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
2024-10-049489489009155,300915
2024-10-03909915906915400915
2024-10-029039038918991,800899
2024-10-019039098969031,700903
2024-09-309309308909024,800902
2024-09-27929960929960700960
2024-09-269309309109241,600924
2024-09-259469469309301,000930
2024-09-249629759269365,200936
2024-09-209559609349343,900934
2024-09-199509559509553,600955
2024-09-189539539139501,600950
2024-09-17925934910934700934
2024-09-139459459439431,100943
2024-09-128919188869181,700918
2024-09-119089088718713,200871
2024-09-109269609129142,300914
2024-09-098969418919413,000941
2024-09-068619608609144,800914
2024-09-058778778708705,000870
2024-09-048588638338523,200852
2024-09-038558888558882,000888
2024-09-028518638508531,600853
2024-08-308558808508502,400850
2024-08-29847850840840700840
2024-08-288458598158402,600840
2024-08-27859859850850400850
2024-08-26860860851851400851
2024-08-238798808458602,000860
2024-08-228798888648644,200864
2024-08-218718758528543,000854
2024-08-208698888698881,300888
2024-08-19870870855855700855
2024-08-168598808598701,300870
2024-08-158358528358522,600852
2024-08-148068247978092,300809
2024-08-138258307878052,300805
2024-08-09797805797805900805
2024-08-087888147888121,800812
2024-08-077438487397868,100786
2024-08-0673980173976215,000762
2024-08-0588988973873818,700738
2024-08-0297397386986912,700869
2024-08-011,0031,0039889881,300988
2024-07-319921,0039841,0031,8001,003
2024-07-309941,01997799212,400992
2024-07-299909909819822,100982
2024-07-269931,0009909911,700991
2024-07-251,0151,0159961,0005,7001,000
2024-07-241,0021,0101,0001,0051,1001,005
2024-07-231,0061,0149911,0143,6001,014
2024-07-221,0441,0451,0001,01319,8001,013
2024-07-191,0141,0281,0051,0145,2001,014
2024-07-181,0171,0291,0031,0295,3001,029
2024-07-171,0211,0251,0111,0224,6001,022
2024-07-161,0301,0301,0101,0224,6001,022
2024-07-121,0251,0309951,0306,5001,030
2024-07-111,0181,0251,0091,0253,7001,025
2024-07-101,0071,0281,0071,0268001,026
2024-07-091,0111,0281,0001,0184,5001,018
2024-07-081,0211,0501,0091,0143,0001,014
2024-07-051,0351,0451,0081,04315,8001,043
2024-07-041,0051,0309991,0058,2001,005
2024-07-031,0041,0159969995,700999
2024-07-021,0121,01298099426,700994
2024-07-011,0141,0331,0041,01412,6001,014
2024-06-281,0511,0511,0271,0294,8001,029
2024-06-271,0381,0761,0371,0566,3001,056
2024-06-261,0411,0691,0241,0476,0001,047
2024-06-251,0561,0561,0361,0464,6001,046
2024-06-241,0801,1001,0551,0765,8001,076
2024-06-211,0591,0591,0201,0502,7001,050
2024-06-201,0581,0581,0261,0584,6001,058
2024-06-191,0311,0801,0301,0588,1001,058
2024-06-181,1151,1151,0411,0614,1001,061
2024-06-171,1111,1151,1001,1103,2001,110
2024-06-141,1401,1401,1021,1294,2001,129
2024-06-131,1811,1811,1011,11012,8001,110
2024-06-121,1951,1951,1881,1951,6001,195
2024-06-111,2001,2241,1951,1958,6001,195
2024-06-101,2361,2361,1921,22016,3001,220
2024-06-071,1851,2351,1401,20010,2001,200
2024-06-061,2201,2201,1701,17011,4001,170
2024-06-051,2501,2991,1911,22121,5001,221
2024-06-041,2301,2351,2101,22910,0001,229
2024-06-031,2981,2981,2281,23010,2001,230
2024-05-311,2711,2851,1951,25510,0001,255
2024-05-301,2201,2501,1931,22115,2001,221
2024-05-291,2691,3051,1981,27031,9001,270
2024-05-281,1501,2451,1501,24420,8001,244
2024-05-271,1701,1901,1351,1599,8001,159
2024-05-241,1201,1801,1061,17010,6001,170
2024-05-231,2351,2401,0721,15021,1001,150
2024-05-221,2001,2981,1951,23545,4001,235
2024-05-211,1101,2301,1101,15943,5001,159
2024-05-209931,0929931,07423,7001,074
2024-05-1792994890094811,200948
2024-05-169941,00091194016,400940
2024-05-151,0391,0391,0001,0097,5001,009
2024-05-141,0131,0301,0001,0198,9001,019
2024-05-131,0351,0501,0121,0206,3001,020
2024-05-101,0731,1201,0251,03512,9001,035
2024-05-091,0701,0701,0181,06015,6001,060
2024-05-081,0771,0991,0651,0754,3001,075
2024-05-071,0811,1051,0651,09714,4001,097
2024-05-021,1001,1801,0711,11522,4001,115
2024-05-011,1061,1211,0601,06816,6001,068
2024-04-301,1301,1501,1021,12431,7001,124
2024-04-261,2101,2951,1951,21711,3001,217
2024-04-251,2621,3001,1801,2459,6001,245
2024-04-241,3391,3781,2601,30025,9001,300
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