1832 (株)北海電工 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 868 | 875 | 862 | 871 | 2,300 | 871 |
| 2024-11-20 | 860 | 863 | 857 | 862 | 1,800 | 862 |
| 2024-11-19 | 877 | 878 | 860 | 860 | 3,800 | 860 |
| 2024-11-18 | 897 | 897 | 873 | 875 | 5,300 | 875 |
| 2024-11-15 | 897 | 897 | 897 | 897 | 600 | 897 |
| 2024-11-14 | 895 | 899 | 881 | 881 | 2,200 | 881 |
| 2024-11-13 | 900 | 900 | 895 | 895 | 2,100 | 895 |
| 2024-11-12 | 895 | 896 | 895 | 896 | 700 | 896 |
| 2024-11-11 | 897 | 900 | 890 | 892 | 1,000 | 892 |
| 2024-11-08 | 894 | 894 | 890 | 892 | 1,200 | 892 |
| 2024-11-07 | 899 | 901 | 888 | 899 | 1,700 | 899 |
| 2024-11-06 | 899 | 899 | 892 | 898 | 1,200 | 898 |
| 2024-11-05 | 930 | 930 | 890 | 892 | 7,200 | 892 |
| 2024-11-01 | 896 | 905 | 890 | 897 | 1,600 | 897 |
| 2024-10-31 | 918 | 929 | 899 | 910 | 7,100 | 910 |
| 2024-10-30 | 911 | 919 | 901 | 910 | 4,300 | 910 |
| 2024-10-29 | 954 | 954 | 912 | 930 | 15,400 | 930 |
| 2024-10-28 | 859 | 889 | 859 | 889 | 2,300 | 889 |
| 2024-10-25 | 855 | 888 | 850 | 888 | 1,700 | 888 |
| 2024-10-24 | 848 | 860 | 848 | 860 | 600 | 860 |
| 2024-10-23 | 860 | 860 | 857 | 857 | 800 | 857 |
| 2024-10-22 | 893 | 893 | 864 | 865 | 4,800 | 865 |
| 2024-10-21 | 893 | 893 | 878 | 878 | 500 | 878 |
| 2024-10-18 | 882 | 882 | 878 | 878 | 1,800 | 878 |
| 2024-10-17 | 885 | 885 | 877 | 877 | 5,800 | 877 |
| 2024-10-16 | 897 | 898 | 894 | 894 | 1,700 | 894 |
| 2024-10-15 | 909 | 909 | 900 | 900 | 1,400 | 900 |
| 2024-10-11 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2024-10-10 | 902 | 917 | 902 | 917 | 300 | 917 |
| 2024-10-09 | 909 | 911 | 902 | 911 | 300 | 911 |
| 2024-10-08 | 906 | 925 | 903 | 903 | 1,500 | 903 |
| 2024-10-07 | 920 | 924 | 901 | 910 | 2,500 | 910 |
| 2024-10-04 | 948 | 948 | 900 | 915 | 5,300 | 915 |
| 2024-10-03 | 909 | 915 | 906 | 915 | 400 | 915 |
| 2024-10-02 | 903 | 903 | 891 | 899 | 1,800 | 899 |
| 2024-10-01 | 903 | 909 | 896 | 903 | 1,700 | 903 |
| 2024-09-30 | 930 | 930 | 890 | 902 | 4,800 | 902 |
| 2024-09-27 | 929 | 960 | 929 | 960 | 700 | 960 |
| 2024-09-26 | 930 | 930 | 910 | 924 | 1,600 | 924 |
| 2024-09-25 | 946 | 946 | 930 | 930 | 1,000 | 930 |
| 2024-09-24 | 962 | 975 | 926 | 936 | 5,200 | 936 |
| 2024-09-20 | 955 | 960 | 934 | 934 | 3,900 | 934 |
| 2024-09-19 | 950 | 955 | 950 | 955 | 3,600 | 955 |
| 2024-09-18 | 953 | 953 | 913 | 950 | 1,600 | 950 |
| 2024-09-17 | 925 | 934 | 910 | 934 | 700 | 934 |
| 2024-09-13 | 945 | 945 | 943 | 943 | 1,100 | 943 |
| 2024-09-12 | 891 | 918 | 886 | 918 | 1,700 | 918 |
| 2024-09-11 | 908 | 908 | 871 | 871 | 3,200 | 871 |
| 2024-09-10 | 926 | 960 | 912 | 914 | 2,300 | 914 |
| 2024-09-09 | 896 | 941 | 891 | 941 | 3,000 | 941 |
| 2024-09-06 | 861 | 960 | 860 | 914 | 4,800 | 914 |
| 2024-09-05 | 877 | 877 | 870 | 870 | 5,000 | 870 |
| 2024-09-04 | 858 | 863 | 833 | 852 | 3,200 | 852 |
| 2024-09-03 | 855 | 888 | 855 | 888 | 2,000 | 888 |
| 2024-09-02 | 851 | 863 | 850 | 853 | 1,600 | 853 |
| 2024-08-30 | 855 | 880 | 850 | 850 | 2,400 | 850 |
| 2024-08-29 | 847 | 850 | 840 | 840 | 700 | 840 |
| 2024-08-28 | 845 | 859 | 815 | 840 | 2,600 | 840 |
| 2024-08-27 | 859 | 859 | 850 | 850 | 400 | 850 |
| 2024-08-26 | 860 | 860 | 851 | 851 | 400 | 851 |
| 2024-08-23 | 879 | 880 | 845 | 860 | 2,000 | 860 |
| 2024-08-22 | 879 | 888 | 864 | 864 | 4,200 | 864 |
| 2024-08-21 | 871 | 875 | 852 | 854 | 3,000 | 854 |
| 2024-08-20 | 869 | 888 | 869 | 888 | 1,300 | 888 |
| 2024-08-19 | 870 | 870 | 855 | 855 | 700 | 855 |
| 2024-08-16 | 859 | 880 | 859 | 870 | 1,300 | 870 |
| 2024-08-15 | 835 | 852 | 835 | 852 | 2,600 | 852 |
| 2024-08-14 | 806 | 824 | 797 | 809 | 2,300 | 809 |
| 2024-08-13 | 825 | 830 | 787 | 805 | 2,300 | 805 |
| 2024-08-09 | 797 | 805 | 797 | 805 | 900 | 805 |
| 2024-08-08 | 788 | 814 | 788 | 812 | 1,800 | 812 |
| 2024-08-07 | 743 | 848 | 739 | 786 | 8,100 | 786 |
| 2024-08-06 | 739 | 801 | 739 | 762 | 15,000 | 762 |
| 2024-08-05 | 889 | 889 | 738 | 738 | 18,700 | 738 |
| 2024-08-02 | 973 | 973 | 869 | 869 | 12,700 | 869 |
| 2024-08-01 | 1,003 | 1,003 | 988 | 988 | 1,300 | 988 |
| 2024-07-31 | 992 | 1,003 | 984 | 1,003 | 1,800 | 1,003 |
| 2024-07-30 | 994 | 1,019 | 977 | 992 | 12,400 | 992 |
| 2024-07-29 | 990 | 990 | 981 | 982 | 2,100 | 982 |
| 2024-07-26 | 993 | 1,000 | 990 | 991 | 1,700 | 991 |
| 2024-07-25 | 1,015 | 1,015 | 996 | 1,000 | 5,700 | 1,000 |
| 2024-07-24 | 1,002 | 1,010 | 1,000 | 1,005 | 1,100 | 1,005 |
| 2024-07-23 | 1,006 | 1,014 | 991 | 1,014 | 3,600 | 1,014 |
| 2024-07-22 | 1,044 | 1,045 | 1,000 | 1,013 | 19,800 | 1,013 |
| 2024-07-19 | 1,014 | 1,028 | 1,005 | 1,014 | 5,200 | 1,014 |
| 2024-07-18 | 1,017 | 1,029 | 1,003 | 1,029 | 5,300 | 1,029 |
| 2024-07-17 | 1,021 | 1,025 | 1,011 | 1,022 | 4,600 | 1,022 |
| 2024-07-16 | 1,030 | 1,030 | 1,010 | 1,022 | 4,600 | 1,022 |
| 2024-07-12 | 1,025 | 1,030 | 995 | 1,030 | 6,500 | 1,030 |
| 2024-07-11 | 1,018 | 1,025 | 1,009 | 1,025 | 3,700 | 1,025 |
| 2024-07-10 | 1,007 | 1,028 | 1,007 | 1,026 | 800 | 1,026 |
| 2024-07-09 | 1,011 | 1,028 | 1,000 | 1,018 | 4,500 | 1,018 |
| 2024-07-08 | 1,021 | 1,050 | 1,009 | 1,014 | 3,000 | 1,014 |
| 2024-07-05 | 1,035 | 1,045 | 1,008 | 1,043 | 15,800 | 1,043 |
| 2024-07-04 | 1,005 | 1,030 | 999 | 1,005 | 8,200 | 1,005 |
| 2024-07-03 | 1,004 | 1,015 | 996 | 999 | 5,700 | 999 |
| 2024-07-02 | 1,012 | 1,012 | 980 | 994 | 26,700 | 994 |
| 2024-07-01 | 1,014 | 1,033 | 1,004 | 1,014 | 12,600 | 1,014 |
| 2024-06-28 | 1,051 | 1,051 | 1,027 | 1,029 | 4,800 | 1,029 |
| 2024-06-27 | 1,038 | 1,076 | 1,037 | 1,056 | 6,300 | 1,056 |
| 2024-06-26 | 1,041 | 1,069 | 1,024 | 1,047 | 6,000 | 1,047 |
| 2024-06-25 | 1,056 | 1,056 | 1,036 | 1,046 | 4,600 | 1,046 |
| 2024-06-24 | 1,080 | 1,100 | 1,055 | 1,076 | 5,800 | 1,076 |
| 2024-06-21 | 1,059 | 1,059 | 1,020 | 1,050 | 2,700 | 1,050 |
| 2024-06-20 | 1,058 | 1,058 | 1,026 | 1,058 | 4,600 | 1,058 |
| 2024-06-19 | 1,031 | 1,080 | 1,030 | 1,058 | 8,100 | 1,058 |
| 2024-06-18 | 1,115 | 1,115 | 1,041 | 1,061 | 4,100 | 1,061 |
| 2024-06-17 | 1,111 | 1,115 | 1,100 | 1,110 | 3,200 | 1,110 |
| 2024-06-14 | 1,140 | 1,140 | 1,102 | 1,129 | 4,200 | 1,129 |
| 2024-06-13 | 1,181 | 1,181 | 1,101 | 1,110 | 12,800 | 1,110 |
| 2024-06-12 | 1,195 | 1,195 | 1,188 | 1,195 | 1,600 | 1,195 |
| 2024-06-11 | 1,200 | 1,224 | 1,195 | 1,195 | 8,600 | 1,195 |
| 2024-06-10 | 1,236 | 1,236 | 1,192 | 1,220 | 16,300 | 1,220 |
| 2024-06-07 | 1,185 | 1,235 | 1,140 | 1,200 | 10,200 | 1,200 |
| 2024-06-06 | 1,220 | 1,220 | 1,170 | 1,170 | 11,400 | 1,170 |
| 2024-06-05 | 1,250 | 1,299 | 1,191 | 1,221 | 21,500 | 1,221 |
| 2024-06-04 | 1,230 | 1,235 | 1,210 | 1,229 | 10,000 | 1,229 |
| 2024-06-03 | 1,298 | 1,298 | 1,228 | 1,230 | 10,200 | 1,230 |
| 2024-05-31 | 1,271 | 1,285 | 1,195 | 1,255 | 10,000 | 1,255 |
| 2024-05-30 | 1,220 | 1,250 | 1,193 | 1,221 | 15,200 | 1,221 |
| 2024-05-29 | 1,269 | 1,305 | 1,198 | 1,270 | 31,900 | 1,270 |
| 2024-05-28 | 1,150 | 1,245 | 1,150 | 1,244 | 20,800 | 1,244 |
| 2024-05-27 | 1,170 | 1,190 | 1,135 | 1,159 | 9,800 | 1,159 |
| 2024-05-24 | 1,120 | 1,180 | 1,106 | 1,170 | 10,600 | 1,170 |
| 2024-05-23 | 1,235 | 1,240 | 1,072 | 1,150 | 21,100 | 1,150 |
| 2024-05-22 | 1,200 | 1,298 | 1,195 | 1,235 | 45,400 | 1,235 |
| 2024-05-21 | 1,110 | 1,230 | 1,110 | 1,159 | 43,500 | 1,159 |
| 2024-05-20 | 993 | 1,092 | 993 | 1,074 | 23,700 | 1,074 |
| 2024-05-17 | 929 | 948 | 900 | 948 | 11,200 | 948 |
| 2024-05-16 | 994 | 1,000 | 911 | 940 | 16,400 | 940 |
| 2024-05-15 | 1,039 | 1,039 | 1,000 | 1,009 | 7,500 | 1,009 |
| 2024-05-14 | 1,013 | 1,030 | 1,000 | 1,019 | 8,900 | 1,019 |
| 2024-05-13 | 1,035 | 1,050 | 1,012 | 1,020 | 6,300 | 1,020 |
| 2024-05-10 | 1,073 | 1,120 | 1,025 | 1,035 | 12,900 | 1,035 |
| 2024-05-09 | 1,070 | 1,070 | 1,018 | 1,060 | 15,600 | 1,060 |
| 2024-05-08 | 1,077 | 1,099 | 1,065 | 1,075 | 4,300 | 1,075 |
| 2024-05-07 | 1,081 | 1,105 | 1,065 | 1,097 | 14,400 | 1,097 |
| 2024-05-02 | 1,100 | 1,180 | 1,071 | 1,115 | 22,400 | 1,115 |
| 2024-05-01 | 1,106 | 1,121 | 1,060 | 1,068 | 16,600 | 1,068 |
| 2024-04-30 | 1,130 | 1,150 | 1,102 | 1,124 | 31,700 | 1,124 |
| 2024-04-26 | 1,210 | 1,295 | 1,195 | 1,217 | 11,300 | 1,217 |
| 2024-04-25 | 1,262 | 1,300 | 1,180 | 1,245 | 9,600 | 1,245 |
| 2024-04-24 | 1,339 | 1,378 | 1,260 | 1,300 | 25,900 | 1,300 |
| 2024-04-23 | 1,450 | 1,460 | 1,380 | 1,380 | 45,200 | 1,380 |
| 2024-04-22 | 1,255 | 1,385 | 1,230 | 1,301 | 41,500 | 1,301 |
| 2024-04-19 | 1,156 | 1,227 | 1,001 | 1,210 | 30,500 | 1,210 |
| 2024-04-18 | 1,195 | 1,195 | 1,141 | 1,156 | 20,100 | 1,156 |
| 2024-04-17 | 1,350 | 1,350 | 1,200 | 1,255 | 25,500 | 1,255 |
| 2024-04-16 | 1,417 | 1,433 | 1,220 | 1,360 | 38,900 | 1,360 |
| 2024-04-15 | 1,455 | 1,516 | 1,416 | 1,455 | 25,300 | 1,455 |
| 2024-04-12 | 1,484 | 1,583 | 1,384 | 1,475 | 61,100 | 1,475 |
| 2024-04-11 | 1,244 | 1,515 | 1,244 | 1,514 | 69,600 | 1,514 |
| 2024-04-10 | 1,200 | 1,210 | 1,180 | 1,210 | 19,100 | 1,210 |
| 2024-04-09 | 1,188 | 1,208 | 1,176 | 1,186 | 5,600 | 1,186 |
| 2024-04-08 | 1,182 | 1,183 | 1,090 | 1,143 | 16,100 | 1,143 |
| 2024-04-05 | 1,184 | 1,300 | 1,090 | 1,121 | 28,600 | 1,121 |
| 2024-04-04 | 1,060 | 1,356 | 1,045 | 1,175 | 42,400 | 1,175 |
| 2024-04-03 | 1,000 | 1,049 | 975 | 1,049 | 18,800 | 1,049 |
| 2024-04-02 | 999 | 1,003 | 975 | 976 | 9,700 | 976 |
| 2024-04-01 | 998 | 1,003 | 975 | 990 | 14,000 | 990 |
| 2024-03-29 | 979 | 990 | 975 | 990 | 5,100 | 990 |
| 2024-03-28 | 978 | 989 | 966 | 989 | 5,100 | 989 |
| 2024-03-27 | 969 | 978 | 957 | 978 | 3,700 | 978 |
| 2024-03-26 | 970 | 970 | 935 | 967 | 8,700 | 967 |
| 2024-03-25 | 906 | 980 | 906 | 970 | 18,600 | 970 |
| 2024-03-22 | 918 | 919 | 910 | 910 | 7,100 | 910 |
| 2024-03-21 | 890 | 917 | 890 | 916 | 6,300 | 916 |
| 2024-03-19 | 891 | 891 | 885 | 887 | 3,800 | 887 |
| 2024-03-18 | 899 | 919 | 895 | 895 | 15,300 | 895 |
| 2024-03-15 | 884 | 889 | 871 | 875 | 8,600 | 875 |
| 2024-03-14 | 880 | 880 | 861 | 871 | 5,100 | 871 |
| 2024-03-13 | 883 | 886 | 865 | 878 | 8,700 | 878 |
| 2024-03-12 | 830 | 888 | 810 | 872 | 16,900 | 872 |
| 2024-03-11 | 830 | 841 | 811 | 820 | 2,800 | 820 |
| 2024-03-08 | 832 | 832 | 802 | 831 | 7,100 | 831 |
| 2024-03-07 | 832 | 832 | 804 | 806 | 7,400 | 806 |
| 2024-03-06 | 832 | 832 | 804 | 812 | 6,600 | 812 |
| 2024-03-05 | 857 | 857 | 832 | 832 | 7,500 | 832 |
| 2024-03-04 | 850 | 860 | 823 | 833 | 7,000 | 833 |
| 2024-03-01 | 890 | 893 | 820 | 820 | 17,200 | 820 |
| 2024-02-29 | 886 | 973 | 836 | 860 | 41,800 | 860 |
| 2024-02-28 | 733 | 880 | 715 | 871 | 32,800 | 871 |
| 2024-02-27 | 730 | 732 | 725 | 730 | 3,500 | 730 |
| 2024-02-26 | 720 | 730 | 720 | 730 | 3,800 | 730 |
| 2024-02-22 | 716 | 720 | 713 | 719 | 7,100 | 719 |
| 2024-02-21 | 733 | 733 | 713 | 720 | 4,400 | 720 |
| 2024-02-20 | 717 | 718 | 717 | 718 | 4,500 | 718 |
| 2024-02-19 | 717 | 717 | 712 | 716 | 1,900 | 716 |
| 2024-02-16 | 711 | 715 | 705 | 715 | 11,200 | 715 |
| 2024-02-15 | 716 | 716 | 711 | 711 | 1,000 | 711 |
| 2024-02-14 | 710 | 716 | 708 | 716 | 2,500 | 716 |
| 2024-02-13 | 714 | 715 | 710 | 710 | 2,900 | 710 |
| 2024-02-09 | 717 | 717 | 707 | 717 | 800 | 717 |
| 2024-02-08 | 714 | 738 | 710 | 715 | 2,600 | 715 |
| 2024-02-07 | 705 | 714 | 705 | 714 | 400 | 714 |
| 2024-02-06 | 710 | 710 | 701 | 709 | 1,200 | 709 |
| 2024-02-05 | 714 | 714 | 710 | 710 | 6,000 | 710 |
| 2024-02-02 | 700 | 705 | 694 | 700 | 4,900 | 700 |
| 2024-02-01 | 699 | 700 | 691 | 700 | 12,300 | 700 |
| 2024-01-31 | 715 | 720 | 697 | 700 | 6,900 | 700 |
| 2024-01-30 | 720 | 720 | 717 | 717 | 2,700 | 717 |
| 2024-01-29 | 740 | 743 | 716 | 729 | 13,100 | 729 |
| 2024-01-26 | 716 | 730 | 707 | 721 | 3,100 | 721 |
| 2024-01-25 | 706 | 706 | 700 | 703 | 2,800 | 703 |
| 2024-01-24 | 740 | 740 | 690 | 705 | 12,800 | 705 |
| 2024-01-23 | 743 | 780 | 740 | 740 | 52,400 | 740 |
| 2024-01-22 | 693 | 699 | 680 | 680 | 5,100 | 680 |
| 2024-01-19 | 680 | 680 | 680 | 680 | 800 | 680 |
| 2024-01-18 | 675 | 678 | 675 | 678 | 500 | 678 |
| 2024-01-17 | 675 | 675 | 673 | 673 | 600 | 673 |
| 2024-01-16 | 677 | 677 | 675 | 675 | 700 | 675 |
| 2024-01-15 | 667 | 688 | 667 | 672 | 2,300 | 672 |
| 2024-01-12 | 670 | 671 | 670 | 671 | 400 | 671 |
| 2024-01-11 | 674 | 674 | 670 | 670 | 2,500 | 670 |
| 2024-01-10 | 675 | 675 | 675 | 675 | 600 | 675 |
| 2024-01-09 | 690 | 690 | 674 | 675 | 2,800 | 675 |
| 2024-01-05 | 687 | 689 | 687 | 689 | 6,100 | 689 |
| 2024-01-04 | 674 | 688 | 671 | 688 | 1,600 | 688 |
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
