9509 北海道電力(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,496	1,515	1,496	1,500	28,800	1,500
1999-12-29	1,500	1,505	1,496	1,500	58,600	1,500
1999-12-28	1,500	1,515	1,496	1,500	50,100	1,500
1999-12-27	1,490	1,500	1,490	1,496	74,000	1,496
1999-12-24	1,496	1,500	1,490	1,490	101,600	1,490
1999-12-22	1,496	1,500	1,470	1,490	139,500	1,490
1999-12-21	1,483	1,495	1,465	1,469	102,000	1,469
1999-12-20	1,515	1,515	1,478	1,496	132,700	1,496
1999-12-17	1,460	1,515	1,460	1,515	222,600	1,515
1999-12-16	1,440	1,475	1,420	1,455	232,400	1,455
1999-12-15	1,420	1,430	1,420	1,420	66,800	1,420
1999-12-14	1,439	1,440	1,420	1,420	100,600	1,420
1999-12-13	1,425	1,442	1,413	1,439	194,900	1,439
1999-12-10	1,401	1,418	1,400	1,408	295,400	1,408
1999-12-09	1,430	1,431	1,411	1,414	93,600	1,414
1999-12-08	1,415	1,439	1,415	1,430	172,100	1,430
1999-12-07	1,400	1,414	1,400	1,410	153,600	1,410
1999-12-06	1,400	1,412	1,400	1,400	115,300	1,400
1999-12-03	1,410	1,416	1,400	1,408	125,200	1,408
1999-12-02	1,410	1,423	1,410	1,414	107,500	1,414
1999-12-01	1,429	1,429	1,415	1,418	103,300	1,418
1999-11-30	1,424	1,430	1,415	1,418	107,500	1,418
1999-11-29	1,411	1,430	1,411	1,424	115,400	1,424
1999-11-26	1,430	1,430	1,405	1,410	230,700	1,410
1999-11-25	1,450	1,450	1,424	1,425	219,800	1,425
1999-11-24	1,460	1,460	1,446	1,450	239,900	1,450
1999-11-22	1,469	1,478	1,460	1,460	86,300	1,460
1999-11-19	1,455	1,469	1,455	1,464	271,500	1,464
1999-11-18	1,460	1,460	1,448	1,455	170,600	1,455
1999-11-17	1,450	1,459	1,443	1,454	217,700	1,454
1999-11-16	1,458	1,460	1,446	1,448	187,300	1,448
1999-11-15	1,470	1,480	1,455	1,456	304,100	1,456
1999-11-12	1,466	1,480	1,463	1,466	122,600	1,466
1999-11-11	1,485	1,498	1,465	1,465	220,000	1,465
1999-11-10	1,495	1,495	1,486	1,489	65,700	1,489
1999-11-09	1,494	1,498	1,488	1,498	104,000	1,498
1999-11-08	1,500	1,509	1,491	1,491	84,000	1,491
1999-11-05	1,506	1,510	1,490	1,501	77,400	1,501
1999-11-04	1,503	1,509	1,488	1,490	192,400	1,490
1999-11-02	1,500	1,510	1,494	1,503	52,900	1,503
1999-11-01	1,501	1,517	1,490	1,491	89,800	1,491
1999-10-29	1,497	1,520	1,496	1,520	165,000	1,520
1999-10-28	1,485	1,497	1,480	1,485	153,500	1,485
1999-10-27	1,485	1,499	1,483	1,485	122,900	1,485
1999-10-26	1,485	1,499	1,483	1,485	91,500	1,485
1999-10-25	1,503	1,505	1,485	1,485	102,200	1,485
1999-10-22	1,501	1,510	1,495	1,502	160,900	1,502
1999-10-21	1,511	1,538	1,499	1,499	135,700	1,499
1999-10-20	1,580	1,590	1,530	1,540	133,100	1,540
1999-10-19	1,511	1,600	1,511	1,550	116,900	1,550
1999-10-18	1,490	1,527	1,490	1,500	129,300	1,500
1999-10-15	1,472	1,484	1,470	1,475	100,400	1,475
1999-10-14	1,475	1,482	1,466	1,472	141,400	1,472
1999-10-13	1,470	1,485	1,462	1,465	187,500	1,465
1999-10-12	1,500	1,528	1,480	1,488	226,500	1,488
1999-10-08	1,550	1,550	1,500	1,528	138,500	1,528
1999-10-07	1,546	1,560	1,545	1,549	98,000	1,549
1999-10-06	1,543	1,573	1,540	1,545	119,900	1,545
1999-10-05	1,571	1,580	1,541	1,541	217,000	1,541
1999-10-04	1,590	1,603	1,571	1,571	130,200	1,571
1999-10-01	1,585	1,605	1,570	1,580	116,900	1,580
1999-09-30	1,576	1,599	1,570	1,585	240,400	1,585
1999-09-29	1,600	1,603	1,575	1,588	116,700	1,588
1999-09-28	1,600	1,640	1,594	1,603	74,700	1,603
1999-09-27	1,605	1,605	1,581	1,581	179,400	1,581
1999-09-24	1,605	1,620	1,600	1,620	349,600	1,620
1999-09-22	1,610	1,649	1,603	1,605	280,600	1,605
1999-09-21	1,606	1,650	1,605	1,650	226,900	1,650
1999-09-20	1,641	1,650	1,604	1,608	336,900	1,608
1999-09-17	1,651	1,660	1,631	1,641	130,500	1,641
1999-09-16	1,615	1,698	1,607	1,664	234,600	1,664
1999-09-14	1,650	1,650	1,599	1,615	433,200	1,615
1999-09-13	1,620	1,665	1,616	1,660	225,900	1,660
1999-09-10	1,650	1,653	1,615	1,615	478,500	1,615
1999-09-09	1,660	1,670	1,653	1,653	219,000	1,653
1999-09-08	1,678	1,689	1,660	1,660	253,300	1,660
1999-09-07	1,690	1,692	1,674	1,676	274,100	1,676
1999-09-06	1,700	1,704	1,690	1,690	238,700	1,690
1999-09-03	1,696	1,700	1,695	1,696	98,600	1,696
1999-09-02	1,700	1,701	1,695	1,695	227,400	1,695
1999-09-01	1,728	1,728	1,681	1,700	308,500	1,700
1999-08-31	1,706	1,709	1,702	1,704	170,300	1,704
1999-08-30	1,710	1,728	1,706	1,713	105,300	1,713
1999-08-27	1,732	1,738	1,705	1,705	199,500	1,705
1999-08-26	1,753	1,765	1,732	1,732	201,300	1,732
1999-08-25	1,755	1,760	1,748	1,751	203,800	1,751
1999-08-24	1,755	1,770	1,750	1,751	68,800	1,751
1999-08-23	1,755	1,768	1,750	1,750	123,000	1,750
1999-08-20	1,755	1,765	1,753	1,753	40,400	1,753
1999-08-19	1,753	1,760	1,753	1,757	140,100	1,757
1999-08-18	1,756	1,760	1,750	1,750	130,000	1,750
1999-08-17	1,757	1,760	1,755	1,756	55,100	1,756
1999-08-16	1,770	1,770	1,752	1,756	86,800	1,756
1999-08-13	1,755	1,775	1,748	1,750	272,000	1,750
1999-08-12	1,753	1,775	1,753	1,775	76,500	1,775
1999-08-11	1,760	1,775	1,755	1,775	97,700	1,775
1999-08-10	1,770	1,777	1,760	1,760	107,200	1,760
1999-08-09	1,778	1,800	1,770	1,770	52,500	1,770
1999-08-06	1,760	1,800	1,760	1,761	116,800	1,761
1999-08-05	1,760	1,767	1,760	1,763	92,900	1,763
1999-08-04	1,770	1,770	1,760	1,769	100,000	1,769
1999-08-03	1,777	1,780	1,768	1,770	46,400	1,770
1999-08-02	1,767	1,780	1,767	1,772	51,100	1,772
1999-07-30	1,755	1,780	1,755	1,767	57,500	1,767
1999-07-29	1,755	1,760	1,750	1,751	119,000	1,751
1999-07-28	1,759	1,770	1,752	1,755	93,600	1,755
1999-07-27	1,752	1,760	1,751	1,751	81,500	1,751
1999-07-26	1,758	1,761	1,750	1,751	159,500	1,751
1999-07-23	1,754	1,762	1,750	1,758	208,400	1,758
1999-07-22	1,761	1,767	1,751	1,751	107,300	1,751
1999-07-21	1,765	1,765	1,755	1,761	98,000	1,761
1999-07-19	1,755	1,760	1,755	1,755	124,200	1,755
1999-07-16	1,750	1,757	1,750	1,750	422,200	1,750
1999-07-15	1,753	1,763	1,750	1,751	145,700	1,751
1999-07-14	1,756	1,760	1,750	1,753	334,300	1,753
1999-07-13	1,765	1,765	1,756	1,756	153,800	1,756
1999-07-12	1,770	1,770	1,755	1,756	97,600	1,756
1999-07-09	1,760	1,765	1,755	1,755	160,900	1,755
1999-07-08	1,770	1,770	1,760	1,760	179,000	1,760
1999-07-07	1,755	1,770	1,755	1,765	136,500	1,765
1999-07-06	1,770	1,775	1,750	1,750	333,000	1,750
1999-07-05	1,770	1,770	1,758	1,760	345,600	1,760
1999-07-02	1,772	1,779	1,765	1,767	158,700	1,767
1999-07-01	1,780	1,781	1,771	1,780	218,300	1,780
1999-06-30	1,770	1,780	1,770	1,780	204,200	1,780
1999-06-29	1,785	1,785	1,775	1,775	61,400	1,775
1999-06-28	1,800	1,800	1,780	1,780	104,200	1,780
1999-06-25	1,787	1,800	1,787	1,787	69,500	1,787
1999-06-24	1,790	1,791	1,783	1,787	97,700	1,787
1999-06-23	1,795	1,798	1,791	1,791	70,300	1,791
1999-06-22	1,790	1,795	1,790	1,795	85,800	1,795
1999-06-21	1,790	1,798	1,787	1,791	79,900	1,791
1999-06-18	1,790	1,795	1,785	1,786	118,000	1,786
1999-06-17	1,795	1,796	1,787	1,790	91,200	1,790
1999-06-16	1,780	1,795	1,780	1,785	56,900	1,785
1999-06-15	1,780	1,790	1,775	1,776	88,000	1,776
1999-06-14	1,785	1,795	1,780	1,780	99,300	1,780
1999-06-11	1,800	1,802	1,784	1,785	414,500	1,785
1999-06-10	1,801	1,830	1,800	1,802	165,500	1,802
1999-06-09	1,784	1,800	1,782	1,798	94,500	1,798
1999-06-08	1,781	1,787	1,776	1,777	121,900	1,777
1999-06-07	1,783	1,794	1,782	1,782	73,900	1,782
1999-06-04	1,785	1,787	1,781	1,783	90,100	1,783
1999-06-03	1,801	1,801	1,781	1,781	30,600	1,781
1999-06-02	1,820	1,820	1,800	1,803	56,600	1,803
1999-06-01	1,770	1,799	1,770	1,797	85,500	1,797
1999-05-31	1,770	1,772	1,761	1,764	100,300	1,764
1999-05-28	1,771	1,789	1,770	1,772	110,200	1,772
1999-05-27	1,769	1,790	1,768	1,790	75,600	1,790
1999-05-26	1,760	1,780	1,759	1,769	82,700	1,769
1999-05-25	1,760	1,761	1,759	1,760	178,800	1,760
1999-05-24	1,760	1,774	1,760	1,761	80,200	1,761
1999-05-21	1,763	1,764	1,755	1,759	155,800	1,759
1999-05-20	1,765	1,779	1,760	1,765	125,200	1,765
1999-05-19	1,762	1,765	1,761	1,762	78,100	1,762
1999-05-18	1,766	1,769	1,756	1,762	165,200	1,762
1999-05-17	1,769	1,770	1,755	1,764	199,400	1,764
1999-05-14	1,765	1,783	1,764	1,773	228,300	1,773
1999-05-13	1,781	1,785	1,760	1,763	287,300	1,763
1999-05-12	1,791	1,800	1,780	1,789	167,000	1,789
1999-05-11	1,810	1,810	1,791	1,791	115,600	1,791
1999-05-10	1,810	1,820	1,806	1,809	110,100	1,809
1999-05-07	1,800	1,865	1,790	1,810	229,500	1,810
1999-05-06	1,785	1,800	1,785	1,800	143,200	1,800
1999-04-30	1,780	1,790	1,780	1,780	163,400	1,780
1999-04-28	1,790	1,795	1,780	1,780	142,400	1,780
1999-04-27	1,780	1,785	1,780	1,780	95,700	1,780
1999-04-26	1,782	1,782	1,776	1,780	170,100	1,780
1999-04-23	1,780	1,795	1,778	1,780	164,500	1,780
1999-04-22	1,790	1,795	1,780	1,780	88,000	1,780
1999-04-21	1,790	1,799	1,786	1,786	115,000	1,786
1999-04-20	1,786	1,804	1,785	1,790	190,400	1,790
1999-04-19	1,800	1,805	1,786	1,786	202,900	1,786
1999-04-16	1,787	1,830	1,787	1,800	190,300	1,800
1999-04-15	1,782	1,787	1,780	1,783	147,900	1,783
1999-04-14	1,783	1,789	1,780	1,782	120,500	1,782
1999-04-13	1,781	1,789	1,776	1,776	257,500	1,776
1999-04-12	1,780	1,795	1,780	1,781	69,700	1,781
1999-04-09	1,781	1,800	1,778	1,780	408,200	1,780
1999-04-08	1,780	1,790	1,776	1,776	94,700	1,776
1999-04-07	1,800	1,801	1,775	1,780	113,900	1,780
1999-04-06	1,790	1,792	1,785	1,790	96,700	1,790
1999-04-05	1,791	1,799	1,790	1,790	76,900	1,790
1999-04-02	1,830	1,830	1,789	1,790	102,300	1,790
1999-04-01	1,800	1,840	1,792	1,800	74,000	1,800
1999-03-31	1,800	1,800	1,787	1,790	81,900	1,790
1999-03-30	1,818	1,818	1,785	1,785	74,700	1,785
1999-03-29	1,800	1,830	1,797	1,800	50,100	1,800
1999-03-26	1,839	1,839	1,800	1,800	52,000	1,800
1999-03-25	1,835	1,850	1,820	1,841	113,000	1,841
1999-03-24	1,816	1,830	1,813	1,816	208,700	1,816
1999-03-23	1,820	1,839	1,815	1,816	176,400	1,816
1999-03-19	1,825	1,831	1,820	1,820	122,900	1,820
1999-03-18	1,833	1,833	1,815	1,815	190,200	1,815
1999-03-17	1,849	1,849	1,815	1,832	166,800	1,832
1999-03-16	1,815	1,849	1,814	1,849	183,000	1,849
1999-03-15	1,815	1,820	1,810	1,814	165,800	1,814
1999-03-12	1,830	1,839	1,815	1,815	172,700	1,815
1999-03-11	1,830	1,840	1,825	1,825	116,900	1,825
1999-03-10	1,822	1,838	1,819	1,830	71,700	1,830
1999-03-09	1,821	1,825	1,810	1,819	122,800	1,819
1999-03-08	1,835	1,870	1,830	1,830	121,600	1,830
1999-03-05	1,815	1,847	1,810	1,820	217,000	1,820
1999-03-04	1,810	1,820	1,806	1,813	107,600	1,813
1999-03-03	1,801	1,810	1,794	1,810	253,200	1,810
1999-03-02	1,800	1,820	1,800	1,805	127,900	1,805
1999-03-01	1,800	1,803	1,796	1,796	118,100	1,796
1999-02-26	1,803	1,803	1,800	1,800	123,100	1,800
1999-02-25	1,795	1,804	1,795	1,799	71,100	1,799
1999-02-24	1,800	1,819	1,796	1,816	80,000	1,816
1999-02-23	1,800	1,804	1,796	1,800	77,000	1,800
1999-02-22	1,800	1,810	1,795	1,796	74,000	1,796
1999-02-19	1,800	1,805	1,798	1,798	115,700	1,798
1999-02-18	1,800	1,805	1,800	1,805	128,800	1,805
1999-02-17	1,812	1,817	1,800	1,800	140,300	1,800
1999-02-16	1,816	1,832	1,816	1,817	54,200	1,817
1999-02-15	1,810	1,830	1,800	1,830	62,100	1,830
1999-02-12	1,803	1,810	1,800	1,810	70,500	1,810
1999-02-10	1,803	1,807	1,798	1,803	166,200	1,803
1999-02-09	1,807	1,814	1,802	1,802	109,200	1,802
1999-02-08	1,810	1,815	1,805	1,807	52,500	1,807
1999-02-05	1,812	1,820	1,803	1,809	215,200	1,809
1999-02-04	1,811	1,835	1,810	1,811	110,700	1,811
1999-02-03	1,815	1,820	1,812	1,812	67,200	1,812
1999-02-02	1,840	1,841	1,810	1,820	66,700	1,820
1999-02-01	1,814	1,820	1,807	1,810	83,600	1,810
1999-01-29	1,820	1,840	1,801	1,814	78,700	1,814
1999-01-28	1,820	1,870	1,810	1,820	80,300	1,820
1999-01-27	1,820	1,828	1,810	1,824	61,400	1,824
1999-01-26	1,810	1,828	1,810	1,828	67,700	1,828
1999-01-25	1,800	1,850	1,800	1,840	96,700	1,840
1999-01-22	1,800	1,801	1,790	1,790	302,400	1,790
1999-01-21	1,806	1,810	1,795	1,802	282,700	1,802
1999-01-20	1,815	1,818	1,809	1,815	147,000	1,815
1999-01-19	1,820	1,835	1,815	1,819	81,000	1,819
1999-01-18	1,820	1,835	1,817	1,820	77,500	1,820
1999-01-14	1,840	1,840	1,810	1,820	181,200	1,820
1999-01-13	1,850	1,860	1,835	1,835	157,100	1,835
1999-01-12	1,870	1,875	1,850	1,850	84,700	1,850
1999-01-11	1,872	1,900	1,872	1,872	33,600	1,872
1999-01-08	1,892	1,895	1,872	1,872	77,400	1,872
1999-01-07	1,916	1,916	1,892	1,892	43,300	1,892
1999-01-06	1,894	1,910	1,891	1,900	40,500	1,900
1999-01-05	1,948	1,948	1,895	1,895	43,600	1,895
1999-01-04	1,900	1,900	1,899	1,899	38,600	1,899

分割・併合履歴： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株