1832 (株)北海電工 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2000-12-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-12-22 | 391 | 391 | 391 | 391 | 7,000 | 391 |
| 2000-12-21 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2000-12-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-12-08 | 410 | 420 | 410 | 420 | 17,000 | 420 |
| 2000-12-05 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 2000-12-01 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2000-11-28 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2000-11-27 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2000-11-22 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2000-11-17 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-11-15 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-11-07 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2000-11-06 | 381 | 403 | 381 | 403 | 2,000 | 403 |
| 2000-11-02 | 380 | 391 | 380 | 391 | 2,000 | 391 |
| 2000-11-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-10-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-10-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-10-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-10-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-10-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-10-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-10-18 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2000-10-13 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2000-10-05 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 2000-10-02 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2000-09-28 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-09-26 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-09-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-09-19 | 350 | 350 | 330 | 330 | 2,000 | 330 |
| 2000-09-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-05 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-09-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-08-23 | 330 | 333 | 330 | 333 | 2,000 | 333 |
| 2000-08-22 | 348 | 348 | 348 | 348 | 7,000 | 348 |
| 2000-08-18 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2000-08-15 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2000-08-08 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-08-04 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-08-03 | 369 | 369 | 330 | 330 | 3,000 | 330 |
| 2000-08-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-07-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-07-26 | 400 | 402 | 400 | 402 | 4,000 | 402 |
| 2000-07-25 | 388 | 400 | 388 | 400 | 4,000 | 400 |
| 2000-07-24 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2000-07-21 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2000-07-19 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2000-07-18 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2000-07-14 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2000-07-10 | 406 | 408 | 406 | 408 | 5,000 | 408 |
| 2000-07-06 | 400 | 403 | 400 | 403 | 4,000 | 403 |
| 2000-07-05 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-06-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-06-23 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2000-06-22 | 393 | 393 | 393 | 393 | 5,000 | 393 |
| 2000-06-20 | 392 | 393 | 392 | 393 | 2,000 | 393 |
| 2000-06-19 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2000-06-16 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2000-06-15 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2000-06-14 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2000-06-13 | 403 | 403 | 393 | 393 | 13,000 | 393 |
| 2000-06-12 | 381 | 393 | 381 | 393 | 6,000 | 393 |
| 2000-06-09 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2000-06-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-05 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2000-06-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-05-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-05-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-05-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-05-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-05-22 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2000-05-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-05-15 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-05-02 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2000-04-24 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 2000-04-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-04-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-04-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-04-06 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2000-04-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-04-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-03-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-03-29 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2000-03-22 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 2000-03-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-03-15 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-03-03 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2000-03-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-02-22 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-02-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-02-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-02-04 | 474 | 480 | 474 | 480 | 4,000 | 480 |
| 2000-02-01 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2000-01-24 | 490 | 495 | 490 | 495 | 5,000 | 495 |
| 2000-01-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-01-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-01-05 | 480 | 489 | 480 | 489 | 4,000 | 489 |
| 2000-01-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.35株
