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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,712 | 1,712 | 1,689 | 1,689 | 338,800 |
| 2009/12/29 | 1,707 | 1,712 | 1,696 | 1,709 | 335,800 |
| 2009/12/28 | 1,695 | 1,710 | 1,695 | 1,701 | 319,600 |
| 2009/12/25 | 1,700 | 1,704 | 1,692 | 1,701 | 289,000 |
| 2009/12/24 | 1,710 | 1,717 | 1,702 | 1,702 | 276,100 |
| 2009/12/22 | 1,701 | 1,715 | 1,701 | 1,710 | 340,700 |
| 2009/12/21 | 1,714 | 1,717 | 1,690 | 1,690 | 302,400 |
| 2009/12/18 | 1,697 | 1,721 | 1,695 | 1,709 | 336,500 |
| 2009/12/17 | 1,712 | 1,713 | 1,693 | 1,699 | 416,100 |
| 2009/12/16 | 1,675 | 1,705 | 1,674 | 1,699 | 706,000 |
| 2009/12/15 | 1,671 | 1,688 | 1,664 | 1,665 | 639,500 |
| 2009/12/14 | 1,679 | 1,679 | 1,661 | 1,667 | 602,600 |
| 2009/12/11 | 1,681 | 1,685 | 1,668 | 1,679 | 819,500 |
| 2009/12/10 | 1,682 | 1,693 | 1,671 | 1,676 | 617,000 |
| 2009/12/09 | 1,672 | 1,690 | 1,665 | 1,675 | 640,300 |
| 2009/12/08 | 1,675 | 1,695 | 1,670 | 1,673 | 843,300 |
| 2009/12/07 | 1,685 | 1,693 | 1,671 | 1,674 | 1,068,100 |
| 2009/12/04 | 1,701 | 1,715 | 1,685 | 1,690 | 1,112,300 |
| 2009/12/03 | 1,706 | 1,728 | 1,704 | 1,727 | 415,600 |
| 2009/12/02 | 1,700 | 1,713 | 1,688 | 1,700 | 550,300 |
| 2009/12/01 | 1,727 | 1,732 | 1,710 | 1,723 | 614,800 |
| 2009/11/30 | 1,681 | 1,724 | 1,675 | 1,724 | 692,800 |
| 2009/11/27 | 1,674 | 1,693 | 1,671 | 1,681 | 440,400 |
| 2009/11/26 | 1,692 | 1,700 | 1,674 | 1,675 | 288,200 |
| 2009/11/25 | 1,670 | 1,694 | 1,667 | 1,692 | 419,600 |
| 2009/11/24 | 1,670 | 1,696 | 1,669 | 1,673 | 610,500 |
| 2009/11/20 | 1,686 | 1,700 | 1,683 | 1,700 | 448,800 |
| 2009/11/19 | 1,682 | 1,689 | 1,666 | 1,681 | 332,700 |
| 2009/11/18 | 1,691 | 1,691 | 1,663 | 1,685 | 472,800 |
| 2009/11/17 | 1,690 | 1,692 | 1,662 | 1,691 | 381,500 |
| 2009/11/16 | 1,681 | 1,695 | 1,676 | 1,690 | 315,100 |
| 2009/11/13 | 1,680 | 1,698 | 1,679 | 1,685 | 224,500 |
| 2009/11/12 | 1,680 | 1,684 | 1,661 | 1,680 | 303,500 |
| 2009/11/11 | 1,680 | 1,700 | 1,670 | 1,677 | 259,900 |
| 2009/11/10 | 1,691 | 1,701 | 1,673 | 1,676 | 305,200 |
| 2009/11/09 | 1,709 | 1,714 | 1,687 | 1,688 | 406,900 |
| 2009/11/06 | 1,742 | 1,742 | 1,708 | 1,719 | 374,600 |
| 2009/11/05 | 1,750 | 1,759 | 1,733 | 1,742 | 339,400 |
| 2009/11/04 | 1,763 | 1,767 | 1,735 | 1,767 | 362,400 |
| 2009/11/02 | 1,735 | 1,768 | 1,729 | 1,765 | 417,300 |
| 2009/10/30 | 1,720 | 1,741 | 1,716 | 1,741 | 420,000 |
| 2009/10/29 | 1,710 | 1,738 | 1,710 | 1,719 | 396,100 |
| 2009/10/28 | 1,718 | 1,736 | 1,711 | 1,717 | 290,900 |
| 2009/10/27 | 1,727 | 1,743 | 1,710 | 1,718 | 315,500 |
| 2009/10/26 | 1,730 | 1,752 | 1,720 | 1,744 | 325,300 |
| 2009/10/23 | 1,759 | 1,759 | 1,727 | 1,729 | 447,500 |
| 2009/10/22 | 1,760 | 1,764 | 1,750 | 1,760 | 376,100 |
| 2009/10/21 | 1,770 | 1,770 | 1,756 | 1,759 | 217,400 |
| 2009/10/20 | 1,761 | 1,783 | 1,755 | 1,773 | 405,900 |
| 2009/10/19 | 1,752 | 1,760 | 1,745 | 1,756 | 261,000 |
| 2009/10/16 | 1,758 | 1,766 | 1,750 | 1,759 | 303,200 |
| 2009/10/15 | 1,772 | 1,779 | 1,754 | 1,758 | 370,000 |
| 2009/10/14 | 1,770 | 1,790 | 1,760 | 1,770 | 517,200 |
| 2009/10/13 | 1,767 | 1,770 | 1,750 | 1,754 | 372,500 |
| 2009/10/09 | 1,785 | 1,785 | 1,754 | 1,766 | 414,300 |
| 2009/10/08 | 1,808 | 1,809 | 1,778 | 1,778 | 463,900 |
| 2009/10/07 | 1,831 | 1,831 | 1,807 | 1,813 | 270,300 |
| 2009/10/06 | 1,849 | 1,849 | 1,822 | 1,830 | 328,600 |
| 2009/10/05 | 1,850 | 1,852 | 1,835 | 1,848 | 327,600 |
| 2009/10/02 | 1,858 | 1,869 | 1,847 | 1,856 | 471,300 |
| 2009/10/01 | 1,869 | 1,878 | 1,856 | 1,869 | 379,400 |
| 2009/09/30 | 1,852 | 1,868 | 1,843 | 1,868 | 425,200 |
| 2009/09/29 | 1,869 | 1,875 | 1,837 | 1,853 | 655,700 |
| 2009/09/28 | 1,867 | 1,894 | 1,866 | 1,890 | 336,300 |
| 2009/09/25 | 1,892 | 1,902 | 1,861 | 1,867 | 473,200 |
| 2009/09/24 | 1,883 | 1,908 | 1,878 | 1,907 | 675,800 |
| 2009/09/18 | 1,862 | 1,867 | 1,852 | 1,866 | 509,500 |
| 2009/09/17 | 1,861 | 1,871 | 1,854 | 1,865 | 416,900 |
| 2009/09/16 | 1,880 | 1,888 | 1,860 | 1,860 | 340,900 |
| 2009/09/15 | 1,880 | 1,886 | 1,872 | 1,880 | 274,500 |
| 2009/09/14 | 1,877 | 1,882 | 1,864 | 1,878 | 251,100 |
| 2009/09/11 | 1,883 | 1,888 | 1,872 | 1,874 | 566,100 |
| 2009/09/10 | 1,885 | 1,905 | 1,883 | 1,891 | 314,100 |
| 2009/09/09 | 1,882 | 1,889 | 1,873 | 1,880 | 330,800 |
| 2009/09/08 | 1,892 | 1,896 | 1,881 | 1,882 | 494,600 |
| 2009/09/07 | 1,894 | 1,898 | 1,891 | 1,891 | 222,300 |
| 2009/09/04 | 1,907 | 1,907 | 1,888 | 1,896 | 285,800 |
| 2009/09/03 | 1,901 | 1,907 | 1,894 | 1,901 | 200,300 |
| 2009/09/02 | 1,905 | 1,907 | 1,885 | 1,901 | 354,000 |
| 2009/09/01 | 1,919 | 1,921 | 1,905 | 1,907 | 337,200 |
| 2009/08/31 | 1,903 | 1,929 | 1,903 | 1,919 | 401,500 |
| 2009/08/28 | 1,883 | 1,903 | 1,883 | 1,903 | 269,500 |
| 2009/08/27 | 1,889 | 1,904 | 1,876 | 1,893 | 329,000 |
| 2009/08/26 | 1,900 | 1,903 | 1,889 | 1,894 | 319,700 |
| 2009/08/25 | 1,891 | 1,907 | 1,885 | 1,890 | 291,200 |
| 2009/08/24 | 1,888 | 1,910 | 1,888 | 1,896 | 396,300 |
| 2009/08/21 | 1,888 | 1,893 | 1,865 | 1,883 | 388,900 |
| 2009/08/20 | 1,863 | 1,892 | 1,862 | 1,887 | 508,300 |
| 2009/08/19 | 1,861 | 1,864 | 1,855 | 1,860 | 285,400 |
| 2009/08/18 | 1,851 | 1,863 | 1,851 | 1,853 | 224,400 |
| 2009/08/17 | 1,870 | 1,871 | 1,848 | 1,855 | 316,400 |
| 2009/08/14 | 1,866 | 1,876 | 1,861 | 1,870 | 379,200 |
| 2009/08/13 | 1,861 | 1,878 | 1,858 | 1,869 | 296,800 |
| 2009/08/12 | 1,860 | 1,874 | 1,855 | 1,869 | 398,600 |
| 2009/08/11 | 1,862 | 1,867 | 1,858 | 1,867 | 244,300 |
| 2009/08/10 | 1,860 | 1,870 | 1,854 | 1,858 | 278,700 |
| 2009/08/07 | 1,855 | 1,864 | 1,846 | 1,862 | 426,000 |
| 2009/08/06 | 1,871 | 1,879 | 1,854 | 1,856 | 404,000 |
| 2009/08/05 | 1,870 | 1,889 | 1,864 | 1,877 | 325,100 |
| 2009/08/04 | 1,852 | 1,875 | 1,851 | 1,871 | 381,800 |
| 2009/08/03 | 1,849 | 1,853 | 1,840 | 1,851 | 380,500 |
| 2009/07/31 | 1,845 | 1,853 | 1,829 | 1,839 | 323,400 |
| 2009/07/30 | 1,851 | 1,854 | 1,834 | 1,841 | 390,300 |
| 2009/07/29 | 1,850 | 1,879 | 1,846 | 1,854 | 415,600 |
| 2009/07/28 | 1,862 | 1,862 | 1,848 | 1,856 | 233,200 |
| 2009/07/27 | 1,856 | 1,873 | 1,852 | 1,859 | 325,400 |
| 2009/07/24 | 1,866 | 1,874 | 1,853 | 1,854 | 439,000 |
| 2009/07/23 | 1,860 | 1,886 | 1,860 | 1,869 | 372,600 |
| 2009/07/22 | 1,869 | 1,876 | 1,850 | 1,872 | 504,200 |
| 2009/07/21 | 1,862 | 1,872 | 1,836 | 1,851 | 495,000 |
| 2009/07/17 | 1,818 | 1,845 | 1,815 | 1,845 | 424,300 |
| 2009/07/16 | 1,845 | 1,858 | 1,817 | 1,817 | 647,400 |
| 2009/07/15 | 1,835 | 1,870 | 1,820 | 1,843 | 608,600 |
| 2009/07/14 | 1,870 | 1,870 | 1,818 | 1,834 | 572,000 |
| 2009/07/13 | 1,868 | 1,897 | 1,857 | 1,863 | 554,300 |
| 2009/07/10 | 1,862 | 1,882 | 1,862 | 1,878 | 508,900 |
| 2009/07/09 | 1,855 | 1,897 | 1,845 | 1,892 | 1,193,100 |
| 2009/07/08 | 1,834 | 1,852 | 1,814 | 1,851 | 1,036,100 |
| 2009/07/07 | 1,814 | 1,839 | 1,814 | 1,834 | 642,400 |
| 2009/07/06 | 1,798 | 1,819 | 1,797 | 1,816 | 322,700 |
| 2009/07/03 | 1,807 | 1,810 | 1,792 | 1,799 | 459,700 |
| 2009/07/02 | 1,829 | 1,845 | 1,806 | 1,807 | 607,200 |
| 2009/07/01 | 1,810 | 1,834 | 1,806 | 1,819 | 787,700 |
| 2009/06/30 | 1,800 | 1,816 | 1,798 | 1,807 | 652,100 |
| 2009/06/29 | 1,786 | 1,798 | 1,781 | 1,791 | 548,300 |
| 2009/06/26 | 1,784 | 1,786 | 1,769 | 1,785 | 602,900 |
| 2009/06/25 | 1,777 | 1,784 | 1,765 | 1,774 | 779,400 |
| 2009/06/24 | 1,785 | 1,797 | 1,777 | 1,777 | 848,900 |
| 2009/06/23 | 1,806 | 1,806 | 1,780 | 1,785 | 664,300 |
| 2009/06/22 | 1,797 | 1,821 | 1,797 | 1,806 | 700,700 |
| 2009/06/19 | 1,773 | 1,789 | 1,765 | 1,789 | 730,400 |
| 2009/06/18 | 1,777 | 1,781 | 1,771 | 1,776 | 443,900 |
| 2009/06/17 | 1,785 | 1,795 | 1,775 | 1,777 | 732,400 |
| 2009/06/16 | 1,806 | 1,815 | 1,782 | 1,785 | 764,800 |
| 2009/06/15 | 1,785 | 1,816 | 1,777 | 1,808 | 806,000 |
| 2009/06/12 | 1,780 | 1,797 | 1,778 | 1,793 | 726,500 |
| 2009/06/11 | 1,787 | 1,787 | 1,774 | 1,778 | 408,100 |
| 2009/06/10 | 1,784 | 1,787 | 1,776 | 1,786 | 427,800 |
| 2009/06/09 | 1,775 | 1,784 | 1,771 | 1,782 | 633,000 |
| 2009/06/08 | 1,780 | 1,787 | 1,774 | 1,778 | 386,700 |
| 2009/06/05 | 1,777 | 1,786 | 1,773 | 1,780 | 498,600 |
| 2009/06/04 | 1,786 | 1,790 | 1,771 | 1,774 | 781,800 |
| 2009/06/03 | 1,804 | 1,804 | 1,785 | 1,786 | 740,400 |
| 2009/06/02 | 1,815 | 1,818 | 1,793 | 1,806 | 739,600 |
| 2009/06/01 | 1,799 | 1,816 | 1,790 | 1,814 | 626,800 |
| 2009/05/29 | 1,793 | 1,796 | 1,771 | 1,795 | 1,111,600 |
| 2009/05/28 | 1,800 | 1,819 | 1,792 | 1,795 | 713,000 |
| 2009/05/27 | 1,810 | 1,811 | 1,791 | 1,799 | 590,900 |
| 2009/05/26 | 1,797 | 1,803 | 1,786 | 1,803 | 619,300 |
| 2009/05/25 | 1,791 | 1,803 | 1,785 | 1,789 | 475,000 |
| 2009/05/22 | 1,790 | 1,803 | 1,785 | 1,799 | 511,800 |
| 2009/05/21 | 1,780 | 1,798 | 1,772 | 1,798 | 729,500 |
| 2009/05/20 | 1,785 | 1,800 | 1,775 | 1,786 | 640,500 |
| 2009/05/19 | 1,765 | 1,778 | 1,760 | 1,776 | 680,800 |
| 2009/05/18 | 1,784 | 1,786 | 1,761 | 1,763 | 459,500 |
| 2009/05/15 | 1,780 | 1,800 | 1,773 | 1,783 | 709,700 |
| 2009/05/14 | 1,797 | 1,805 | 1,778 | 1,785 | 636,900 |
| 2009/05/13 | 1,790 | 1,812 | 1,779 | 1,811 | 738,700 |
| 2009/05/12 | 1,798 | 1,802 | 1,789 | 1,791 | 625,500 |
| 2009/05/11 | 1,786 | 1,815 | 1,781 | 1,794 | 803,200 |
| 2009/05/08 | 1,779 | 1,790 | 1,770 | 1,786 | 963,600 |
| 2009/05/07 | 1,790 | 1,793 | 1,756 | 1,767 | 1,519,600 |
| 2009/05/01 | 1,807 | 1,816 | 1,761 | 1,769 | 1,414,600 |
| 2009/04/30 | 1,875 | 1,915 | 1,813 | 1,816 | 1,767,600 |
| 2009/04/28 | 1,897 | 1,915 | 1,874 | 1,876 | 466,800 |
| 2009/04/27 | 1,914 | 1,917 | 1,884 | 1,896 | 310,300 |
| 2009/04/24 | 1,938 | 1,939 | 1,896 | 1,896 | 398,900 |
| 2009/04/23 | 1,918 | 1,941 | 1,915 | 1,938 | 343,100 |
| 2009/04/22 | 1,905 | 1,922 | 1,890 | 1,908 | 391,100 |
| 2009/04/21 | 1,905 | 1,907 | 1,880 | 1,895 | 561,100 |
| 2009/04/20 | 1,917 | 1,918 | 1,900 | 1,904 | 334,200 |
| 2009/04/17 | 1,907 | 1,913 | 1,900 | 1,905 | 468,300 |
| 2009/04/16 | 1,924 | 1,932 | 1,903 | 1,911 | 485,900 |
| 2009/04/15 | 1,917 | 1,933 | 1,901 | 1,927 | 469,400 |
| 2009/04/14 | 1,907 | 1,920 | 1,903 | 1,913 | 383,500 |
| 2009/04/13 | 1,933 | 1,936 | 1,901 | 1,907 | 358,000 |
| 2009/04/10 | 1,939 | 1,943 | 1,916 | 1,933 | 342,600 |
| 2009/04/09 | 1,950 | 1,952 | 1,918 | 1,930 | 382,000 |
| 2009/04/08 | 1,930 | 1,955 | 1,910 | 1,951 | 448,600 |
| 2009/04/07 | 1,931 | 1,957 | 1,919 | 1,940 | 457,500 |
| 2009/04/06 | 1,956 | 1,965 | 1,910 | 1,921 | 717,800 |
| 2009/04/03 | 1,999 | 1,999 | 1,947 | 1,955 | 636,400 |
| 2009/04/02 | 1,996 | 2,020 | 1,981 | 1,999 | 512,700 |
| 2009/04/01 | 1,986 | 2,030 | 1,951 | 1,966 | 581,500 |
| 2009/03/31 | 2,025 | 2,040 | 1,950 | 1,980 | 681,800 |
| 2009/03/30 | 2,050 | 2,090 | 2,040 | 2,040 | 495,000 |
| 2009/03/27 | 2,080 | 2,090 | 2,035 | 2,055 | 499,500 |
| 2009/03/26 | 2,070 | 2,085 | 2,040 | 2,075 | 387,100 |
| 2009/03/25 | 2,060 | 2,105 | 2,055 | 2,105 | 740,600 |
| 2009/03/24 | 2,065 | 2,070 | 2,025 | 2,055 | 549,700 |
| 2009/03/23 | 1,980 | 2,030 | 1,980 | 2,020 | 571,200 |
| 2009/03/19 | 2,045 | 2,060 | 1,975 | 1,975 | 594,800 |
| 2009/03/18 | 1,921 | 2,015 | 1,917 | 2,000 | 823,400 |
| 2009/03/17 | 1,967 | 1,967 | 1,903 | 1,912 | 869,600 |
| 2009/03/16 | 1,922 | 1,959 | 1,903 | 1,913 | 726,200 |
| 2009/03/13 | 1,824 | 1,916 | 1,822 | 1,892 | 1,063,900 |
| 2009/03/12 | 1,891 | 1,895 | 1,812 | 1,823 | 919,900 |
| 2009/03/11 | 1,917 | 1,937 | 1,883 | 1,885 | 737,200 |
| 2009/03/10 | 1,980 | 1,981 | 1,879 | 1,887 | 962,000 |
| 2009/03/09 | 2,000 | 2,010 | 1,971 | 1,993 | 652,500 |
| 2009/03/06 | 2,010 | 2,030 | 1,991 | 2,000 | 1,128,100 |
| 2009/03/05 | 2,015 | 2,040 | 2,005 | 2,030 | 549,400 |
| 2009/03/04 | 2,015 | 2,020 | 2,000 | 2,010 | 432,700 |
| 2009/03/03 | 2,025 | 2,040 | 2,015 | 2,020 | 379,400 |
| 2009/03/02 | 2,050 | 2,060 | 2,025 | 2,050 | 397,800 |
| 2009/02/27 | 2,015 | 2,080 | 2,010 | 2,080 | 697,900 |
| 2009/02/26 | 2,020 | 2,040 | 2,000 | 2,010 | 399,200 |
| 2009/02/25 | 2,020 | 2,025 | 2,000 | 2,015 | 357,900 |
| 2009/02/24 | 2,035 | 2,035 | 2,010 | 2,010 | 619,200 |
| 2009/02/23 | 2,040 | 2,070 | 2,030 | 2,055 | 323,900 |
| 2009/02/20 | 2,060 | 2,080 | 2,055 | 2,060 | 384,600 |
| 2009/02/19 | 2,035 | 2,055 | 2,020 | 2,050 | 558,400 |
| 2009/02/18 | 2,070 | 2,080 | 2,020 | 2,035 | 951,700 |
| 2009/02/17 | 2,110 | 2,120 | 2,080 | 2,080 | 703,100 |
| 2009/02/16 | 2,075 | 2,130 | 2,075 | 2,125 | 812,400 |
| 2009/02/13 | 2,080 | 2,115 | 2,060 | 2,075 | 916,800 |
| 2009/02/12 | 2,065 | 2,075 | 2,045 | 2,060 | 708,800 |
| 2009/02/10 | 2,075 | 2,100 | 2,050 | 2,070 | 800,300 |
| 2009/02/09 | 2,125 | 2,130 | 2,060 | 2,065 | 715,000 |
| 2009/02/06 | 2,120 | 2,145 | 2,090 | 2,105 | 651,300 |
| 2009/02/05 | 2,140 | 2,150 | 2,120 | 2,130 | 492,200 |
| 2009/02/04 | 2,150 | 2,150 | 2,115 | 2,140 | 590,700 |
| 2009/02/03 | 2,170 | 2,170 | 2,130 | 2,140 | 750,000 |
| 2009/02/02 | 2,165 | 2,190 | 2,125 | 2,180 | 579,300 |
| 2009/01/30 | 2,150 | 2,185 | 2,140 | 2,185 | 437,600 |
| 2009/01/29 | 2,150 | 2,165 | 2,130 | 2,165 | 555,200 |
| 2009/01/28 | 2,205 | 2,215 | 2,155 | 2,165 | 257,200 |
| 2009/01/27 | 2,165 | 2,225 | 2,155 | 2,225 | 465,600 |
| 2009/01/26 | 2,135 | 2,170 | 2,130 | 2,160 | 207,100 |
| 2009/01/23 | 2,135 | 2,155 | 2,115 | 2,115 | 342,000 |
| 2009/01/22 | 2,155 | 2,170 | 2,140 | 2,150 | 513,600 |
| 2009/01/21 | 2,120 | 2,160 | 2,120 | 2,150 | 318,700 |
| 2009/01/20 | 2,160 | 2,170 | 2,125 | 2,145 | 270,900 |
| 2009/01/19 | 2,165 | 2,190 | 2,125 | 2,145 | 230,000 |
| 2009/01/16 | 2,130 | 2,185 | 2,125 | 2,185 | 335,300 |
| 2009/01/15 | 2,075 | 2,120 | 2,050 | 2,105 | 405,400 |
| 2009/01/14 | 2,080 | 2,120 | 2,080 | 2,085 | 313,500 |
| 2009/01/13 | 2,145 | 2,145 | 2,075 | 2,075 | 526,800 |
| 2009/01/09 | 2,145 | 2,180 | 2,140 | 2,140 | 466,100 |
| 2009/01/08 | 2,155 | 2,180 | 2,135 | 2,140 | 552,700 |
| 2009/01/07 | 2,220 | 2,225 | 2,135 | 2,150 | 820,900 |
| 2009/01/06 | 2,265 | 2,270 | 2,205 | 2,205 | 430,400 |
| 2009/01/05 | 2,285 | 2,285 | 2,250 | 2,255 | 161,100 |