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 |
---|---|---|---|---|---|---|
2021-04-16 | 690 | 690 | 670 | 670 | 3,000 | 670 |
2021-04-15 | 689 | 689 | 689 | 689 | 600 | 689 |
2021-04-14 | - | - | - | 685 | - | 685 |
2021-04-13 | - | - | - | 685 | - | 685 |
2021-04-12 | 685 | 685 | 685 | 685 | 800 | 685 |
2021-04-09 | - | - | - | 682 | - | 682 |
2021-04-08 | - | - | - | 682 | - | 682 |
2021-04-07 | - | - | - | 682 | - | 682 |
2021-04-06 | 682 | 682 | 682 | 682 | 100 | 682 |
2021-04-05 | 695 | 695 | 695 | 695 | 4,800 | 695 |
2021-04-02 | 670 | 680 | 670 | 680 | 400 | 680 |
2021-04-01 | - | - | - | 670 | - | 670 |
2021-03-31 | 673 | 673 | 660 | 670 | 2,200 | 670 |
2021-03-30 | 673 | 673 | 673 | 673 | 200 | 673 |
2021-03-29 | - | - | - | 686 | - | 686 |
2021-03-26 | 686 | 686 | 686 | 686 | 600 | 686 |
2021-03-25 | 684 | 685 | 684 | 684 | 900 | 684 |
2021-03-24 | 685 | 690 | 685 | 690 | 1,200 | 690 |
2021-03-23 | - | - | - | 690 | - | 690 |
2021-03-22 | 693 | 693 | 693 | 693 | 4,300 | 693 |
2021-03-19 | 690 | 705 | 690 | 690 | 3,900 | 690 |
2021-03-18 | 682 | 682 | 682 | 682 | 100 | 682 |
2021-03-17 | - | - | - | 680 | - | 680 |
2021-03-16 | 691 | 691 | 680 | 680 | 1,700 | 680 |
2021-03-15 | 700 | 700 | 690 | 690 | 1,300 | 690 |
2021-03-12 | - | - | - | 680 | - | 680 |
2021-03-11 | - | - | - | 680 | - | 680 |
2021-03-10 | - | - | - | 680 | - | 680 |
2021-03-09 | 680 | 680 | 680 | 680 | 100 | 680 |
2021-03-08 | 680 | 680 | 680 | 680 | 300 | 680 |
2021-03-05 | 709 | 709 | 709 | 709 | 4,800 | 709 |
2021-03-04 | 690 | 690 | 680 | 680 | 900 | 680 |
2021-03-03 | - | - | - | 680 | - | 680 |
2021-03-02 | - | - | - | 680 | - | 680 |
2021-03-01 | 685 | 685 | 675 | 680 | 1,500 | 680 |
2021-02-26 | - | - | - | 680 | - | 680 |
2021-02-25 | - | - | - | 680 | - | 680 |
2021-02-24 | - | - | - | 680 | - | 680 |
2021-02-22 | 680 | 680 | 680 | 680 | 5,200 | 680 |
2021-02-19 | - | - | - | 670 | - | 670 |
2021-02-18 | 666 | 670 | 666 | 670 | 800 | 670 |
2021-02-17 | - | - | - | 654 | - | 654 |
2021-02-16 | 660 | 660 | 654 | 654 | 1,700 | 654 |
2021-02-15 | 660 | 660 | 660 | 660 | 600 | 660 |
2021-02-12 | 653 | 653 | 653 | 653 | 100 | 653 |
2021-02-10 | - | - | - | 659 | - | 659 |
2021-02-09 | - | - | - | 659 | - | 659 |
2021-02-08 | - | - | - | 659 | - | 659 |
2021-02-05 | 659 | 659 | 659 | 659 | 7,500 | 659 |
2021-02-04 | 670 | 670 | 659 | 659 | 2,400 | 659 |
2021-02-03 | 669 | 669 | 669 | 669 | 200 | 669 |
2021-02-02 | 660 | 660 | 660 | 660 | 1,100 | 660 |
2021-02-01 | 659 | 659 | 659 | 659 | 100 | 659 |
2021-01-29 | - | - | - | 659 | - | 659 |
2021-01-28 | - | - | - | 659 | - | 659 |
2021-01-27 | - | - | - | 659 | - | 659 |
2021-01-26 | - | - | - | 659 | - | 659 |
2021-01-25 | 660 | 660 | 659 | 659 | 300 | 659 |
2021-01-22 | 648 | 648 | 648 | 648 | 4,900 | 648 |
2021-01-21 | 650 | 650 | 650 | 650 | 500 | 650 |
2021-01-20 | 650 | 650 | 640 | 640 | 3,000 | 640 |
2021-01-19 | - | - | - | 650 | - | 650 |
2021-01-18 | 650 | 650 | 650 | 650 | 100 | 650 |
2021-01-15 | 648 | 648 | 648 | 648 | 700 | 648 |
2021-01-14 | 630 | 630 | 630 | 630 | 300 | 630 |
2021-01-13 | - | - | - | 640 | - | 640 |
2021-01-12 | 640 | 640 | 640 | 640 | 100 | 640 |
2021-01-08 | - | - | - | 649 | - | 649 |
2021-01-07 | 649 | 649 | 649 | 649 | 200 | 649 |
2021-01-06 | - | - | - | 650 | - | 650 |
2021-01-05 | 650 | 650 | 650 | 650 | 4,800 | 650 |
2021-01-04 | 630 | 640 | 630 | 640 | 700 | 640 |
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