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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,671 | 1,677 | 1,660 | 1,660 | 207,700 |
| 2010/12/29 | 1,657 | 1,676 | 1,657 | 1,676 | 199,700 |
| 2010/12/28 | 1,663 | 1,665 | 1,658 | 1,658 | 162,800 |
| 2010/12/27 | 1,663 | 1,667 | 1,656 | 1,657 | 313,700 |
| 2010/12/24 | 1,664 | 1,672 | 1,663 | 1,668 | 313,600 |
| 2010/12/22 | 1,670 | 1,674 | 1,664 | 1,669 | 384,900 |
| 2010/12/21 | 1,670 | 1,677 | 1,668 | 1,676 | 346,100 |
| 2010/12/20 | 1,677 | 1,677 | 1,666 | 1,674 | 319,100 |
| 2010/12/17 | 1,674 | 1,677 | 1,669 | 1,669 | 376,800 |
| 2010/12/16 | 1,675 | 1,680 | 1,671 | 1,671 | 253,200 |
| 2010/12/15 | 1,673 | 1,681 | 1,670 | 1,677 | 353,900 |
| 2010/12/14 | 1,671 | 1,678 | 1,668 | 1,678 | 413,600 |
| 2010/12/13 | 1,686 | 1,686 | 1,665 | 1,674 | 593,000 |
| 2010/12/10 | 1,680 | 1,689 | 1,670 | 1,674 | 827,400 |
| 2010/12/09 | 1,672 | 1,683 | 1,672 | 1,678 | 249,100 |
| 2010/12/08 | 1,669 | 1,680 | 1,666 | 1,680 | 319,300 |
| 2010/12/07 | 1,660 | 1,673 | 1,654 | 1,673 | 343,800 |
| 2010/12/06 | 1,650 | 1,665 | 1,648 | 1,662 | 236,400 |
| 2010/12/03 | 1,657 | 1,664 | 1,647 | 1,654 | 458,900 |
| 2010/12/02 | 1,673 | 1,676 | 1,656 | 1,656 | 364,100 |
| 2010/12/01 | 1,664 | 1,668 | 1,657 | 1,668 | 331,200 |
| 2010/11/30 | 1,675 | 1,684 | 1,658 | 1,658 | 518,800 |
| 2010/11/29 | 1,670 | 1,685 | 1,670 | 1,670 | 349,000 |
| 2010/11/26 | 1,671 | 1,679 | 1,666 | 1,673 | 173,900 |
| 2010/11/25 | 1,674 | 1,679 | 1,658 | 1,670 | 367,300 |
| 2010/11/24 | 1,681 | 1,691 | 1,667 | 1,679 | 336,100 |
| 2010/11/22 | 1,701 | 1,703 | 1,681 | 1,685 | 271,700 |
| 2010/11/19 | 1,690 | 1,695 | 1,679 | 1,686 | 275,300 |
| 2010/11/18 | 1,685 | 1,692 | 1,675 | 1,692 | 232,700 |
| 2010/11/17 | 1,661 | 1,684 | 1,661 | 1,676 | 154,700 |
| 2010/11/16 | 1,680 | 1,684 | 1,660 | 1,670 | 317,500 |
| 2010/11/15 | 1,680 | 1,689 | 1,674 | 1,684 | 178,800 |
| 2010/11/12 | 1,685 | 1,695 | 1,678 | 1,680 | 306,100 |
| 2010/11/11 | 1,684 | 1,692 | 1,678 | 1,684 | 295,300 |
| 2010/11/10 | 1,678 | 1,692 | 1,673 | 1,690 | 293,500 |
| 2010/11/09 | 1,665 | 1,686 | 1,665 | 1,677 | 405,000 |
| 2010/11/08 | 1,676 | 1,683 | 1,661 | 1,677 | 251,400 |
| 2010/11/05 | 1,680 | 1,697 | 1,668 | 1,674 | 440,900 |
| 2010/11/04 | 1,679 | 1,700 | 1,657 | 1,663 | 592,700 |
| 2010/11/02 | 1,684 | 1,684 | 1,662 | 1,670 | 208,200 |
| 2010/11/01 | 1,671 | 1,689 | 1,664 | 1,678 | 378,200 |
| 2010/10/29 | 1,649 | 1,694 | 1,641 | 1,693 | 564,600 |
| 2010/10/28 | 1,641 | 1,649 | 1,631 | 1,648 | 399,200 |
| 2010/10/27 | 1,666 | 1,666 | 1,638 | 1,653 | 265,500 |
| 2010/10/26 | 1,640 | 1,664 | 1,640 | 1,650 | 407,300 |
| 2010/10/25 | 1,655 | 1,656 | 1,636 | 1,639 | 249,800 |
| 2010/10/22 | 1,660 | 1,664 | 1,648 | 1,656 | 287,700 |
| 2010/10/21 | 1,650 | 1,664 | 1,637 | 1,661 | 340,800 |
| 2010/10/20 | 1,687 | 1,687 | 1,643 | 1,664 | 356,700 |
| 2010/10/19 | 1,682 | 1,693 | 1,669 | 1,686 | 339,000 |
| 2010/10/18 | 1,644 | 1,672 | 1,641 | 1,672 | 290,600 |
| 2010/10/15 | 1,644 | 1,654 | 1,630 | 1,633 | 386,400 |
| 2010/10/14 | 1,642 | 1,652 | 1,634 | 1,643 | 604,500 |
| 2010/10/13 | 1,645 | 1,655 | 1,634 | 1,640 | 577,500 |
| 2010/10/12 | 1,675 | 1,678 | 1,629 | 1,634 | 758,300 |
| 2010/10/08 | 1,675 | 1,683 | 1,669 | 1,669 | 535,000 |
| 2010/10/07 | 1,674 | 1,692 | 1,665 | 1,671 | 324,000 |
| 2010/10/06 | 1,690 | 1,692 | 1,667 | 1,674 | 562,600 |
| 2010/10/05 | 1,666 | 1,690 | 1,651 | 1,679 | 746,700 |
| 2010/10/04 | 1,714 | 1,715 | 1,664 | 1,666 | 687,800 |
| 2010/10/01 | 1,680 | 1,706 | 1,665 | 1,706 | 877,300 |
| 2010/09/30 | 1,712 | 1,715 | 1,657 | 1,662 | 1,028,100 |
| 2010/09/29 | 1,746 | 1,755 | 1,710 | 1,714 | 1,247,700 |
| 2010/09/28 | 1,745 | 1,763 | 1,733 | 1,736 | 501,200 |
| 2010/09/27 | 1,751 | 1,774 | 1,744 | 1,764 | 919,000 |
| 2010/09/24 | 1,754 | 1,768 | 1,744 | 1,747 | 904,500 |
| 2010/09/22 | 1,762 | 1,774 | 1,754 | 1,762 | 1,010,700 |
| 2010/09/21 | 1,754 | 1,765 | 1,730 | 1,761 | 1,304,700 |
| 2010/09/17 | 1,775 | 1,783 | 1,742 | 1,743 | 1,467,600 |
| 2010/09/16 | 1,842 | 1,842 | 1,763 | 1,767 | 1,544,100 |
| 2010/09/15 | 1,832 | 1,856 | 1,830 | 1,837 | 653,900 |
| 2010/09/14 | 1,858 | 1,872 | 1,824 | 1,827 | 926,900 |
| 2010/09/13 | 1,886 | 1,887 | 1,857 | 1,858 | 418,400 |
| 2010/09/10 | 1,910 | 1,910 | 1,876 | 1,886 | 627,700 |
| 2010/09/09 | 1,907 | 1,910 | 1,880 | 1,894 | 492,300 |
| 2010/09/08 | 1,909 | 1,913 | 1,890 | 1,910 | 275,800 |
| 2010/09/07 | 1,919 | 1,925 | 1,909 | 1,912 | 269,700 |
| 2010/09/06 | 1,902 | 1,927 | 1,902 | 1,922 | 329,800 |
| 2010/09/03 | 1,896 | 1,914 | 1,891 | 1,902 | 237,400 |
| 2010/09/02 | 1,900 | 1,903 | 1,888 | 1,901 | 251,700 |
| 2010/09/01 | 1,881 | 1,900 | 1,860 | 1,900 | 518,600 |
| 2010/08/31 | 1,872 | 1,891 | 1,865 | 1,891 | 491,000 |
| 2010/08/30 | 1,875 | 1,903 | 1,872 | 1,882 | 387,600 |
| 2010/08/27 | 1,859 | 1,889 | 1,859 | 1,870 | 493,700 |
| 2010/08/26 | 1,866 | 1,872 | 1,848 | 1,872 | 410,600 |
| 2010/08/25 | 1,869 | 1,877 | 1,862 | 1,872 | 239,900 |
| 2010/08/24 | 1,848 | 1,874 | 1,847 | 1,874 | 301,200 |
| 2010/08/23 | 1,853 | 1,864 | 1,846 | 1,860 | 271,700 |
| 2010/08/20 | 1,860 | 1,869 | 1,838 | 1,853 | 358,200 |
| 2010/08/19 | 1,875 | 1,875 | 1,850 | 1,859 | 555,000 |
| 2010/08/18 | 1,887 | 1,893 | 1,866 | 1,885 | 277,400 |
| 2010/08/17 | 1,863 | 1,888 | 1,860 | 1,883 | 311,400 |
| 2010/08/16 | 1,837 | 1,866 | 1,837 | 1,863 | 246,400 |
| 2010/08/13 | 1,849 | 1,854 | 1,832 | 1,850 | 204,100 |
| 2010/08/12 | 1,826 | 1,861 | 1,826 | 1,861 | 369,600 |
| 2010/08/11 | 1,857 | 1,857 | 1,824 | 1,844 | 182,300 |
| 2010/08/10 | 1,874 | 1,875 | 1,852 | 1,859 | 167,000 |
| 2010/08/09 | 1,856 | 1,879 | 1,856 | 1,879 | 199,300 |
| 2010/08/06 | 1,850 | 1,869 | 1,848 | 1,869 | 173,400 |
| 2010/08/05 | 1,850 | 1,863 | 1,842 | 1,859 | 250,300 |
| 2010/08/04 | 1,833 | 1,839 | 1,820 | 1,838 | 322,000 |
| 2010/08/03 | 1,861 | 1,862 | 1,833 | 1,840 | 220,300 |
| 2010/08/02 | 1,846 | 1,858 | 1,828 | 1,847 | 386,300 |
| 2010/07/30 | 1,879 | 1,881 | 1,844 | 1,852 | 444,500 |
| 2010/07/29 | 1,885 | 1,894 | 1,880 | 1,885 | 243,700 |
| 2010/07/28 | 1,891 | 1,893 | 1,875 | 1,885 | 359,400 |
| 2010/07/27 | 1,879 | 1,896 | 1,868 | 1,886 | 384,400 |
| 2010/07/26 | 1,876 | 1,897 | 1,876 | 1,881 | 231,600 |
| 2010/07/23 | 1,894 | 1,894 | 1,872 | 1,881 | 381,200 |
| 2010/07/22 | 1,879 | 1,905 | 1,879 | 1,889 | 296,100 |
| 2010/07/21 | 1,882 | 1,899 | 1,872 | 1,886 | 345,300 |
| 2010/07/20 | 1,869 | 1,888 | 1,858 | 1,882 | 377,800 |
| 2010/07/16 | 1,864 | 1,876 | 1,850 | 1,868 | 306,600 |
| 2010/07/15 | 1,883 | 1,894 | 1,863 | 1,864 | 280,100 |
| 2010/07/14 | 1,900 | 1,907 | 1,884 | 1,885 | 316,200 |
| 2010/07/13 | 1,901 | 1,909 | 1,888 | 1,892 | 245,300 |
| 2010/07/12 | 1,927 | 1,927 | 1,900 | 1,900 | 247,900 |
| 2010/07/09 | 1,939 | 1,944 | 1,921 | 1,925 | 283,300 |
| 2010/07/08 | 1,937 | 1,950 | 1,921 | 1,941 | 388,000 |
| 2010/07/07 | 1,913 | 1,934 | 1,901 | 1,926 | 388,200 |
| 2010/07/06 | 1,895 | 1,917 | 1,895 | 1,917 | 367,800 |
| 2010/07/05 | 1,902 | 1,914 | 1,901 | 1,905 | 228,300 |
| 2010/07/02 | 1,905 | 1,907 | 1,885 | 1,901 | 528,600 |
| 2010/07/01 | 1,900 | 1,913 | 1,885 | 1,901 | 579,800 |
| 2010/06/30 | 1,907 | 1,924 | 1,904 | 1,910 | 624,700 |
| 2010/06/29 | 1,927 | 1,938 | 1,918 | 1,932 | 363,900 |
| 2010/06/28 | 1,916 | 1,935 | 1,916 | 1,929 | 273,500 |
| 2010/06/25 | 1,905 | 1,925 | 1,900 | 1,924 | 632,300 |
| 2010/06/24 | 1,913 | 1,929 | 1,900 | 1,912 | 481,800 |
| 2010/06/23 | 1,916 | 1,924 | 1,907 | 1,913 | 465,100 |
| 2010/06/22 | 1,916 | 1,930 | 1,907 | 1,919 | 367,100 |
| 2010/06/21 | 1,931 | 1,936 | 1,920 | 1,925 | 466,900 |
| 2010/06/18 | 1,939 | 1,942 | 1,926 | 1,928 | 436,600 |
| 2010/06/17 | 1,920 | 1,952 | 1,915 | 1,945 | 667,700 |
| 2010/06/16 | 1,909 | 1,922 | 1,899 | 1,920 | 603,500 |
| 2010/06/15 | 1,897 | 1,911 | 1,889 | 1,904 | 483,100 |
| 2010/06/14 | 1,889 | 1,896 | 1,878 | 1,896 | 517,800 |
| 2010/06/11 | 1,891 | 1,891 | 1,877 | 1,882 | 745,300 |
| 2010/06/10 | 1,875 | 1,882 | 1,871 | 1,876 | 648,700 |
| 2010/06/09 | 1,860 | 1,880 | 1,852 | 1,876 | 711,300 |
| 2010/06/08 | 1,849 | 1,867 | 1,835 | 1,865 | 693,300 |
| 2010/06/07 | 1,848 | 1,852 | 1,840 | 1,850 | 611,300 |
| 2010/06/04 | 1,856 | 1,859 | 1,839 | 1,850 | 654,300 |
| 2010/06/03 | 1,857 | 1,864 | 1,845 | 1,856 | 674,000 |
| 2010/06/02 | 1,849 | 1,867 | 1,835 | 1,856 | 900,400 |
| 2010/06/01 | 1,840 | 1,851 | 1,818 | 1,849 | 1,128,000 |
| 2010/05/31 | 1,835 | 1,854 | 1,824 | 1,843 | 644,100 |
| 2010/05/28 | 1,834 | 1,849 | 1,816 | 1,838 | 756,000 |
| 2010/05/27 | 1,838 | 1,847 | 1,819 | 1,824 | 855,000 |
| 2010/05/26 | 1,853 | 1,869 | 1,830 | 1,833 | 992,900 |
| 2010/05/25 | 1,826 | 1,865 | 1,825 | 1,865 | 1,045,900 |
| 2010/05/24 | 1,822 | 1,848 | 1,811 | 1,825 | 734,700 |
| 2010/05/21 | 1,850 | 1,868 | 1,813 | 1,822 | 810,100 |
| 2010/05/20 | 1,840 | 1,876 | 1,824 | 1,871 | 1,094,700 |
| 2010/05/19 | 1,828 | 1,846 | 1,825 | 1,840 | 843,400 |
| 2010/05/18 | 1,829 | 1,842 | 1,810 | 1,828 | 672,100 |
| 2010/05/17 | 1,810 | 1,837 | 1,808 | 1,835 | 688,700 |
| 2010/05/14 | 1,830 | 1,837 | 1,811 | 1,819 | 600,100 |
| 2010/05/13 | 1,825 | 1,837 | 1,816 | 1,832 | 635,600 |
| 2010/05/12 | 1,800 | 1,822 | 1,789 | 1,815 | 629,400 |
| 2010/05/11 | 1,804 | 1,807 | 1,786 | 1,801 | 636,300 |
| 2010/05/10 | 1,783 | 1,806 | 1,765 | 1,795 | 1,009,700 |
| 2010/05/07 | 1,810 | 1,820 | 1,784 | 1,795 | 797,300 |
| 2010/05/06 | 1,820 | 1,834 | 1,807 | 1,831 | 869,700 |
| 2010/04/30 | 1,812 | 1,827 | 1,808 | 1,825 | 1,064,100 |
| 2010/04/28 | 1,780 | 1,784 | 1,765 | 1,774 | 374,500 |
| 2010/04/27 | 1,800 | 1,800 | 1,781 | 1,799 | 285,800 |
| 2010/04/26 | 1,795 | 1,805 | 1,790 | 1,805 | 455,600 |
| 2010/04/23 | 1,780 | 1,789 | 1,769 | 1,789 | 456,100 |
| 2010/04/22 | 1,786 | 1,786 | 1,763 | 1,779 | 560,700 |
| 2010/04/21 | 1,769 | 1,794 | 1,766 | 1,792 | 767,700 |
| 2010/04/20 | 1,750 | 1,780 | 1,736 | 1,779 | 805,900 |
| 2010/04/19 | 1,727 | 1,737 | 1,725 | 1,728 | 403,900 |
| 2010/04/16 | 1,725 | 1,736 | 1,723 | 1,728 | 318,800 |
| 2010/04/15 | 1,726 | 1,739 | 1,726 | 1,734 | 229,100 |
| 2010/04/14 | 1,737 | 1,743 | 1,721 | 1,725 | 410,500 |
| 2010/04/13 | 1,746 | 1,748 | 1,730 | 1,739 | 328,500 |
| 2010/04/12 | 1,750 | 1,756 | 1,745 | 1,745 | 262,400 |
| 2010/04/09 | 1,750 | 1,755 | 1,745 | 1,747 | 338,400 |
| 2010/04/08 | 1,761 | 1,767 | 1,751 | 1,753 | 360,400 |
| 2010/04/07 | 1,767 | 1,777 | 1,761 | 1,769 | 318,200 |
| 2010/04/06 | 1,755 | 1,768 | 1,755 | 1,759 | 378,900 |
| 2010/04/05 | 1,771 | 1,774 | 1,755 | 1,759 | 303,700 |
| 2010/04/02 | 1,793 | 1,793 | 1,774 | 1,775 | 268,300 |
| 2010/04/01 | 1,795 | 1,797 | 1,772 | 1,781 | 384,200 |
| 2010/03/31 | 1,790 | 1,805 | 1,779 | 1,794 | 476,500 |
| 2010/03/30 | 1,757 | 1,787 | 1,755 | 1,783 | 380,400 |
| 2010/03/29 | 1,759 | 1,771 | 1,753 | 1,761 | 284,200 |
| 2010/03/26 | 1,788 | 1,797 | 1,784 | 1,797 | 329,100 |
| 2010/03/25 | 1,786 | 1,798 | 1,775 | 1,780 | 330,400 |
| 2010/03/24 | 1,795 | 1,795 | 1,778 | 1,784 | 334,500 |
| 2010/03/23 | 1,799 | 1,801 | 1,794 | 1,796 | 285,400 |
| 2010/03/19 | 1,789 | 1,799 | 1,783 | 1,799 | 334,400 |
| 2010/03/18 | 1,775 | 1,791 | 1,775 | 1,788 | 293,700 |
| 2010/03/17 | 1,785 | 1,785 | 1,775 | 1,780 | 285,800 |
| 2010/03/16 | 1,774 | 1,785 | 1,771 | 1,774 | 183,100 |
| 2010/03/15 | 1,770 | 1,774 | 1,765 | 1,773 | 156,000 |
| 2010/03/12 | 1,755 | 1,768 | 1,752 | 1,762 | 342,400 |
| 2010/03/11 | 1,757 | 1,763 | 1,753 | 1,761 | 167,000 |
| 2010/03/10 | 1,765 | 1,767 | 1,751 | 1,756 | 324,900 |
| 2010/03/09 | 1,772 | 1,774 | 1,760 | 1,764 | 238,100 |
| 2010/03/08 | 1,772 | 1,774 | 1,761 | 1,772 | 245,900 |
| 2010/03/05 | 1,770 | 1,784 | 1,765 | 1,770 | 297,400 |
| 2010/03/04 | 1,777 | 1,785 | 1,766 | 1,773 | 318,900 |
| 2010/03/03 | 1,774 | 1,777 | 1,766 | 1,777 | 225,000 |
| 2010/03/02 | 1,760 | 1,775 | 1,759 | 1,774 | 215,700 |
| 2010/03/01 | 1,761 | 1,773 | 1,759 | 1,762 | 201,200 |
| 2010/02/26 | 1,765 | 1,778 | 1,749 | 1,759 | 404,700 |
| 2010/02/25 | 1,747 | 1,768 | 1,743 | 1,759 | 402,900 |
| 2010/02/24 | 1,739 | 1,747 | 1,732 | 1,747 | 539,500 |
| 2010/02/23 | 1,740 | 1,748 | 1,734 | 1,740 | 292,100 |
| 2010/02/22 | 1,720 | 1,749 | 1,717 | 1,734 | 333,700 |
| 2010/02/19 | 1,720 | 1,720 | 1,705 | 1,705 | 256,200 |
| 2010/02/18 | 1,718 | 1,725 | 1,711 | 1,718 | 320,000 |
| 2010/02/17 | 1,740 | 1,749 | 1,730 | 1,740 | 421,100 |
| 2010/02/16 | 1,704 | 1,715 | 1,704 | 1,713 | 146,400 |
| 2010/02/15 | 1,716 | 1,718 | 1,700 | 1,710 | 221,800 |
| 2010/02/12 | 1,708 | 1,715 | 1,702 | 1,709 | 438,300 |
| 2010/02/10 | 1,704 | 1,710 | 1,698 | 1,704 | 260,100 |
| 2010/02/09 | 1,706 | 1,717 | 1,699 | 1,703 | 329,300 |
| 2010/02/08 | 1,712 | 1,728 | 1,710 | 1,724 | 192,200 |
| 2010/02/05 | 1,740 | 1,747 | 1,716 | 1,718 | 276,500 |
| 2010/02/04 | 1,743 | 1,749 | 1,724 | 1,748 | 248,000 |
| 2010/02/03 | 1,720 | 1,741 | 1,714 | 1,731 | 277,700 |
| 2010/02/02 | 1,700 | 1,706 | 1,686 | 1,701 | 362,800 |
| 2010/02/01 | 1,707 | 1,721 | 1,686 | 1,706 | 502,700 |
| 2010/01/29 | 1,740 | 1,740 | 1,714 | 1,721 | 338,900 |
| 2010/01/28 | 1,734 | 1,741 | 1,722 | 1,726 | 279,700 |
| 2010/01/27 | 1,740 | 1,764 | 1,730 | 1,733 | 404,700 |
| 2010/01/26 | 1,769 | 1,773 | 1,742 | 1,743 | 257,700 |
| 2010/01/25 | 1,770 | 1,789 | 1,766 | 1,768 | 298,400 |
| 2010/01/22 | 1,776 | 1,786 | 1,763 | 1,778 | 434,900 |
| 2010/01/21 | 1,775 | 1,782 | 1,763 | 1,779 | 373,900 |
| 2010/01/20 | 1,779 | 1,787 | 1,775 | 1,777 | 251,500 |
| 2010/01/19 | 1,768 | 1,778 | 1,765 | 1,774 | 159,300 |
| 2010/01/18 | 1,760 | 1,787 | 1,759 | 1,767 | 240,400 |
| 2010/01/15 | 1,760 | 1,772 | 1,755 | 1,762 | 431,000 |
| 2010/01/14 | 1,760 | 1,770 | 1,752 | 1,758 | 259,800 |
| 2010/01/13 | 1,753 | 1,777 | 1,752 | 1,757 | 389,500 |
| 2010/01/12 | 1,750 | 1,765 | 1,740 | 1,752 | 444,400 |
| 2010/01/08 | 1,730 | 1,747 | 1,718 | 1,734 | 464,800 |
| 2010/01/07 | 1,712 | 1,730 | 1,710 | 1,721 | 322,500 |
| 2010/01/06 | 1,710 | 1,725 | 1,705 | 1,712 | 401,900 |
| 2010/01/05 | 1,696 | 1,707 | 1,693 | 1,701 | 356,000 |
| 2010/01/04 | 1,690 | 1,700 | 1,685 | 1,687 | 282,800 |