1832 北海電気工事(株) 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
2024-04-231,4501,4601,3801,38045,2001,380
2024-04-221,2551,3851,2301,30141,5001,301
2024-04-191,1561,2271,0011,21030,5001,210
2024-04-181,1951,1951,1411,15620,1001,156
2024-04-171,3501,3501,2001,25525,5001,255
2024-04-161,4171,4331,2201,36038,9001,360
2024-04-151,4551,5161,4161,45525,3001,455
2024-04-121,4841,5831,3841,47561,1001,475
2024-04-111,2441,5151,2441,51469,6001,514
2024-04-101,2001,2101,1801,21019,1001,210
2024-04-091,1881,2081,1761,1865,6001,186
2024-04-081,1821,1831,0901,14316,1001,143
2024-04-051,1841,3001,0901,12128,6001,121
2024-04-041,0601,3561,0451,17542,4001,175
2024-04-031,0001,0499751,04918,8001,049
2024-04-029991,0039759769,700976
2024-04-019981,00397599014,000990
2024-03-299799909759905,100990
2024-03-289789899669895,100989
2024-03-279699789579783,700978
2024-03-269709709359678,700967
2024-03-2590698090697018,600970
2024-03-229189199109107,100910
2024-03-218909178909166,300916
2024-03-198918918858873,800887
2024-03-1889991989589515,300895
2024-03-158848898718758,600875
2024-03-148808808618715,100871
2024-03-138838868658788,700878
2024-03-1283088881087216,900872
2024-03-118308418118202,800820
2024-03-088328328028317,100831
2024-03-078328328048067,400806
2024-03-068328328048126,600812
2024-03-058578578328327,500832
2024-03-048508608238337,000833
2024-03-0189089382082017,200820
2024-02-2988697383686041,800860
2024-02-2873388071587132,800871
2024-02-277307327257303,500730
2024-02-267207307207303,800730
2024-02-227167207137197,100719
2024-02-217337337137204,400720
2024-02-207177187177184,500718
2024-02-197177177127161,900716
2024-02-1671171570571511,200715
2024-02-157167167117111,000711
2024-02-147107167087162,500716
2024-02-137147157107102,900710
2024-02-09717717707717800717
2024-02-087147387107152,600715
2024-02-07705714705714400714
2024-02-067107107017091,200709
2024-02-057147147107106,000710
2024-02-027007056947004,900700
2024-02-0169970069170012,300700
2024-01-317157206977006,900700
2024-01-307207207177172,700717
2024-01-2974074371672913,100729
2024-01-267167307077213,100721
2024-01-257067067007032,800703
2024-01-2474074069070512,800705
2024-01-2374378074074052,400740
2024-01-226936996806805,100680
2024-01-19680680680680800680
2024-01-18675678675678500678
2024-01-17675675673673600673
2024-01-16677677675675700675
2024-01-156676886676722,300672
2024-01-12670671670671400671
2024-01-116746746706702,500670
2024-01-10675675675675600675
2024-01-096906906746752,800675
2024-01-056876896876896,100689
2024-01-046746886716881,600688

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