1,781 | 1,791 | 160,700 |
| 2003/12/16 | 1,800 | 1,805 | 1,793 | 1,798 | 300,000 |
| 2003/12/15 | 1,800 | 1,816 | 1,799 | 1,806 | 377,200 |
| 2003/12/12 | 1,804 | 1,804 | 1,784 | 1,800 | 569,800 |
| 2003/12/11 | 1,790 | 1,807 | 1,790 | 1,793 | 685,800 |
| 2003/12/10 | 1,783 | 1,785 | 1,772 | 1,779 | 231,000 |
| 2003/12/09 | 1,759 | 1,788 | 1,759 | 1,777 | 251,800 |
| 2003/12/08 | 1,759 | 1,768 | 1,746 | 1,759 | 244,500 |
| 2003/12/05 | 1,755 | 1,760 | 1,745 | 1,745 | 188,000 |
| 2003/12/04 | 1,762 | 1,772 | 1,756 | 1,758 | 185,800 |
| 2003/12/03 | 1,760 | 1,769 | 1,742 | 1,767 | 172,000 |
| 2003/12/02 | 1,771 | 1,776 | 1,751 | 1,761 | 288,700 |
| 2003/12/01 | 1,738 | 1,775 | 1,738 | 1,773 | 168,700 |
| 2003/11/28 | 1,751 | 1,764 | 1,751 | 1,756 | 119,900 |
| 2003/11/27 | 1,755 | 1,768 | 1,751 | 1,764 | 101,100 |
| 2003/11/26 | 1,763 | 1,770 | 1,751 | 1,754 | 101,600 |
| 2003/11/25 | 1,765 | 1,772 | 1,755 | 1,763 | 170,200 |
| 2003/11/21 | 1,750 | 1,771 | 1,749 | 1,764 | 280,000 |
| 2003/11/20 | 1,731 | 1,749 | 1,731 | 1,748 | 179,900 |
| 2003/11/19 | 1,721 | 1,743 | 1,721 | 1,727 | 178,700 |
| 2003/11/18 | 1,722 | 1,730 | 1,709 | 1,721 | 156,100 |
| 2003/11/17 | 1,730 | 1,734 | 1,715 | 1,721 | 171,200 |
| 2003/11/14 | 1,734 | 1,749 | 1,728 | 1,738 | 164,500 |
| 2003/11/13 | 1,728 | 1,737 | 1,722 | 1,735 | 179,800 |
| 2003/11/12 | 1,738 | 1,743 | 1,728 | 1,728 | 109,700 |
| 2003/11/11 | 1,737 | 1,745 | 1,725 | 1,737 | 260,100 |
| 2003/11/10 | 1,740 | 1,750 | 1,735 | 1,737 | 86,400 |
| 2003/11/07 | 1,737 | 1,746 | 1,735 | 1,742 | 84,700 |
| 2003/11/06 | 1,755 | 1,756 | 1,735 | 1,736 | 169,800 |
| 2003/11/05 | 1,756 | 1,765 | 1,752 | 1,762 | 158,300 |
| 2003/11/04 | 1,741 | 1,764 | 1,739 | 1,754 | 165,100 |
| 2003/10/31 | 1,741 | 1,744 | 1,732 | 1,732 | 142,400 |
| 2003/10/30 | 1,737 | 1,750 | 1,737 | 1,740 | 99,100 |
| 2003/10/29 | 1,736 | 1,747 | 1,735 | 1,737 | 145,400 |
| 2003/10/28 | 1,732 | 1,742 | 1,732 | 1,736 | 97,500 |
| 2003/10/27 | 1,735 | 1,743 | 1,731 | 1,731 | 204,700 |
| 2003/10/24 | 1,737 | 1,745 | 1,730 | 1,731 | 256,900 |
| 2003/10/23 | 1,748 | 1,752 | 1,727 | 1,727 | 322,000 |
| 2003/10/22 | 1,758 | 1,759 | 1,746 | 1,746 | 151,700 |
| 2003/10/21 | 1,744 | 1,759 | 1,742 | 1,745 | 154,000 |
| 2003/10/20 | 1,750 | 1,757 | 1,741 | 1,741 | 224,600 |
| 2003/10/17 | 1,753 | 1,757 | 1,746 | 1,747 | 240,900 |
| 2003/10/16 | 1,756 | 1,760 | 1,750 | 1,751 | 296,500 |
| 2003/10/15 | 1,762 | 1,772 | 1,753 | 1,753 | 188,900 |
| 2003/10/14 | 1,767 | 1,776 | 1,760 | 1,760 | 220,200 |
| 2003/10/10 | 1,765 | 1,778 | 1,765 | 1,765 | 243,100 |
| 2003/10/09 | 1,771 | 1,775 | 1,765 | 1,765 | 233,700 |
| 2003/10/08 | 1,769 | 1,780 | 1,768 | 1,771 | 275,100 |
| 2003/10/07 | 1,778 | 1,779 | 1,760 | 1,760 | 249,900 |
| 2003/10/06 | 1,782 | 1,787 | 1,773 | 1,773 | 141,000 |
| 2003/10/03 | 1,776 | 1,790 | 1,772 | 1,783 | 240,000 |
| 2003/10/02 | 1,761 | 1,776 | 1,755 | 1,776 | 236,900 |
| 2003/10/01 | 1,746 | 1,776 | 1,743 | 1,768 | 263,800 |
| 2003/09/30 | 1,759 | 1,760 | 1,747 | 1,747 | 198,600 |
| 2003/09/29 | 1,770 | 1,779 | 1,758 | 1,759 | 201,600 |
| 2003/09/26 | 1,776 | 1,788 | 1,771 | 1,780 | 213,200 |
| 2003/09/25 | 1,762 | 1,800 | 1,762 | 1,800 | 351,200 |
| 2003/09/24 | 1,840 | 1,855 | 1,830 | 1,843 | 686,400 |
| 2003/09/22 | 1,840 | 1,840 | 1,827 | 1,840 | 305,000 |
| 2003/09/19 | 1,814 | 1,840 | 1,813 | 1,840 | 505,200 |
| 2003/09/18 | 1,803 | 1,817 | 1,801 | 1,812 | 349,000 |
| 2003/09/17 | 1,802 | 1,806 | 1,796 | 1,802 | 270,100 |
| 2003/09/16 | 1,800 | 1,804 | 1,790 | 1,798 | 328,600 |
| 2003/09/12 | 1,780 | 1,804 | 1,766 | 1,799 | 757,400 |
| 2003/09/11 | 1,760 | 1,770 | 1,759 | 1,763 | 219,300 |
| 2003/09/10 | 1,762 | 1,774 | 1,759 | 1,765 | 268,300 |
| 2003/09/09 | 1,759 | 1,763 | 1,757 | 1,761 | 225,600 |
| 2003/09/08 | 1,766 | 1,766 | 1,749 | 1,757 | 328,300 |
| 2003/09/05 | 1,771 | 1,772 | 1,761 | 1,765 | 286,600 |
| 2003/09/04 | 1,769 | 1,777 | 1,768 | 1,770 | 515,100 |
| 2003/09/03 | 1,756 | 1,775 | 1,753 | 1,768 | 322,800 |
| 2003/09/02 | 1,771 | 1,771 | 1,752 | 1,755 | 216,800 |
| 2003/09/01 | 1,766 | 1,770 | 1,755 | 1,768 | 205,900 |
| 2003/08/29 | 1,762 | 1,762 | 1,750 | 1,750 | 221,200 |
| 2003/08/28 | 1,758 | 1,761 | 1,751 | 1,751 | 193,100 |
| 2003/08/27 | 1,760 | 1,771 | 1,758 | 1,761 | 185,800 |
| 2003/08/26 | 1,755 | 1,773 | 1,753 | 1,758 | 168,800 |
| 2003/08/25 | 1,777 | 1,777 | 1,751 | 1,751 | 203,500 |
| 2003/08/22 | 1,769 | 1,773 | 1,760 | 1,760 | 176,700 |
| 2003/08/21 | 1,780 | 1,780 | 1,764 | 1,765 | 192,700 |
| 2003/08/20 | 1,764 | 1,792 | 1,764 | 1,782 | 314,600 |
| 2003/08/19 | 1,765 | 1,773 | 1,755 | 1,769 | 255,100 |
| 2003/08/18 | 1,757 | 1,766 | 1,753 | 1,755 | 216,100 |
| 2003/08/15 | 1,750 | 1,762 | 1,750 | 1,755 | 162,300 |
| 2003/08/14 | 1,750 | 1,755 | 1,749 | 1,750 | 127,200 |
| 2003/08/13 | 1,750 | 1,756 | 1,749 | 1,750 | 130,900 |
| 2003/08/12 | 1,761 | 1,762 | 1,750 | 1,750 | 132,800 |
| 2003/08/11 | 1,765 | 1,765 | 1,759 | 1,761 | 124,200 |
| 2003/08/08 | 1,765 | 1,766 | 1,756 | 1,763 | 324,900 |
| 2003/08/07 | 1,761 | 1,761 | 1,755 | 1,761 | 331,400 |
| 2003/08/06 | 1,747 | 1,764 | 1,738 | 1,751 | 337,400 |
| 2003/08/05 | 1,740 | 1,746 | 1,737 | 1,742 | 189,200 |
| 2003/08/04 | 1,744 | 1,749 | 1,738 | 1,738 | 174,400 |
| 2003/08/01 | 1,747 | 1,747 | 1,735 | 1,736 | 159,200 |
| 2003/07/31 | 1,743 | 1,747 | 1,731 | 1,732 | 155,900 |
| 2003/07/30 | 1,734 | 1,751 | 1,734 | 1,742 | 195,700 |
| 2003/07/29 | 1,736 | 1,749 | 1,733 | 1,738 | 379,300 |
| 2003/07/28 | 1,735 | 1,737 | 1,731 | 1,733 | 165,000 |
| 2003/07/25 | 1,740 | 1,743 | 1,731 | 1,743 | 203,800 |
| 2003/07/24 | 1,747 | 1,751 | 1,730 | 1,730 | 278,300 |
| 2003/07/23 | 1,754 | 1,760 | 1,746 | 1,758 | 188,400 |
| 2003/07/22 | 1,746 | 1,758 | 1,742 | 1,743 | 173,800 |
| 2003/07/18 | 1,746 | 1,759 | 1,744 | 1,746 | 228,100 |
| 2003/07/17 | 1,736 | 1,750 | 1,736 | 1,740 | 146,100 |
| 2003/07/16 | 1,740 | 1,758 | 1,735 | 1,736 | 177,900 |
| 2003/07/15 | 1,751 | 1,762 | 1,742 | 1,742 | 263,400 |
| 2003/07/14 | 1,765 | 1,772 | 1,751 | 1,751 | 108,400 |
| 2003/07/11 | 1,751 | 1,769 | 1,751 | 1,763 | 181,000 |
| 2003/07/10 | 1,744 | 1,770 | 1,744 | 1,754 | 253,300 |
| 2003/07/09 | 1,747 | 1,750 | 1,736 | 1,749 | 265,200 |
| 2003/07/08 | 1,751 | 1,755 | 1,730 | 1,731 | 249,300 |
| 2003/07/07 | 1,754 | 1,759 | 1,743 | 1,749 | 274,600 |
| 2003/07/04 | 1,750 | 1,773 | 1,750 | 1,763 | 193,700 |
| 2003/07/03 | 1,780 | 1,780 | 1,738 | 1,748 | 395,100 |
| 2003/07/02 | 1,779 | 1,779 | 1,756 | 1,779 | 271,400 |
| 2003/07/01 | 1,761 | 1,772 | 1,753 | 1,753 | 180,300 |
| 2003/06/30 | 1,770 | 1,775 | 1,753 | 1,756 | 249,500 |
| 2003/06/27 | 1,765 | 1,770 | 1,762 | 1,766 | 267,500 |
| 2003/06/26 | 1,746 | 1,756 | 1,745 | 1,756 | 112,300 |
| 2003/06/25 | 1,750 | 1,762 | 1,746 | 1,746 | 140,400 |
| 2003/06/24 | 1,753 | 1,763 | 1,744 | 1,744 | 169,300 |
| 2003/06/23 | 1,755 | 1,765 | 1,750 | 1,765 | 94,000 |
| 2003/06/20 | 1,765 | 1,773 | 1,757 | 1,757 | 128,200 |
| 2003/06/19 | 1,764 | 1,770 | 1,757 | 1,761 | 123,200 |
| 2003/06/18 | 1,764 | 1,770 | 1,759 | 1,764 | 273,200 |
| 2003/06/17 | 1,764 | 1,766 | 1,751 | 1,759 | 150,800 |
| 2003/06/16 | 1,767 | 1,767 | 1,751 | 1,763 | 112,600 |
| 2003/06/13 | 1,760 | 1,765 | 1,746 | 1,750 | 438,900 |
| 2003/06/12 | 1,747 | 1,753 | 1,733 | 1,746 | 190,200 |
| 2003/06/11 | 1,738 | 1,745 | 1,730 | 1,740 | 330,900 |
| 2003/06/10 | 1,707 | 1,724 | 1,705 | 1,722 | 328,100 |
| 2003/06/09 | 1,725 | 1,730 | 1,702 | 1,706 | 380,800 |
| 2003/06/06 | 1,732 | 1,741 | 1,726 | 1,726 | 257,700 |
| 2003/06/05 | 1,746 | 1,750 | 1,727 | 1,742 | 277,300 |
| 2003/06/04 | 1,759 | 1,759 | 1,741 | 1,755 | 191,700 |
| 2003/06/03 | 1,743 | 1,760 | 1,742 | 1,759 | 260,800 |
| 2003/06/02 | 1,779 | 1,779 | 1,732 | 1,742 | 412,200 |
| 2003/05/30 | 1,781 | 1,789 | 1,775 | 1,778 | 200,700 |
| 2003/05/29 | 1,780 | 1,782 | 1,772 | 1,773 | 211,600 |
| 2003/05/28 | 1,793 | 1,796 | 1,785 | 1,785 | 262,400 |
| 2003/05/27 | 1,806 | 1,806 | 1,785 | 1,785 | 280,300 |
| 2003/05/26 | 1,800 | 1,808 | 1,796 | 1,802 | 200,300 |
| 2003/05/23 | 1,785 | 1,804 | 1,780 | 1,800 | 370,800 |
| 2003/05/22 | 1,776 | 1,789 | 1,770 | 1,786 | 248,400 |
| 2003/05/21 | 1,774 | 1,774 | 1,761 | 1,764 | 127,300 |
| 2003/05/20 | 1,778 | 1,784 | 1,770 | 1,774 | 268,500 |
| 2003/05/19 | 1,775 | 1,778 | 1,760 | 1,778 | 207,500 |
| 2003/05/16 | 1,771 | 1,776 | 1,766 | 1,773 | 166,200 |
| 2003/05/15 | 1,770 | 1,780 | 1,762 | 1,771 | 231,700 |
| 2003/05/14 | 1,775 | 1,776 | 1,768 | 1,770 | 168,200 |
| 2003/05/13 | 1,770 | 1,778 | 1,767 | 1,775 | 265,600 |
| 2003/05/12 | 1,760 | 1,769 | 1,759 | 1,769 | 214,000 |
| 2003/05/09 | 1,745 | 1,759 | 1,740 | 1,759 | 307,600 |
| 2003/05/08 | 1,744 | 1,757 | 1,737 | 1,737 | 183,400 |
| 2003/05/07 | 1,755 | 1,755 | 1,735 | 1,744 | 182,900 |
| 2003/05/06 | 1,750 | 1,768 | 1,750 | 1,750 | 352,500 |
| 2003/05/02 | 1,739 | 1,748 | 1,730 | 1,748 | 204,200 |
| 2003/05/01 | 1,730 | 1,738 | 1,726 | 1,733 | 188,700 |
| 2003/04/30 | 1,727 | 1,745 | 1,727 | 1,735 | 213,600 |
| 2003/04/28 | 1,720 | 1,728 | 1,718 | 1,727 | 144,500 |
| 2003/04/25 | 1,720 | 1,727 | 1,716 | 1,726 | 203,500 |
| 2003/04/24 | 1,729 | 1,732 | 1,719 | 1,720 | 160,500 |
| 2003/04/23 | 1,720 | 1,733 | 1,718 | 1,725 | 170,100 |
| 2003/04/22 | 1,720 | 1,730 | 1,713 | 1,717 | 235,300 |
| 2003/04/21 | 1,710 | 1,730 | 1,707 | 1,725 | 277,200 |
| 2003/04/18 | 1,698 | 1,712 | 1,691 | 1,705 | 302,600 |
| 2003/04/17 | 1,685 | 1,699 | 1,681 | 1,697 | 248,300 |
| 2003/04/16 | 1,689 | 1,690 | 1,662 | 1,685 | 360,700 |
| 2003/04/15 | 1,700 | 1,700 | 1,685 | 1,687 | 279,400 |
| 2003/04/14 | 1,685 | 1,704 | 1,685 | 1,702 | 230,200 |
| 2003/04/11 | 1,685 | 1,699 | 1,685 | 1,695 | 255,300 |
| 2003/04/10 | 1,687 | 1,693 | 1,686 | 1,687 | 134,300 |
| 2003/04/09 | 1,689 | 1,696 | 1,683 | 1,694 | 191,000 |
| 2003/04/08 | 1,695 | 1,697 | 1,680 | 1,689 | 145,600 |
| 2003/04/07 | 1,689 | 1,699 | 1,684 | 1,694 | 180,400 |
| 2003/04/04 | 1,687 | 1,690 | 1,679 | 1,689 | 166,800 |
| 2003/04/03 | 1,699 | 1,700 | 1,685 | 1,688 | 223,500 |
| 2003/04/02 | 1,677 | 1,683 | 1,665 | 1,683 | 230,900 |
| 2003/04/01 | 1,676 | 1,690 | 1,671 | 1,677 | 277,800 |
| 2003/03/31 | 1,692 | 1,692 | 1,685 | 1,685 | 318,800 |
| 2003/03/28 | 1,690 | 1,699 | 1,689 | 1,696 | 158,600 |
| 2003/03/27 | 1,700 | 1,702 | 1,687 | 1,700 | 186,000 |
| 2003/03/26 | 1,681 | 1,707 | 1,681 | 1,705 | 306,200 |
| 2003/03/25 | 1,715 | 1,722 | 1,713 | 1,722 | 417,000 |
| 2003/03/24 | 1,705 | 1,725 | 1,705 | 1,718 | 446,700 |
| 2003/03/20 | 1,690 | 1,706 | 1,684 | 1,700 | 486,300 |
| 2003/03/19 | 1,686 | 1,689 | 1,676 | 1,687 | 201,400 |
| 2003/03/18 | 1,680 | 1,690 | 1,675 | 1,678 | 352,300 |
| 2003/03/17 | 1,678 | 1,685 | 1,675 | 1,678 | 252,400 |
| 2003/03/14 | 1,662 | 1,695 | 1,662 | 1,679 | 606,500 |
| 2003/03/13 | 1,669 | 1,685 | 1,668 | 1,682 | 349,100 |
| 2003/03/12 | 1,668 | 1,668 | 1,655 | 1,663 | 201,300 |
| 2003/03/11 | 1,650 | 1,666 | 1,648 | 1,656 | 264,400 |
| 2003/03/10 | 1,650 | 1,659 | 1,650 | 1,655 | 132,800 |
| 2003/03/07 | 1,660 | 1,664 | 1,651 | 1,651 | 204,500 |
| 2003/03/06 | 1,670 | 1,673 | 1,660 | 1,661 | 178,900 |
| 2003/03/05 | 1,669 | 1,673 | 1,661 | 1,662 | 160,400 |
| 2003/03/04 | 1,662 | 1,670 | 1,661 | 1,669 | 112,800 |
| 2003/03/03 | 1,654 | 1,660 | 1,654 | 1,656 | 112,900 |
| 2003/02/28 | 1,652 | 1,663 | 1,652 | 1,654 | 101,800 |
| 2003/02/27 | 1,651 | 1,659 | 1,647 | 1,653 | 142,100 |
| 2003/02/26 | 1,647 | 1,660 | 1,647 | 1,649 | 196,100 |
| 2003/02/25 | 1,652 | 1,655 | 1,646 | 1,647 | 269,600 |
| 2003/02/24 | 1,664 | 1,667 | 1,652 | 1,654 | 184,000 |
| 2003/02/21 | 1,667 | 1,674 | 1,658 | 1,658 | 187,600 |
| 2003/02/20 | 1,670 | 1,670 | 1,660 | 1,665 | 203,100 |
| 2003/02/19 | 1,671 | 1,675 | 1,664 | 1,672 | 313,700 |
| 2003/02/18 | 1,658 | 1,669 | 1,658 | 1,664 | 431,100 |
| 2003/02/17 | 1,660 | 1,664 | 1,656 | 1,658 | 251,600 |
| 2003/02/14 | 1,649 | 1,657 | 1,646 | 1,657 | 332,900 |
| 2003/02/13 | 1,641 | 1,645 | 1,640 | 1,644 | 160,000 |
| 2003/02/12 | 1,639 | 1,648 | 1,634 | 1,642 | 340,500 |
| 2003/02/10 | 1,638 | 1,643 | 1,633 | 1,635 | 194,300 |
| 2003/02/07 | 1,627 | 1,640 | 1,627 | 1,638 | 272,000 |
| 2003/02/06 | 1,630 | 1,630 | 1,618 | 1,623 | 215,300 |
| 2003/02/05 | 1,620 | 1,637 | 1,616 | 1,624 | 393,900 |
| 2003/02/04 | 1,625 | 1,630 | 1,620 | 1,628 | 274,500 |
| 2003/02/03 | 1,614 | 1,627 | 1,611 | 1,627 | 189,600 |
| 2003/01/31 | 1,624 | 1,626 | 1,609 | 1,611 | 292,600 |
| 2003/01/30 | 1,622 | 1,627 | 1,619 | 1,623 | 317,600 |
| 2003/01/29 | 1,626 | 1,626 | 1,608 | 1,613 | 207,200 |
| 2003/01/28 | 1,622 | 1,629 | 1,613 | 1,625 | 388,300 |
| 2003/01/27 | 1,600 | 1,619 | 1,598 | 1,609 | 206,500 |
| 2003/01/24 | 1,592 | 1,615 | 1,592 | 1,613 | 231,600 |
| 2003/01/23 | 1,590 | 1,599 | 1,583 | 1,593 | 242,400 |
| 2003/01/22 | 1,600 | 1,601 | 1,590 | 1,590 | 195,100 |
| 2003/01/21 | 1,597 | 1,608 | 1,595 | 1,597 | 224,200 |
| 2003/01/20 | 1,603 | 1,611 | 1,590 | 1,592 | 276,000 |
| 2003/01/17 | 1,617 | 1,622 | 1,602 | 1,602 | 226,200 |
| 2003/01/16 | 1,616 | 1,620 | 1,610 | 1,617 | 153,400 |
| 2003/01/15 | 1,628 | 1,632 | 1,612 | 1,618 | 230,900 |
| 2003/01/14 | 1,621 | 1,631 | 1,617 | 1,624 | 125,100 |
| 2003/01/10 | 1,615 | 1,623 | 1,605 | 1,617 | 189,400 |
| 2003/01/09 | 1,613 | 1,622 | 1,610 | 1,622 | 106,600 |
| 2003/01/08 | 1,602 | 1,622 | 1,600 | 1,605 | 149,500 |
| 2003/01/07 | 1,642 | 1,648 | 1,609 | 1,609 | 191,600 |
| 2003/01/06 | 1,626 | 1,645 | 1,626 | 1,638 | 127,000 |