9509 北海道電力(株) 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
2000-12-291,4551,4601,4551,45538,8001,455
2000-12-281,4571,4581,4501,457101,7001,457
2000-12-271,4461,4581,4431,458107,3001,458
2000-12-261,4601,4601,4441,446149,8001,446
2000-12-251,4501,4591,4491,459115,2001,459
2000-12-221,4631,4631,4401,443175,7001,443
2000-12-211,4531,4701,4401,462201,1001,462
2000-12-201,4401,4511,4401,440126,0001,440
2000-12-191,4691,4691,4301,430154,9001,430
2000-12-181,4841,4851,4601,46170,7001,461
2000-12-151,4751,4891,4651,489105,3001,489
2000-12-141,4921,4931,4751,47569,9001,475
2000-12-131,4991,4991,4901,49279,0001,492
2000-12-121,4801,4951,4771,49383,6001,493
2000-12-111,4701,4851,4641,480140,3001,480
2000-12-081,4411,4641,4411,458167,1001,458
2000-12-071,4421,4601,4421,46070,6001,460
2000-12-061,4381,4581,4381,44162,2001,441
2000-12-051,4481,4531,4381,44062,1001,440
2000-12-041,4501,4591,4451,44874,9001,448
2000-12-011,4501,4631,4431,44892,7001,448
2000-11-301,4311,4501,4301,45060,2001,450
2000-11-291,4451,4451,4351,43539,5001,435
2000-11-281,4241,4501,4211,44968,0001,449
2000-11-271,4451,4481,4311,43552,1001,435
2000-11-241,4211,4441,4211,44455,8001,444
2000-11-221,4401,4421,4231,42477,8001,424
2000-11-211,4231,4321,4131,42159,8001,421
2000-11-201,4301,4441,4161,42461,4001,424
2000-11-171,4121,4211,4101,41165,7001,411
2000-11-161,4131,4231,4121,41266,0001,412
2000-11-151,4231,4291,4151,41565,0001,415
2000-11-141,4171,4381,4171,42656,6001,426
2000-11-131,4181,4331,4131,41843,7001,418
2000-11-101,4251,4381,4151,43866,4001,438
2000-11-091,4341,4481,4201,42059,3001,420
2000-11-081,4351,4501,4331,44941,6001,449
2000-11-071,4501,4591,4311,443115,6001,443
2000-11-061,4501,4681,4501,45660,5001,456
2000-11-021,4701,4711,4201,470170,5001,470
2000-11-011,4701,4751,4101,475159,0001,475
2000-10-311,4701,4711,4501,471112,2001,471
2000-10-301,4741,4741,4391,460159,7001,460
2000-10-271,4701,4721,4341,434161,2001,434
2000-10-261,4161,4701,4161,470132,0001,470
2000-10-251,4301,4301,3981,407112,7001,407
2000-10-241,4301,4301,4181,43079,2001,430
2000-10-231,4191,4271,4101,41071,9001,410
2000-10-201,4151,4301,4001,42771,4001,427
2000-10-191,4181,4211,4071,41563,1001,415
2000-10-181,4521,4521,3951,418147,2001,418
2000-10-171,4331,4561,4331,44766,4001,447
2000-10-161,4501,4651,4451,45386,0001,453
2000-10-131,4531,4531,4401,441109,9001,441
2000-10-121,4501,4611,4501,45687,6001,456
2000-10-111,4701,4741,4511,465104,0001,465
2000-10-101,4801,4991,4661,466126,7001,466
2000-10-061,4971,5091,4901,496135,9001,496
2000-10-051,5011,5011,4851,493123,2001,493
2000-10-041,5301,5301,5011,50475,1001,504
2000-10-031,5351,5391,5181,52964,8001,529
2000-10-021,5071,5351,5021,53593,2001,535
2000-09-291,4901,5281,4901,528150,0001,528
2000-09-281,4871,4881,4801,48076,5001,480
2000-09-271,5001,5001,4851,48745,0001,487
2000-09-261,4951,5201,4861,51598,3001,515
2000-09-251,5231,5501,5221,550164,5001,550
2000-09-221,5211,5381,5001,523194,9001,523
2000-09-211,5391,5401,5251,540142,6001,540
2000-09-201,5101,5431,5001,543260,3001,543
2000-09-191,4901,5101,4861,510230,0001,510
2000-09-181,4861,5001,4801,500106,9001,500
2000-09-141,4811,4991,4811,481105,3001,481
2000-09-131,4851,4931,4811,49078,8001,490
2000-09-121,4931,4941,4851,48588,0001,485
2000-09-111,4981,4991,4801,487106,6001,487
2000-09-081,4991,5001,4861,500191,8001,500
2000-09-071,4901,5001,4851,499154,4001,499
2000-09-061,4941,5001,4911,500104,3001,500
2000-09-051,4851,5001,4811,49592,3001,495
2000-09-041,4801,5001,4801,489117,7001,489
2000-09-011,4851,4941,4801,484133,7001,484
2000-08-311,5001,5001,4861,497106,2001,497
2000-08-301,5001,5101,5001,50894,4001,508
2000-08-291,4991,5101,4881,510132,7001,510
2000-08-281,5001,5101,4971,500143,0001,500
2000-08-251,4951,5091,4911,509137,9001,509
2000-08-241,4901,4981,4901,490120,7001,490
2000-08-231,5001,5001,4901,490132,6001,490
2000-08-221,4951,5031,4801,500201,1001,500
2000-08-211,5001,5001,4821,48779,4001,487
2000-08-181,4651,5031,4651,500182,1001,500
2000-08-171,4971,4991,4851,485101,9001,485
2000-08-161,4991,5091,4951,496218,8001,496
2000-08-151,4991,4991,4901,499185,9001,499
2000-08-141,5001,5001,4901,500128,2001,500
2000-08-111,4931,4981,4851,498240,7001,498
2000-08-101,4601,4951,4491,493415,9001,493
2000-08-091,4481,4551,4411,441267,0001,441
2000-08-081,4401,4411,4301,441207,9001,441
2000-08-071,4141,4301,4051,430156,6001,430
2000-08-041,3901,4211,3881,411245,8001,411
2000-08-031,3801,3901,3801,387100,6001,387
2000-08-021,3951,3951,3721,390121,4001,390
2000-08-011,3791,3991,3771,399186,3001,399
2000-07-311,3551,3791,3551,379139,6001,379
2000-07-281,3601,3631,3521,36374,3001,363
2000-07-271,3501,3601,3461,359101,2001,359
2000-07-261,3511,3551,3501,35193,5001,351
2000-07-251,3531,3581,3501,351156,2001,351
2000-07-241,3571,3601,3551,35598,1001,355
2000-07-211,3631,3701,3551,357193,3001,357
2000-07-191,3521,3631,3511,358195,6001,358
2000-07-181,3591,3601,3501,351142,9001,351
2000-07-171,3691,3691,3521,352147,5001,352
2000-07-141,3521,3671,3521,356147,9001,356
2000-07-131,3681,3681,3501,350131,2001,350
2000-07-121,3501,3601,3501,359164,0001,359
2000-07-111,3651,3671,3441,350353,0001,350
2000-07-101,3791,3801,3591,359241,9001,359
2000-07-071,3901,3941,3711,379157,7001,379
2000-07-061,3901,3951,3841,395137,9001,395
2000-07-051,3951,3951,3871,390146,4001,390
2000-07-041,3951,3991,3881,393182,4001,393
2000-07-031,3901,3991,3881,390161,0001,390
2000-06-301,3701,3851,3651,385127,6001,385
2000-06-291,3701,3701,3651,369102,2001,369
2000-06-281,3601,3701,3601,366122,1001,366
2000-06-271,3561,3681,3551,36853,4001,368
2000-06-261,3551,3651,3551,35751,1001,357
2000-06-231,3611,3751,3421,345266,6001,345
2000-06-221,3991,3991,3701,375162,5001,375
2000-06-211,3981,3981,3771,395118,9001,395
2000-06-201,3701,3991,3701,399168,2001,399
2000-06-191,3631,3651,3601,365110,9001,365
2000-06-161,3501,3641,3401,358101,6001,358
2000-06-151,3481,3651,3481,35059,9001,350
2000-06-141,3411,3531,3401,353114,5001,353
2000-06-131,3611,3621,3401,358173,7001,358
2000-06-121,3591,3671,3551,365150,5001,365
2000-06-091,3451,3581,3451,358282,6001,358
2000-06-081,3541,3541,3411,34962,3001,349
2000-06-071,3311,3551,3311,35575,1001,355
2000-06-061,3351,3371,3301,33762,8001,337
2000-06-051,3401,3471,3301,33164,9001,331
2000-06-021,3541,3541,3331,33482,0001,334
2000-06-011,3421,3501,3301,350119,2001,350
2000-05-311,3301,3491,3281,34987,7001,349
2000-05-301,3451,3561,3301,33095,4001,330
2000-05-291,3401,3581,3401,35886,3001,358
2000-05-261,3321,3361,3231,325105,9001,325
2000-05-251,3401,3431,3301,336129,8001,336
2000-05-241,3251,3491,3231,349349,3001,349
2000-05-231,3101,3291,3101,329156,0001,329
2000-05-221,3101,3261,3101,320139,1001,320
2000-05-191,2981,3201,2851,30576,0001,305
2000-05-181,3011,3031,2811,28579,2001,285
2000-05-171,3011,3101,2951,29696,7001,296
2000-05-161,3291,3291,3021,302139,9001,302
2000-05-151,3191,3301,3161,330116,1001,330
2000-05-121,3171,3171,3011,316131,5001,316
2000-05-111,3221,3221,3001,317118,5001,317
2000-05-101,2961,3221,2961,318172,8001,318
2000-05-091,2651,2801,2651,276184,7001,276
2000-05-081,2551,2701,2551,263138,5001,263
2000-05-021,2601,2651,2511,255143,1001,255
2000-05-011,2301,2581,2301,258190,3001,258
2000-04-281,2351,2401,2291,229199,3001,229
2000-04-271,2401,2501,2341,234113,0001,234
2000-04-261,2421,2541,2251,234257,2001,234
2000-04-251,2341,2581,2331,258112,3001,258
2000-04-241,2511,2691,2211,228155,1001,228
2000-04-211,2661,2701,2501,25165,5001,251
2000-04-201,2521,2701,2501,266131,0001,266
2000-04-191,2701,2701,2401,25099,3001,250
2000-04-181,2701,2741,2451,274120,5001,274
2000-04-171,2041,2601,2041,260198,4001,260
2000-04-141,2401,2541,2311,24458,1001,244
2000-04-131,2451,2601,2301,260134,2001,260
2000-04-121,2401,2491,2351,249145,5001,249
2000-04-111,2451,2601,2411,24299,1001,242
2000-04-101,2451,2601,2411,243125,0001,243
2000-04-071,2631,2631,2411,241144,3001,241
2000-04-061,2551,2801,2501,251111,9001,251
2000-04-051,2701,2851,2611,26579,3001,265
2000-04-041,2681,2701,2501,26584,4001,265
2000-04-031,2551,2691,2401,240118,4001,240
2000-03-311,2401,2791,2401,261156,2001,261
2000-03-301,2821,2891,2321,232245,3001,232
2000-03-291,2651,3001,2611,262196,0001,262
2000-03-281,2981,2981,2611,273153,4001,273
2000-03-271,3201,3391,3001,326323,3001,326
2000-03-241,2981,3101,2911,298369,1001,298
2000-03-231,3001,3001,2901,296357,2001,296
2000-03-221,3051,3151,2961,300162,6001,300
2000-03-211,3101,3301,2991,310209,5001,310
2000-03-171,3001,3111,2961,309167,4001,309
2000-03-161,3001,3001,2881,300205,1001,300
2000-03-151,3001,3001,2901,300149,3001,300
2000-03-141,2901,3001,2851,300179,4001,300
2000-03-131,3001,3001,2811,290169,6001,290
2000-03-101,2801,3001,2801,299483,0001,299
2000-03-091,3001,3021,2961,299183,2001,299
2000-03-081,3001,3081,2931,30079,3001,300
2000-03-071,3011,3151,2901,312172,0001,312
2000-03-061,3061,3151,3001,31574,7001,315
2000-03-031,3031,3101,3001,305116,2001,305
2000-03-021,3201,3261,3001,300201,5001,300
2000-03-011,3151,3181,3011,301102,9001,301
2000-02-291,3101,3201,3091,318166,7001,318
2000-02-281,3201,3211,3101,31693,6001,316
2000-02-251,3301,3301,3181,330144,9001,330
2000-02-241,3001,3591,3001,325157,3001,325
2000-02-231,2901,2991,2781,290122,8001,290
2000-02-221,2801,2851,2701,279181,0001,279
2000-02-211,2801,2951,2801,281174,7001,281
2000-02-181,3001,3051,2801,280180,8001,280
2000-02-171,2901,2981,2801,280148,3001,280
2000-02-161,3001,3001,2891,300144,3001,300
2000-02-151,3151,3201,3001,300106,0001,300
2000-02-141,3011,3411,3011,321110,5001,321
2000-02-101,3301,3401,2891,300409,5001,300
2000-02-091,3611,3701,3401,340194,3001,340
2000-02-081,4001,4011,3551,360226,6001,360
2000-02-071,4001,4101,4001,40566,1001,405
2000-02-041,4031,4061,4001,400167,6001,400
2000-02-031,4021,4101,4001,400213,1001,400
2000-02-021,4101,4201,4021,402100,2001,402
2000-02-011,4201,4201,4111,41171,2001,411
2000-01-311,4151,4501,4151,41581,2001,415
2000-01-281,4201,4251,4151,415133,3001,415
2000-01-271,4451,4451,4181,420175,3001,420
2000-01-261,4341,4501,4341,44849,1001,448
2000-01-251,4401,4421,4321,43860,9001,438
2000-01-241,4401,4531,4321,44088,8001,440
2000-01-211,4561,4571,4501,45274,6001,452
2000-01-201,4601,4601,4501,45752,9001,457
2000-01-191,4511,4571,4491,457104,8001,457
2000-01-181,4601,4611,4501,45875,9001,458
2000-01-171,4501,4601,4501,45687,7001,456
2000-01-141,4701,4751,4501,46287,9001,462
2000-01-131,4751,4751,4501,45083,4001,450
2000-01-121,4901,4931,4601,465117,4001,465
2000-01-111,4991,5001,4901,493111,3001,493
2000-01-071,5061,5151,4851,499179,0001,499
2000-01-061,5001,5061,4871,500108,8001,500
2000-01-051,4951,5081,4951,50359,9001,503
2000-01-041,5001,5011,4951,49727,8001,497

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