1832 北海電気工事(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-166906906706703,000670
2021-04-15689689689689600689
2021-04-14---685-685
2021-04-13---685-685
2021-04-12685685685685800685
2021-04-09---682-682
2021-04-08---682-682
2021-04-07---682-682
2021-04-06682682682682100682
2021-04-056956956956954,800695
2021-04-02670680670680400680
2021-04-01---670-670
2021-03-316736736606702,200670
2021-03-30673673673673200673
2021-03-29---686-686
2021-03-26686686686686600686
2021-03-25684685684684900684
2021-03-246856906856901,200690
2021-03-23---690-690
2021-03-226936936936934,300693
2021-03-196907056906903,900690
2021-03-18682682682682100682
2021-03-17---680-680
2021-03-166916916806801,700680
2021-03-157007006906901,300690
2021-03-12---680-680
2021-03-11---680-680
2021-03-10---680-680
2021-03-09680680680680100680
2021-03-08680680680680300680
2021-03-057097097097094,800709
2021-03-04690690680680900680
2021-03-03---680-680
2021-03-02---680-680
2021-03-016856856756801,500680
2021-02-26---680-680
2021-02-25---680-680
2021-02-24---680-680
2021-02-226806806806805,200680
2021-02-19---670-670
2021-02-18666670666670800670
2021-02-17---654-654
2021-02-166606606546541,700654
2021-02-15660660660660600660
2021-02-12653653653653100653
2021-02-10---659-659
2021-02-09---659-659
2021-02-08---659-659
2021-02-056596596596597,500659
2021-02-046706706596592,400659
2021-02-03669669669669200669
2021-02-026606606606601,100660
2021-02-01659659659659100659
2021-01-29---659-659
2021-01-28---659-659
2021-01-27---659-659
2021-01-26---659-659
2021-01-25660660659659300659
2021-01-226486486486484,900648
2021-01-21650650650650500650
2021-01-206506506406403,000640
2021-01-19---650-650
2021-01-18650650650650100650
2021-01-15648648648648700648
2021-01-14630630630630300630
2021-01-13---640-640
2021-01-12640640640640100640
2021-01-08---649-649
2021-01-07649649649649200649
2021-01-06---650-650
2021-01-056506506506504,800650
2021-01-04630640630640700640

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