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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
