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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,067 | 1,096 | 1,067 | 1,096 | 391,100 |
| 2011/12/29 | 1,065 | 1,085 | 1,062 | 1,070 | 452,800 |
| 2011/12/28 | 1,053 | 1,067 | 1,045 | 1,065 | 564,200 |
| 2011/12/27 | 1,051 | 1,063 | 1,050 | 1,058 | 353,600 |
| 2011/12/26 | 1,077 | 1,079 | 1,052 | 1,054 | 345,800 |
| 2011/12/22 | 1,060 | 1,084 | 1,059 | 1,075 | 778,900 |
| 2011/12/21 | 1,071 | 1,071 | 1,049 | 1,069 | 595,200 |
| 2011/12/20 | 1,098 | 1,100 | 1,062 | 1,067 | 482,700 |
| 2011/12/19 | 1,086 | 1,105 | 1,078 | 1,088 | 581,000 |
| 2011/12/16 | 1,087 | 1,091 | 1,069 | 1,091 | 782,900 |
| 2011/12/15 | 1,073 | 1,093 | 1,072 | 1,079 | 791,000 |
| 2011/12/14 | 1,066 | 1,075 | 1,066 | 1,072 | 402,100 |
| 2011/12/13 | 1,067 | 1,083 | 1,064 | 1,069 | 707,700 |
| 2011/12/12 | 1,080 | 1,082 | 1,066 | 1,077 | 887,000 |
| 2011/12/09 | 1,055 | 1,063 | 1,045 | 1,054 | 1,033,700 |
| 2011/12/08 | 1,034 | 1,048 | 1,016 | 1,042 | 767,000 |
| 2011/12/07 | 1,032 | 1,046 | 1,022 | 1,042 | 561,900 |
| 2011/12/06 | 1,030 | 1,054 | 1,030 | 1,031 | 395,400 |
| 2011/12/05 | 1,030 | 1,047 | 1,027 | 1,046 | 336,900 |
| 2011/12/02 | 1,028 | 1,034 | 1,023 | 1,029 | 282,500 |
| 2011/12/01 | 1,040 | 1,048 | 1,018 | 1,023 | 632,700 |
| 2011/11/30 | 1,026 | 1,056 | 1,014 | 1,032 | 806,500 |
| 2011/11/29 | 1,037 | 1,037 | 1,013 | 1,017 | 617,500 |
| 2011/11/28 | 1,074 | 1,077 | 1,040 | 1,040 | 517,400 |
| 2011/11/25 | 1,058 | 1,080 | 1,055 | 1,069 | 447,300 |
| 2011/11/24 | 1,059 | 1,079 | 1,048 | 1,059 | 576,000 |
| 2011/11/22 | 1,036 | 1,064 | 1,033 | 1,060 | 605,000 |
| 2011/11/21 | 1,016 | 1,039 | 1,014 | 1,036 | 522,400 |
| 2011/11/18 | 1,024 | 1,025 | 1,011 | 1,021 | 497,500 |
| 2011/11/17 | 984 | 1,022 | 984 | 1,020 | 585,800 |
| 2011/11/16 | 986 | 993 | 984 | 991 | 437,000 |
| 2011/11/15 | 989 | 1,000 | 979 | 979 | 330,000 |
| 2011/11/14 | 987 | 996 | 977 | 994 | 302,800 |
| 2011/11/11 | 985 | 1,003 | 981 | 987 | 423,500 |
| 2011/11/10 | 977 | 996 | 974 | 996 | 449,600 |
| 2011/11/09 | 977 | 1,002 | 976 | 1,000 | 546,800 |
| 2011/11/08 | 981 | 995 | 967 | 970 | 666,700 |
| 2011/11/07 | 971 | 989 | 969 | 986 | 570,400 |
| 2011/11/04 | 982 | 991 | 962 | 964 | 888,300 |
| 2011/11/02 | 997 | 997 | 971 | 983 | 719,100 |
| 2011/11/01 | 993 | 995 | 983 | 990 | 939,200 |
| 2011/10/31 | 1,009 | 1,015 | 991 | 991 | 803,700 |
| 2011/10/28 | 1,031 | 1,043 | 1,003 | 1,006 | 868,200 |
| 2011/10/27 | 1,028 | 1,032 | 1,017 | 1,025 | 304,800 |
| 2011/10/26 | 1,028 | 1,037 | 1,010 | 1,027 | 329,800 |
| 2011/10/25 | 1,055 | 1,069 | 1,029 | 1,031 | 532,200 |
| 2011/10/24 | 1,053 | 1,076 | 1,053 | 1,060 | 230,000 |
| 2011/10/21 | 1,065 | 1,073 | 1,041 | 1,062 | 454,800 |
| 2011/10/20 | 1,038 | 1,069 | 1,024 | 1,066 | 621,700 |
| 2011/10/19 | 1,033 | 1,043 | 1,028 | 1,038 | 340,300 |
| 2011/10/18 | 1,040 | 1,045 | 1,025 | 1,031 | 263,600 |
| 2011/10/17 | 1,028 | 1,040 | 1,017 | 1,036 | 389,700 |
| 2011/10/14 | 1,046 | 1,046 | 1,017 | 1,021 | 571,300 |
| 2011/10/13 | 1,068 | 1,068 | 1,051 | 1,051 | 396,600 |
| 2011/10/12 | 1,085 | 1,087 | 1,060 | 1,075 | 363,900 |
| 2011/10/11 | 1,089 | 1,099 | 1,087 | 1,091 | 454,900 |
| 2011/10/07 | 1,083 | 1,113 | 1,072 | 1,076 | 425,600 |
| 2011/10/06 | 1,060 | 1,092 | 1,058 | 1,080 | 466,000 |
| 2011/10/05 | 1,108 | 1,108 | 1,054 | 1,059 | 597,300 |
| 2011/10/04 | 1,109 | 1,109 | 1,080 | 1,100 | 377,200 |
| 2011/10/03 | 1,121 | 1,129 | 1,086 | 1,116 | 714,800 |
| 2011/09/30 | 1,152 | 1,153 | 1,132 | 1,146 | 482,700 |
| 2011/09/29 | 1,160 | 1,173 | 1,127 | 1,145 | 660,500 |
| 2011/09/28 | 1,140 | 1,173 | 1,140 | 1,165 | 681,200 |
| 2011/09/27 | 1,141 | 1,166 | 1,134 | 1,166 | 741,700 |
| 2011/09/26 | 1,157 | 1,173 | 1,124 | 1,139 | 750,900 |
| 2011/09/22 | 1,143 | 1,151 | 1,127 | 1,150 | 667,000 |
| 2011/09/21 | 1,155 | 1,166 | 1,139 | 1,143 | 707,600 |
| 2011/09/20 | 1,173 | 1,180 | 1,150 | 1,150 | 807,000 |
| 2011/09/16 | 1,198 | 1,203 | 1,169 | 1,171 | 703,800 |
| 2011/09/15 | 1,203 | 1,209 | 1,184 | 1,196 | 519,900 |
| 2011/09/14 | 1,195 | 1,204 | 1,162 | 1,197 | 840,600 |
| 2011/09/13 | 1,213 | 1,218 | 1,189 | 1,189 | 856,000 |
| 2011/09/12 | 1,235 | 1,242 | 1,200 | 1,201 | 829,600 |
| 2011/09/09 | 1,251 | 1,259 | 1,243 | 1,243 | 721,400 |
| 2011/09/08 | 1,232 | 1,243 | 1,231 | 1,240 | 836,700 |
| 2011/09/07 | 1,252 | 1,260 | 1,226 | 1,232 | 937,300 |
| 2011/09/06 | 1,243 | 1,273 | 1,241 | 1,250 | 1,133,300 |
| 2011/09/05 | 1,227 | 1,239 | 1,221 | 1,231 | 628,800 |
| 2011/09/02 | 1,222 | 1,243 | 1,214 | 1,230 | 620,400 |
| 2011/09/01 | 1,241 | 1,249 | 1,220 | 1,227 | 665,300 |
| 2011/08/31 | 1,241 | 1,256 | 1,233 | 1,238 | 661,300 |
| 2011/08/30 | 1,270 | 1,278 | 1,246 | 1,247 | 433,700 |
| 2011/08/29 | 1,255 | 1,268 | 1,242 | 1,255 | 745,900 |
| 2011/08/26 | 1,243 | 1,253 | 1,223 | 1,245 | 589,900 |
| 2011/08/25 | 1,284 | 1,300 | 1,238 | 1,238 | 727,900 |
| 2011/08/24 | 1,287 | 1,292 | 1,252 | 1,272 | 604,000 |
| 2011/08/23 | 1,280 | 1,298 | 1,266 | 1,287 | 669,200 |
| 2011/08/22 | 1,260 | 1,281 | 1,258 | 1,267 | 1,005,700 |
| 2011/08/19 | 1,200 | 1,233 | 1,200 | 1,230 | 727,400 |
| 2011/08/18 | 1,225 | 1,234 | 1,214 | 1,222 | 633,500 |
| 2011/08/17 | 1,205 | 1,226 | 1,183 | 1,225 | 976,400 |
| 2011/08/16 | 1,211 | 1,217 | 1,171 | 1,181 | 405,300 |
| 2011/08/15 | 1,211 | 1,220 | 1,190 | 1,208 | 426,300 |
| 2011/08/12 | 1,225 | 1,225 | 1,182 | 1,203 | 766,800 |
| 2011/08/11 | 1,140 | 1,205 | 1,135 | 1,200 | 1,009,600 |
| 2011/08/10 | 1,111 | 1,182 | 1,108 | 1,179 | 1,295,500 |
| 2011/08/09 | 1,050 | 1,095 | 1,023 | 1,094 | 1,148,200 |
| 2011/08/08 | 1,102 | 1,111 | 1,073 | 1,088 | 767,500 |
| 2011/08/05 | 1,100 | 1,137 | 1,100 | 1,132 | 632,100 |
| 2011/08/04 | 1,136 | 1,160 | 1,132 | 1,144 | 655,500 |
| 2011/08/03 | 1,130 | 1,150 | 1,117 | 1,124 | 811,700 |
| 2011/08/02 | 1,170 | 1,171 | 1,145 | 1,155 | 821,600 |
| 2011/08/01 | 1,182 | 1,202 | 1,170 | 1,188 | 426,800 |
| 2011/07/29 | 1,211 | 1,216 | 1,182 | 1,182 | 605,000 |
| 2011/07/28 | 1,204 | 1,237 | 1,198 | 1,229 | 714,200 |
| 2011/07/27 | 1,251 | 1,254 | 1,213 | 1,228 | 723,100 |
| 2011/07/26 | 1,272 | 1,277 | 1,261 | 1,264 | 428,200 |
| 2011/07/25 | 1,290 | 1,295 | 1,260 | 1,271 | 503,400 |
| 2011/07/22 | 1,320 | 1,325 | 1,287 | 1,297 | 512,100 |
| 2011/07/21 | 1,307 | 1,317 | 1,291 | 1,306 | 322,100 |
| 2011/07/20 | 1,297 | 1,301 | 1,286 | 1,301 | 553,500 |
| 2011/07/19 | 1,274 | 1,280 | 1,254 | 1,261 | 405,400 |
| 2011/07/15 | 1,292 | 1,298 | 1,281 | 1,292 | 562,400 |
| 2011/07/14 | 1,278 | 1,292 | 1,277 | 1,284 | 526,600 |
| 2011/07/13 | 1,271 | 1,300 | 1,269 | 1,286 | 710,400 |
| 2011/07/12 | 1,261 | 1,278 | 1,251 | 1,271 | 906,900 |
| 2011/07/11 | 1,266 | 1,295 | 1,260 | 1,277 | 619,800 |
| 2011/07/08 | 1,252 | 1,283 | 1,251 | 1,273 | 942,500 |
| 2011/07/07 | 1,280 | 1,286 | 1,243 | 1,250 | 1,789,300 |
| 2011/07/06 | 1,340 | 1,360 | 1,312 | 1,320 | 1,036,000 |
| 2011/07/05 | 1,363 | 1,368 | 1,343 | 1,344 | 776,800 |
| 2011/07/04 | 1,341 | 1,367 | 1,338 | 1,361 | 621,900 |
| 2011/07/01 | 1,357 | 1,370 | 1,325 | 1,338 | 1,057,500 |
| 2011/06/30 | 1,323 | 1,347 | 1,314 | 1,337 | 1,174,700 |
| 2011/06/29 | 1,268 | 1,293 | 1,263 | 1,293 | 1,039,100 |
| 2011/06/28 | 1,235 | 1,256 | 1,233 | 1,243 | 765,700 |
| 2011/06/27 | 1,255 | 1,261 | 1,228 | 1,229 | 625,400 |
| 2011/06/24 | 1,240 | 1,273 | 1,228 | 1,254 | 1,042,600 |
| 2011/06/23 | 1,254 | 1,259 | 1,230 | 1,239 | 801,800 |
| 2011/06/22 | 1,278 | 1,282 | 1,236 | 1,273 | 1,456,200 |
| 2011/06/21 | 1,243 | 1,289 | 1,236 | 1,285 | 1,926,600 |
| 2011/06/20 | 1,181 | 1,233 | 1,180 | 1,231 | 1,717,500 |
| 2011/06/17 | 1,138 | 1,165 | 1,124 | 1,165 | 1,199,400 |
| 2011/06/16 | 1,145 | 1,167 | 1,131 | 1,143 | 888,600 |
| 2011/06/15 | 1,150 | 1,179 | 1,123 | 1,163 | 2,029,700 |
| 2011/06/14 | 1,068 | 1,147 | 1,060 | 1,144 | 2,386,400 |
| 2011/06/13 | 1,069 | 1,075 | 1,040 | 1,068 | 1,302,300 |
| 2011/06/10 | 1,072 | 1,093 | 1,066 | 1,086 | 1,494,600 |
| 2011/06/09 | 1,083 | 1,091 | 1,023 | 1,077 | 2,249,100 |
| 2011/06/08 | 1,100 | 1,102 | 1,078 | 1,098 | 1,381,900 |
| 2011/06/07 | 1,099 | 1,133 | 1,081 | 1,113 | 1,355,400 |
| 2011/06/06 | 1,165 | 1,168 | 1,082 | 1,087 | 1,452,100 |
| 2011/06/03 | 1,177 | 1,191 | 1,160 | 1,164 | 973,900 |
| 2011/06/02 | 1,166 | 1,186 | 1,154 | 1,173 | 849,000 |
| 2011/06/01 | 1,190 | 1,192 | 1,161 | 1,167 | 853,400 |
| 2011/05/31 | 1,168 | 1,193 | 1,162 | 1,193 | 1,028,600 |
| 2011/05/30 | 1,171 | 1,175 | 1,161 | 1,168 | 449,200 |
| 2011/05/27 | 1,166 | 1,173 | 1,158 | 1,170 | 568,000 |
| 2011/05/26 | 1,181 | 1,187 | 1,164 | 1,172 | 657,600 |
| 2011/05/25 | 1,178 | 1,190 | 1,170 | 1,181 | 1,405,500 |
| 2011/05/24 | 1,149 | 1,168 | 1,134 | 1,165 | 1,035,400 |
| 2011/05/23 | 1,137 | 1,170 | 1,132 | 1,139 | 1,335,800 |
| 2011/05/20 | 1,187 | 1,192 | 1,143 | 1,145 | 1,519,800 |
| 2011/05/19 | 1,236 | 1,244 | 1,195 | 1,204 | 1,200,200 |
| 2011/05/18 | 1,238 | 1,276 | 1,237 | 1,244 | 951,600 |
| 2011/05/17 | 1,300 | 1,300 | 1,232 | 1,238 | 1,711,500 |
| 2011/05/16 | 1,339 | 1,346 | 1,315 | 1,323 | 660,900 |
| 2011/05/13 | 1,403 | 1,407 | 1,361 | 1,366 | 796,400 |
| 2011/05/12 | 1,425 | 1,427 | 1,407 | 1,409 | 466,600 |
| 2011/05/11 | 1,440 | 1,454 | 1,421 | 1,428 | 545,600 |
| 2011/05/10 | 1,447 | 1,460 | 1,430 | 1,442 | 506,000 |
| 2011/05/09 | 1,470 | 1,474 | 1,446 | 1,454 | 503,200 |
| 2011/05/06 | 1,475 | 1,509 | 1,467 | 1,485 | 812,300 |
| 2011/05/02 | 1,490 | 1,508 | 1,474 | 1,497 | 694,600 |
| 2011/04/28 | 1,440 | 1,469 | 1,438 | 1,469 | 737,900 |
| 2011/04/27 | 1,433 | 1,434 | 1,410 | 1,419 | 636,800 |
| 2011/04/26 | 1,417 | 1,432 | 1,409 | 1,427 | 472,800 |
| 2011/04/25 | 1,430 | 1,456 | 1,417 | 1,432 | 492,500 |
| 2011/04/22 | 1,474 | 1,475 | 1,450 | 1,451 | 407,100 |
| 2011/04/21 | 1,490 | 1,493 | 1,476 | 1,479 | 312,500 |
| 2011/04/20 | 1,488 | 1,507 | 1,480 | 1,484 | 579,600 |
| 2011/04/19 | 1,480 | 1,489 | 1,453 | 1,468 | 481,300 |
| 2011/04/18 | 1,505 | 1,515 | 1,490 | 1,491 | 349,600 |
| 2011/04/15 | 1,480 | 1,504 | 1,472 | 1,489 | 284,300 |
| 2011/04/14 | 1,497 | 1,505 | 1,483 | 1,495 | 373,800 |
| 2011/04/13 | 1,522 | 1,526 | 1,488 | 1,507 | 681,800 |
| 2011/04/12 | 1,546 | 1,565 | 1,525 | 1,537 | 414,900 |
| 2011/04/11 | 1,530 | 1,572 | 1,527 | 1,560 | 464,200 |
| 2011/04/08 | 1,484 | 1,540 | 1,470 | 1,525 | 844,300 |
| 2011/04/07 | 1,442 | 1,503 | 1,442 | 1,496 | 815,000 |
| 2011/04/06 | 1,467 | 1,480 | 1,428 | 1,456 | 1,209,000 |
| 2011/04/05 | 1,517 | 1,522 | 1,473 | 1,497 | 732,800 |
| 2011/04/04 | 1,530 | 1,545 | 1,518 | 1,532 | 384,200 |
| 2011/04/01 | 1,590 | 1,590 | 1,531 | 1,541 | 851,400 |
| 2011/03/31 | 1,622 | 1,628 | 1,590 | 1,613 | 497,900 |
| 2011/03/30 | 1,635 | 1,648 | 1,600 | 1,635 | 554,600 |
| 2011/03/29 | 1,657 | 1,665 | 1,620 | 1,641 | 467,400 |
| 2011/03/28 | 1,680 | 1,692 | 1,665 | 1,677 | 308,500 |
| 2011/03/25 | 1,695 | 1,695 | 1,664 | 1,678 | 360,300 |
| 2011/03/24 | 1,718 | 1,718 | 1,680 | 1,689 | 378,100 |
| 2011/03/23 | 1,728 | 1,741 | 1,685 | 1,718 | 409,200 |
| 2011/03/22 | 1,710 | 1,744 | 1,701 | 1,712 | 574,900 |
| 2011/03/18 | 1,700 | 1,715 | 1,643 | 1,683 | 473,900 |
| 2011/03/17 | 1,571 | 1,704 | 1,571 | 1,689 | 721,700 |
| 2011/03/16 | 1,496 | 1,621 | 1,490 | 1,611 | 797,300 |
| 2011/03/15 | 1,615 | 1,616 | 1,360 | 1,526 | 1,075,700 |
| 2011/03/14 | 1,596 | 1,751 | 1,550 | 1,691 | 630,500 |
| 2011/03/11 | 1,769 | 1,772 | 1,751 | 1,754 | 557,500 |
| 2011/03/10 | 1,765 | 1,771 | 1,753 | 1,766 | 222,200 |
| 2011/03/09 | 1,765 | 1,780 | 1,765 | 1,770 | 192,900 |
| 2011/03/08 | 1,762 | 1,780 | 1,761 | 1,766 | 362,300 |
| 2011/03/07 | 1,751 | 1,769 | 1,747 | 1,761 | 284,800 |
| 2011/03/04 | 1,765 | 1,769 | 1,752 | 1,753 | 230,100 |
| 2011/03/03 | 1,756 | 1,771 | 1,746 | 1,765 | 290,400 |
| 2011/03/02 | 1,764 | 1,772 | 1,751 | 1,756 | 399,100 |
| 2011/03/01 | 1,750 | 1,776 | 1,745 | 1,776 | 538,800 |
| 2011/02/28 | 1,741 | 1,766 | 1,730 | 1,754 | 287,200 |
| 2011/02/25 | 1,721 | 1,740 | 1,716 | 1,736 | 346,400 |
| 2011/02/24 | 1,766 | 1,770 | 1,736 | 1,742 | 319,700 |
| 2011/02/23 | 1,772 | 1,790 | 1,769 | 1,770 | 255,300 |
| 2011/02/22 | 1,766 | 1,783 | 1,766 | 1,777 | 195,600 |
| 2011/02/21 | 1,770 | 1,776 | 1,765 | 1,772 | 230,300 |
| 2011/02/18 | 1,769 | 1,774 | 1,758 | 1,762 | 234,800 |
| 2011/02/17 | 1,732 | 1,764 | 1,725 | 1,760 | 405,500 |
| 2011/02/16 | 1,727 | 1,738 | 1,724 | 1,729 | 310,600 |
| 2011/02/15 | 1,735 | 1,739 | 1,726 | 1,728 | 238,600 |
| 2011/02/14 | 1,732 | 1,738 | 1,728 | 1,734 | 109,800 |
| 2011/02/10 | 1,727 | 1,737 | 1,726 | 1,731 | 214,300 |
| 2011/02/09 | 1,713 | 1,730 | 1,713 | 1,729 | 239,100 |
| 2011/02/08 | 1,725 | 1,727 | 1,712 | 1,712 | 266,000 |
| 2011/02/07 | 1,715 | 1,725 | 1,705 | 1,725 | 336,700 |
| 2011/02/04 | 1,709 | 1,719 | 1,707 | 1,711 | 286,400 |
| 2011/02/03 | 1,695 | 1,703 | 1,691 | 1,703 | 193,300 |
| 2011/02/02 | 1,704 | 1,718 | 1,696 | 1,696 | 246,200 |
| 2011/02/01 | 1,700 | 1,705 | 1,689 | 1,694 | 269,500 |
| 2011/01/31 | 1,690 | 1,721 | 1,685 | 1,706 | 556,500 |
| 2011/01/28 | 1,722 | 1,729 | 1,693 | 1,695 | 599,700 |
| 2011/01/27 | 1,720 | 1,732 | 1,710 | 1,720 | 436,600 |
| 2011/01/26 | 1,739 | 1,739 | 1,718 | 1,720 | 317,900 |
| 2011/01/25 | 1,729 | 1,744 | 1,717 | 1,739 | 337,700 |
| 2011/01/24 | 1,709 | 1,729 | 1,709 | 1,726 | 370,400 |
| 2011/01/21 | 1,694 | 1,725 | 1,694 | 1,708 | 561,400 |
| 2011/01/20 | 1,691 | 1,700 | 1,688 | 1,693 | 278,200 |
| 2011/01/19 | 1,687 | 1,693 | 1,684 | 1,689 | 206,300 |
| 2011/01/18 | 1,681 | 1,689 | 1,680 | 1,687 | 204,600 |
| 2011/01/17 | 1,677 | 1,680 | 1,674 | 1,680 | 220,700 |
| 2011/01/14 | 1,674 | 1,677 | 1,670 | 1,674 | 261,700 |
| 2011/01/13 | 1,671 | 1,673 | 1,665 | 1,673 | 260,300 |
| 2011/01/12 | 1,669 | 1,672 | 1,666 | 1,671 | 355,700 |
| 2011/01/11 | 1,665 | 1,668 | 1,661 | 1,665 | 261,200 |
| 2011/01/07 | 1,669 | 1,670 | 1,660 | 1,664 | 256,900 |
| 2011/01/06 | 1,664 | 1,668 | 1,661 | 1,665 | 195,300 |
| 2011/01/05 | 1,657 | 1,665 | 1,657 | 1,661 | 242,800 |
| 2011/01/04 | 1,672 | 1,672 | 1,655 | 1,656 | 361,700 |