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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,199 | 1,217 | 1,195 | 1,209 | 644,700 |
| 2013/12/27 | 1,170 | 1,195 | 1,151 | 1,195 | 560,900 |
| 2013/12/26 | 1,143 | 1,167 | 1,136 | 1,164 | 348,000 |
| 2013/12/25 | 1,146 | 1,158 | 1,120 | 1,142 | 523,100 |
| 2013/12/24 | 1,175 | 1,182 | 1,145 | 1,148 | 630,400 |
| 2013/12/20 | 1,169 | 1,189 | 1,164 | 1,183 | 981,600 |
| 2013/12/19 | 1,162 | 1,169 | 1,142 | 1,169 | 1,108,100 |
| 2013/12/18 | 1,132 | 1,160 | 1,129 | 1,160 | 778,700 |
| 2013/12/17 | 1,105 | 1,138 | 1,105 | 1,132 | 753,000 |
| 2013/12/16 | 1,122 | 1,130 | 1,103 | 1,105 | 705,200 |
| 2013/12/13 | 1,150 | 1,154 | 1,125 | 1,126 | 1,301,900 |
| 2013/12/12 | 1,155 | 1,163 | 1,141 | 1,157 | 627,000 |
| 2013/12/11 | 1,187 | 1,187 | 1,155 | 1,168 | 1,581,200 |
| 2013/12/10 | 1,178 | 1,198 | 1,171 | 1,195 | 837,600 |
| 2013/12/09 | 1,190 | 1,193 | 1,170 | 1,177 | 449,200 |
| 2013/12/06 | 1,160 | 1,181 | 1,160 | 1,176 | 993,200 |
| 2013/12/05 | 1,188 | 1,197 | 1,162 | 1,164 | 841,600 |
| 2013/12/04 | 1,190 | 1,200 | 1,189 | 1,192 | 683,100 |
| 2013/12/03 | 1,205 | 1,206 | 1,186 | 1,202 | 723,200 |
| 2013/12/02 | 1,200 | 1,216 | 1,200 | 1,208 | 434,900 |
| 2013/11/29 | 1,208 | 1,220 | 1,196 | 1,207 | 875,600 |
| 2013/11/28 | 1,211 | 1,220 | 1,196 | 1,206 | 529,200 |
| 2013/11/27 | 1,232 | 1,239 | 1,209 | 1,210 | 802,700 |
| 2013/11/26 | 1,256 | 1,270 | 1,248 | 1,253 | 535,000 |
| 2013/11/25 | 1,257 | 1,269 | 1,244 | 1,259 | 595,000 |
| 2013/11/22 | 1,264 | 1,270 | 1,250 | 1,254 | 506,000 |
| 2013/11/21 | 1,288 | 1,293 | 1,260 | 1,264 | 785,200 |
| 2013/11/20 | 1,296 | 1,308 | 1,269 | 1,272 | 644,600 |
| 2013/11/19 | 1,273 | 1,298 | 1,268 | 1,292 | 554,300 |
| 2013/11/18 | 1,293 | 1,299 | 1,277 | 1,280 | 497,400 |
| 2013/11/15 | 1,270 | 1,292 | 1,262 | 1,288 | 1,094,300 |
| 2013/11/14 | 1,248 | 1,265 | 1,243 | 1,253 | 697,200 |
| 2013/11/13 | 1,230 | 1,257 | 1,229 | 1,240 | 649,800 |
| 2013/11/12 | 1,199 | 1,241 | 1,195 | 1,235 | 700,200 |
| 2013/11/11 | 1,228 | 1,231 | 1,191 | 1,203 | 654,000 |
| 2013/11/08 | 1,214 | 1,225 | 1,203 | 1,209 | 850,700 |
| 2013/11/07 | 1,242 | 1,261 | 1,215 | 1,220 | 850,500 |
| 2013/11/06 | 1,215 | 1,246 | 1,214 | 1,242 | 777,900 |
| 2013/11/05 | 1,245 | 1,245 | 1,190 | 1,208 | 934,500 |
| 2013/11/01 | 1,265 | 1,266 | 1,236 | 1,236 | 883,300 |
| 2013/10/31 | 1,285 | 1,285 | 1,251 | 1,262 | 775,000 |
| 2013/10/30 | 1,281 | 1,293 | 1,274 | 1,284 | 706,300 |
| 2013/10/29 | 1,260 | 1,284 | 1,257 | 1,267 | 502,700 |
| 2013/10/28 | 1,260 | 1,267 | 1,252 | 1,261 | 450,100 |
| 2013/10/25 | 1,286 | 1,286 | 1,251 | 1,253 | 895,000 |
| 2013/10/24 | 1,297 | 1,297 | 1,268 | 1,281 | 886,900 |
| 2013/10/23 | 1,342 | 1,347 | 1,308 | 1,308 | 934,800 |
| 2013/10/22 | 1,350 | 1,355 | 1,340 | 1,347 | 442,500 |
| 2013/10/21 | 1,340 | 1,359 | 1,338 | 1,350 | 696,100 |
| 2013/10/18 | 1,350 | 1,362 | 1,339 | 1,347 | 603,300 |
| 2013/10/17 | 1,351 | 1,366 | 1,337 | 1,349 | 1,306,600 |
| 2013/10/16 | 1,365 | 1,375 | 1,354 | 1,358 | 400,800 |
| 2013/10/15 | 1,356 | 1,384 | 1,355 | 1,367 | 919,300 |
| 2013/10/11 | 1,340 | 1,358 | 1,331 | 1,351 | 1,047,700 |
| 2013/10/10 | 1,282 | 1,328 | 1,273 | 1,327 | 1,080,400 |
| 2013/10/09 | 1,266 | 1,273 | 1,244 | 1,272 | 846,200 |
| 2013/10/08 | 1,229 | 1,290 | 1,225 | 1,283 | 983,300 |
| 2013/10/07 | 1,296 | 1,299 | 1,223 | 1,226 | 1,178,300 |
| 2013/10/04 | 1,287 | 1,310 | 1,273 | 1,304 | 1,170,100 |
| 2013/10/03 | 1,316 | 1,328 | 1,301 | 1,302 | 775,300 |
| 2013/10/02 | 1,293 | 1,325 | 1,286 | 1,315 | 940,300 |
| 2013/10/01 | 1,316 | 1,318 | 1,286 | 1,293 | 649,000 |
| 2013/09/30 | 1,306 | 1,342 | 1,302 | 1,323 | 614,800 |
| 2013/09/27 | 1,317 | 1,360 | 1,309 | 1,319 | 969,800 |
| 2013/09/26 | 1,280 | 1,300 | 1,260 | 1,300 | 918,500 |
| 2013/09/25 | 1,261 | 1,286 | 1,260 | 1,269 | 737,600 |
| 2013/09/24 | 1,266 | 1,280 | 1,254 | 1,268 | 711,100 |
| 2013/09/20 | 1,311 | 1,327 | 1,288 | 1,291 | 1,025,500 |
| 2013/09/19 | 1,303 | 1,310 | 1,280 | 1,310 | 1,057,500 |
| 2013/09/18 | 1,340 | 1,342 | 1,281 | 1,288 | 1,085,000 |
| 2013/09/17 | 1,338 | 1,344 | 1,323 | 1,331 | 494,200 |
| 2013/09/13 | 1,322 | 1,361 | 1,316 | 1,351 | 1,265,000 |
| 2013/09/12 | 1,320 | 1,345 | 1,317 | 1,323 | 1,150,700 |
| 2013/09/11 | 1,290 | 1,328 | 1,277 | 1,316 | 1,280,300 |
| 2013/09/10 | 1,250 | 1,279 | 1,244 | 1,270 | 949,900 |
| 2013/09/09 | 1,280 | 1,290 | 1,239 | 1,244 | 1,037,900 |
| 2013/09/06 | 1,216 | 1,250 | 1,215 | 1,243 | 877,200 |
| 2013/09/05 | 1,217 | 1,239 | 1,190 | 1,232 | 644,100 |
| 2013/09/04 | 1,202 | 1,215 | 1,160 | 1,211 | 1,029,600 |
| 2013/09/03 | 1,195 | 1,230 | 1,195 | 1,218 | 849,600 |
| 2013/09/02 | 1,130 | 1,167 | 1,107 | 1,158 | 1,023,000 |
| 2013/08/30 | 1,158 | 1,194 | 1,139 | 1,154 | 1,907,200 |
| 2013/08/29 | 1,163 | 1,170 | 1,102 | 1,115 | 1,187,900 |
| 2013/08/28 | 1,199 | 1,218 | 1,159 | 1,167 | 1,118,300 |
| 2013/08/27 | 1,205 | 1,245 | 1,205 | 1,231 | 1,623,500 |
| 2013/08/26 | 1,217 | 1,228 | 1,192 | 1,202 | 693,800 |
| 2013/08/23 | 1,222 | 1,237 | 1,212 | 1,221 | 889,700 |
| 2013/08/22 | 1,208 | 1,232 | 1,197 | 1,200 | 889,700 |
| 2013/08/21 | 1,252 | 1,254 | 1,184 | 1,210 | 1,012,100 |
| 2013/08/20 | 1,278 | 1,317 | 1,250 | 1,254 | 1,047,100 |
| 2013/08/19 | 1,290 | 1,302 | 1,262 | 1,279 | 759,100 |
| 2013/08/16 | 1,310 | 1,317 | 1,288 | 1,295 | 582,400 |
| 2013/08/15 | 1,311 | 1,334 | 1,310 | 1,319 | 549,600 |
| 2013/08/14 | 1,331 | 1,343 | 1,308 | 1,341 | 733,200 |
| 2013/08/13 | 1,325 | 1,327 | 1,294 | 1,322 | 736,800 |
| 2013/08/12 | 1,313 | 1,337 | 1,301 | 1,323 | 599,800 |
| 2013/08/09 | 1,328 | 1,361 | 1,306 | 1,318 | 634,100 |
| 2013/08/08 | 1,343 | 1,373 | 1,323 | 1,332 | 576,600 |
| 2013/08/07 | 1,384 | 1,428 | 1,355 | 1,355 | 803,800 |
| 2013/08/06 | 1,340 | 1,407 | 1,335 | 1,407 | 1,024,700 |
| 2013/08/05 | 1,363 | 1,378 | 1,343 | 1,354 | 583,400 |
| 2013/08/02 | 1,363 | 1,382 | 1,332 | 1,378 | 984,800 |
| 2013/08/01 | 1,300 | 1,352 | 1,300 | 1,346 | 1,007,800 |
| 2013/07/31 | 1,301 | 1,316 | 1,265 | 1,281 | 1,809,800 |
| 2013/07/30 | 1,269 | 1,357 | 1,268 | 1,351 | 1,466,100 |
| 2013/07/29 | 1,296 | 1,306 | 1,263 | 1,270 | 1,443,600 |
| 2013/07/26 | 1,300 | 1,345 | 1,290 | 1,317 | 1,514,600 |
| 2013/07/25 | 1,414 | 1,418 | 1,304 | 1,310 | 2,887,200 |
| 2013/07/24 | 1,460 | 1,488 | 1,415 | 1,422 | 2,874,400 |
| 2013/07/23 | 1,481 | 1,495 | 1,473 | 1,490 | 1,075,600 |
| 2013/07/22 | 1,487 | 1,493 | 1,452 | 1,491 | 964,200 |
| 2013/07/19 | 1,475 | 1,485 | 1,440 | 1,479 | 1,305,400 |
| 2013/07/18 | 1,480 | 1,486 | 1,461 | 1,465 | 1,106,800 |
| 2013/07/17 | 1,453 | 1,496 | 1,443 | 1,483 | 1,656,200 |
| 2013/07/16 | 1,436 | 1,454 | 1,418 | 1,452 | 1,292,200 |
| 2013/07/12 | 1,413 | 1,425 | 1,407 | 1,413 | 759,000 |
| 2013/07/11 | 1,402 | 1,430 | 1,393 | 1,420 | 1,014,900 |
| 2013/07/10 | 1,470 | 1,497 | 1,398 | 1,416 | 2,194,000 |
| 2013/07/09 | 1,420 | 1,452 | 1,408 | 1,448 | 1,123,700 |
| 2013/07/08 | 1,429 | 1,468 | 1,390 | 1,399 | 1,961,000 |
| 2013/07/05 | 1,402 | 1,428 | 1,387 | 1,416 | 1,424,200 |
| 2013/07/04 | 1,368 | 1,407 | 1,367 | 1,384 | 1,142,200 |
| 2013/07/03 | 1,386 | 1,392 | 1,358 | 1,361 | 1,179,700 |
| 2013/07/02 | 1,388 | 1,419 | 1,356 | 1,407 | 1,723,900 |
| 2013/07/01 | 1,368 | 1,375 | 1,332 | 1,360 | 1,057,600 |
| 2013/06/28 | 1,357 | 1,387 | 1,353 | 1,356 | 1,162,800 |
| 2013/06/27 | 1,318 | 1,357 | 1,292 | 1,356 | 1,033,800 |
| 2013/06/26 | 1,334 | 1,334 | 1,286 | 1,310 | 1,020,200 |
| 2013/06/25 | 1,337 | 1,349 | 1,292 | 1,319 | 1,056,000 |
| 2013/06/24 | 1,364 | 1,383 | 1,341 | 1,343 | 617,000 |
| 2013/06/21 | 1,310 | 1,357 | 1,283 | 1,344 | 1,449,200 |
| 2013/06/20 | 1,375 | 1,399 | 1,343 | 1,358 | 1,405,700 |
| 2013/06/19 | 1,350 | 1,385 | 1,315 | 1,365 | 2,189,500 |
| 2013/06/18 | 1,291 | 1,348 | 1,280 | 1,330 | 1,949,800 |
| 2013/06/17 | 1,210 | 1,294 | 1,207 | 1,290 | 2,401,500 |
| 2013/06/14 | 1,230 | 1,240 | 1,182 | 1,217 | 3,002,500 |
| 2013/06/13 | 1,170 | 1,198 | 1,147 | 1,175 | 2,950,100 |
| 2013/06/12 | 1,109 | 1,165 | 1,082 | 1,145 | 2,358,400 |
| 2013/06/11 | 1,188 | 1,189 | 1,102 | 1,102 | 2,512,000 |
| 2013/06/10 | 1,215 | 1,241 | 1,155 | 1,189 | 3,807,300 |
| 2013/06/07 | 1,173 | 1,241 | 1,165 | 1,222 | 2,475,600 |
| 2013/06/06 | 1,208 | 1,242 | 1,161 | 1,179 | 2,048,100 |
| 2013/06/05 | 1,379 | 1,390 | 1,238 | 1,238 | 3,021,200 |
| 2013/06/04 | 1,310 | 1,376 | 1,299 | 1,366 | 1,578,400 |
| 2013/06/03 | 1,336 | 1,365 | 1,254 | 1,327 | 2,084,600 |
| 2013/05/31 | 1,390 | 1,402 | 1,326 | 1,337 | 2,692,400 |
| 2013/05/30 | 1,360 | 1,441 | 1,337 | 1,364 | 2,731,400 |
| 2013/05/29 | 1,315 | 1,446 | 1,286 | 1,405 | 4,386,600 |
| 2013/05/28 | 1,217 | 1,298 | 1,187 | 1,254 | 2,743,000 |
| 2013/05/27 | 1,262 | 1,283 | 1,212 | 1,215 | 1,586,800 |
| 2013/05/24 | 1,240 | 1,332 | 1,223 | 1,289 | 2,643,400 |
| 2013/05/23 | 1,360 | 1,393 | 1,212 | 1,224 | 2,736,000 |
| 2013/05/22 | 1,379 | 1,404 | 1,350 | 1,352 | 1,755,400 |
| 2013/05/21 | 1,429 | 1,465 | 1,367 | 1,393 | 2,577,400 |
| 2013/05/20 | 1,374 | 1,442 | 1,365 | 1,416 | 1,732,000 |
| 2013/05/17 | 1,380 | 1,410 | 1,344 | 1,355 | 1,311,800 |
| 2013/05/16 | 1,376 | 1,394 | 1,307 | 1,365 | 2,264,900 |
| 2013/05/15 | 1,356 | 1,430 | 1,310 | 1,347 | 2,313,600 |
| 2013/05/14 | 1,310 | 1,470 | 1,302 | 1,370 | 4,594,700 |
| 2013/05/13 | 1,323 | 1,340 | 1,300 | 1,309 | 1,011,000 |
| 2013/05/10 | 1,334 | 1,358 | 1,315 | 1,330 | 917,300 |
| 2013/05/09 | 1,344 | 1,363 | 1,313 | 1,319 | 1,205,300 |
| 2013/05/08 | 1,319 | 1,343 | 1,302 | 1,335 | 1,286,100 |
| 2013/05/07 | 1,259 | 1,321 | 1,255 | 1,311 | 2,017,000 |
| 2013/05/02 | 1,257 | 1,289 | 1,230 | 1,257 | 1,961,300 |
| 2013/05/01 | 1,234 | 1,254 | 1,193 | 1,241 | 1,770,700 |
| 2013/04/30 | 1,197 | 1,244 | 1,183 | 1,235 | 2,655,800 |
| 2013/04/26 | 1,210 | 1,210 | 1,157 | 1,167 | 1,433,600 |
| 2013/04/25 | 1,210 | 1,226 | 1,184 | 1,193 | 1,253,700 |
| 2013/04/24 | 1,266 | 1,268 | 1,198 | 1,212 | 1,776,700 |
| 2013/04/23 | 1,220 | 1,260 | 1,183 | 1,236 | 1,574,700 |
| 2013/04/22 | 1,269 | 1,294 | 1,221 | 1,238 | 2,361,700 |
| 2013/04/19 | 1,237 | 1,266 | 1,210 | 1,239 | 2,696,100 |
| 2013/04/18 | 1,310 | 1,318 | 1,230 | 1,234 | 2,712,200 |
| 2013/04/17 | 1,395 | 1,419 | 1,312 | 1,325 | 2,711,300 |
| 2013/04/16 | 1,428 | 1,456 | 1,347 | 1,368 | 3,545,900 |
| 2013/04/15 | 1,409 | 1,540 | 1,372 | 1,457 | 6,716,900 |
| 2013/04/12 | 1,215 | 1,470 | 1,190 | 1,427 | 7,378,500 |
| 2013/04/11 | 1,133 | 1,218 | 1,131 | 1,218 | 4,299,400 |
| 2013/04/10 | 1,030 | 1,134 | 1,028 | 1,113 | 3,243,000 |
| 2013/04/09 | 1,010 | 1,025 | 997 | 1,025 | 1,484,300 |
| 2013/04/08 | 981 | 1,011 | 969 | 1,011 | 1,880,100 |
| 2013/04/05 | 973 | 1,028 | 956 | 966 | 2,707,500 |
| 2013/04/04 | 988 | 988 | 944 | 973 | 1,398,200 |
| 2013/04/03 | 949 | 992 | 923 | 992 | 2,901,500 |
| 2013/04/02 | 1,004 | 1,004 | 941 | 955 | 2,172,700 |
| 2013/04/01 | 1,002 | 1,020 | 990 | 1,004 | 2,571,500 |
| 2013/03/29 | 959 | 995 | 947 | 993 | 1,782,700 |
| 2013/03/28 | 959 | 987 | 952 | 960 | 1,649,500 |
| 2013/03/27 | 903 | 955 | 900 | 952 | 1,983,600 |
| 2013/03/26 | 862 | 911 | 860 | 903 | 2,376,400 |
| 2013/03/25 | 861 | 870 | 842 | 865 | 942,800 |
| 2013/03/22 | 851 | 888 | 842 | 860 | 2,228,300 |
| 2013/03/21 | 815 | 860 | 814 | 854 | 2,562,700 |
| 2013/03/19 | 776 | 800 | 772 | 785 | 1,079,200 |
| 2013/03/18 | 779 | 795 | 764 | 764 | 959,400 |
| 2013/03/15 | 765 | 797 | 764 | 797 | 1,511,400 |
| 2013/03/14 | 780 | 781 | 763 | 767 | 954,500 |
| 2013/03/13 | 783 | 787 | 762 | 781 | 886,000 |
| 2013/03/12 | 814 | 814 | 782 | 783 | 1,610,500 |
| 2013/03/11 | 832 | 835 | 816 | 819 | 808,700 |
| 2013/03/08 | 827 | 836 | 814 | 831 | 1,195,600 |
| 2013/03/07 | 838 | 839 | 824 | 828 | 664,200 |
| 2013/03/06 | 839 | 839 | 830 | 837 | 735,700 |
| 2013/03/05 | 834 | 848 | 830 | 839 | 1,012,200 |
| 2013/03/04 | 830 | 834 | 819 | 826 | 1,190,200 |
| 2013/03/01 | 831 | 850 | 825 | 832 | 1,411,800 |
| 2013/02/28 | 821 | 831 | 815 | 821 | 1,715,700 |
| 2013/02/27 | 807 | 833 | 800 | 825 | 2,540,100 |
| 2013/02/26 | 800 | 802 | 780 | 781 | 1,021,700 |
| 2013/02/25 | 815 | 819 | 795 | 803 | 958,900 |
| 2013/02/22 | 815 | 820 | 793 | 813 | 1,930,800 |
| 2013/02/21 | 815 | 852 | 810 | 824 | 2,709,100 |
| 2013/02/20 | 792 | 810 | 787 | 808 | 1,391,500 |
| 2013/02/19 | 777 | 794 | 772 | 784 | 807,900 |
| 2013/02/18 | 788 | 796 | 766 | 782 | 1,560,400 |
| 2013/02/15 | 749 | 798 | 746 | 798 | 2,403,500 |
| 2013/02/14 | 743 | 799 | 743 | 751 | 1,301,200 |
| 2013/02/13 | 784 | 784 | 740 | 749 | 1,312,600 |
| 2013/02/12 | 794 | 810 | 785 | 785 | 954,500 |
| 2013/02/08 | 793 | 803 | 781 | 794 | 1,356,000 |
| 2013/02/07 | 806 | 809 | 792 | 793 | 1,667,000 |
| 2013/02/06 | 799 | 812 | 783 | 806 | 1,721,900 |
| 2013/02/05 | 827 | 836 | 788 | 789 | 1,738,400 |
| 2013/02/04 | 835 | 840 | 815 | 832 | 1,320,800 |
| 2013/02/01 | 880 | 890 | 832 | 840 | 2,660,400 |
| 2013/01/31 | 871 | 887 | 850 | 876 | 2,182,700 |
| 2013/01/30 | 884 | 897 | 871 | 888 | 1,161,500 |
| 2013/01/29 | 857 | 898 | 857 | 869 | 1,599,200 |
| 2013/01/28 | 898 | 899 | 864 | 866 | 2,193,900 |
| 2013/01/25 | 923 | 924 | 891 | 908 | 1,654,900 |
| 2013/01/24 | 931 | 935 | 882 | 896 | 2,589,100 |
| 2013/01/23 | 973 | 1,023 | 943 | 944 | 3,020,200 |
| 2013/01/22 | 1,012 | 1,027 | 965 | 980 | 2,602,600 |
| 2013/01/21 | 1,051 | 1,051 | 1,012 | 1,022 | 1,329,200 |
| 2013/01/18 | 1,036 | 1,068 | 1,025 | 1,054 | 1,368,400 |
| 2013/01/17 | 1,039 | 1,057 | 1,018 | 1,026 | 1,622,400 |
| 2013/01/16 | 1,054 | 1,068 | 1,025 | 1,028 | 1,011,600 |
| 2013/01/15 | 1,047 | 1,072 | 1,030 | 1,058 | 1,217,300 |
| 2013/01/11 | 1,054 | 1,069 | 1,038 | 1,058 | 1,228,100 |
| 2013/01/10 | 1,062 | 1,104 | 1,016 | 1,046 | 3,138,500 |
| 2013/01/09 | 1,042 | 1,083 | 1,001 | 1,072 | 1,871,100 |
| 2013/01/08 | 1,107 | 1,116 | 1,067 | 1,074 | 1,093,100 |
| 2013/01/07 | 1,133 | 1,134 | 1,090 | 1,106 | 1,062,400 |
| 2013/01/04 | 1,100 | 1,142 | 1,067 | 1,141 | 1,717,500 |