1832 北海電気工事(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | - | - | - | 670 | - | 670 |
2023-05-25 | - | - | - | 670 | - | 670 |
2023-05-24 | - | - | - | 670 | - | 670 |
2023-05-23 | - | - | - | 670 | - | 670 |
2023-05-22 | 660 | 670 | 659 | 670 | 5,500 | 670 |
2023-05-19 | 652 | 652 | 652 | 652 | 200 | 652 |
2023-05-18 | 652 | 652 | 652 | 652 | 200 | 652 |
2023-05-17 | 650 | 652 | 650 | 652 | 4,200 | 652 |
2023-05-16 | 651 | 651 | 651 | 651 | 300 | 651 |
2023-05-15 | 667 | 667 | 667 | 667 | 600 | 667 |
2023-05-12 | 653 | 653 | 653 | 653 | 100 | 653 |
2023-05-11 | 652 | 652 | 651 | 652 | 2,400 | 652 |
2023-05-10 | 655 | 656 | 650 | 652 | 3,200 | 652 |
2023-05-09 | 655 | 655 | 655 | 655 | 700 | 655 |
2023-05-08 | - | - | - | 660 | - | 660 |
2023-05-02 | 660 | 660 | 660 | 660 | 5,100 | 660 |
2023-05-01 | 648 | 651 | 648 | 651 | 900 | 651 |
2023-04-28 | 647 | 647 | 647 | 647 | 400 | 647 |
2023-04-27 | 647 | 647 | 647 | 647 | 1,700 | 647 |
2023-04-26 | 647 | 647 | 647 | 647 | 100 | 647 |
2023-04-25 | - | - | - | 654 | - | 654 |
2023-04-24 | 654 | 654 | 654 | 654 | 4,700 | 654 |
2023-04-21 | 645 | 645 | 645 | 645 | 1,000 | 645 |
2023-04-20 | - | - | - | 645 | - | 645 |
2023-04-19 | 649 | 650 | 645 | 645 | 1,000 | 645 |
2023-04-18 | 647 | 647 | 647 | 647 | 100 | 647 |
2023-04-17 | - | - | - | 639 | - | 639 |
2023-04-14 | 653 | 653 | 639 | 639 | 2,100 | 639 |
2023-04-13 | - | - | - | 645 | - | 645 |
2023-04-12 | - | - | - | 645 | - | 645 |
2023-04-11 | 645 | 645 | 644 | 645 | 400 | 645 |
2023-04-10 | 641 | 641 | 641 | 641 | 300 | 641 |
2023-04-07 | - | - | - | 639 | - | 639 |
2023-04-06 | - | - | - | 639 | - | 639 |
2023-04-05 | 637 | 639 | 632 | 639 | 9,000 | 639 |
2023-04-04 | 655 | 655 | 633 | 647 | 7,900 | 647 |
2023-04-03 | 655 | 657 | 653 | 655 | 2,100 | 655 |
2023-03-31 | 655 | 660 | 650 | 660 | 1,400 | 660 |
2023-03-30 | 665 | 665 | 645 | 648 | 1,000 | 648 |
2023-03-29 | 669 | 669 | 665 | 665 | 300 | 665 |
2023-03-28 | 666 | 666 | 666 | 666 | 600 | 666 |
2023-03-27 | 670 | 670 | 670 | 670 | 1,100 | 670 |
2023-03-24 | - | - | - | 678 | - | 678 |
2023-03-23 | 678 | 678 | 678 | 678 | 100 | 678 |
2023-03-22 | 669 | 669 | 669 | 669 | 4,400 | 669 |
2023-03-20 | 659 | 659 | 659 | 659 | 600 | 659 |
2023-03-17 | - | - | - | 672 | - | 672 |
2023-03-16 | - | - | - | 672 | - | 672 |
2023-03-15 | 672 | 672 | 672 | 672 | 600 | 672 |
2023-03-14 | 665 | 665 | 656 | 656 | 2,000 | 656 |
2023-03-13 | 665 | 665 | 665 | 665 | 100 | 665 |
2023-03-10 | 666 | 666 | 666 | 666 | 200 | 666 |
2023-03-09 | 665 | 665 | 665 | 665 | 600 | 665 |
2023-03-08 | 664 | 664 | 664 | 664 | 400 | 664 |
2023-03-07 | 663 | 663 | 663 | 663 | 300 | 663 |
2023-03-06 | - | - | - | 662 | - | 662 |
2023-03-03 | 663 | 663 | 662 | 662 | 5,500 | 662 |
2023-03-02 | 669 | 669 | 669 | 669 | 200 | 669 |
2023-03-01 | 688 | 688 | 688 | 688 | 300 | 688 |
2023-02-28 | 665 | 672 | 665 | 672 | 300 | 672 |
2023-02-27 | 663 | 663 | 663 | 663 | 100 | 663 |
2023-02-24 | 661 | 662 | 661 | 662 | 700 | 662 |
2023-02-22 | 665 | 665 | 661 | 661 | 5,000 | 661 |
2023-02-21 | 668 | 675 | 668 | 675 | 700 | 675 |
2023-02-20 | - | - | - | 668 | - | 668 |
2023-02-17 | - | - | - | 668 | - | 668 |
2023-02-16 | 668 | 668 | 668 | 668 | 600 | 668 |
2023-02-15 | 671 | 671 | 671 | 671 | 600 | 671 |
2023-02-14 | 657 | 658 | 657 | 657 | 400 | 657 |
2023-02-13 | 656 | 656 | 654 | 654 | 400 | 654 |
2023-02-10 | 652 | 652 | 652 | 652 | 500 | 652 |
2023-02-09 | 650 | 650 | 650 | 650 | 800 | 650 |
2023-02-08 | 652 | 652 | 652 | 652 | 100 | 652 |
2023-02-07 | 655 | 655 | 650 | 652 | 1,500 | 652 |
2023-02-06 | 661 | 662 | 650 | 650 | 2,800 | 650 |
2023-02-03 | 674 | 674 | 667 | 667 | 5,100 | 667 |
2023-02-02 | - | - | - | 667 | - | 667 |
2023-02-01 | 667 | 667 | 667 | 667 | 100 | 667 |
2023-01-31 | 667 | 667 | 667 | 667 | 200 | 667 |
2023-01-30 | 667 | 667 | 667 | 667 | 100 | 667 |
2023-01-27 | 668 | 668 | 667 | 667 | 400 | 667 |
2023-01-26 | 670 | 670 | 668 | 668 | 400 | 668 |
2023-01-25 | 662 | 670 | 662 | 670 | 400 | 670 |
2023-01-24 | 664 | 664 | 663 | 663 | 200 | 663 |
2023-01-23 | 675 | 675 | 653 | 663 | 9,600 | 663 |
2023-01-20 | 667 | 671 | 667 | 671 | 400 | 671 |
2023-01-19 | 673 | 673 | 664 | 664 | 1,300 | 664 |
2023-01-18 | - | - | - | 669 | - | 669 |
2023-01-17 | 669 | 669 | 669 | 669 | 1,700 | 669 |
2023-01-16 | 665 | 665 | 665 | 665 | 1,100 | 665 |
2023-01-13 | 675 | 675 | 675 | 675 | 600 | 675 |
2023-01-12 | 669 | 675 | 669 | 675 | 300 | 675 |
2023-01-11 | 664 | 664 | 664 | 664 | 3,300 | 664 |
2023-01-10 | - | - | - | 674 | - | 674 |
2023-01-06 | 674 | 674 | 674 | 674 | 100 | 674 |
2023-01-05 | 679 | 679 | 674 | 674 | 5,000 | 674 |
2023-01-04 | 677 | 677 | 677 | 677 | 100 | 677 |
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