1832 北海電気工事(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	-	-	-	670	-	670
2023-05-25	-	-	-	670	-	670
2023-05-24	-	-	-	670	-	670
2023-05-23	-	-	-	670	-	670
2023-05-22	660	670	659	670	5,500	670
2023-05-19	652	652	652	652	200	652
2023-05-18	652	652	652	652	200	652
2023-05-17	650	652	650	652	4,200	652
2023-05-16	651	651	651	651	300	651
2023-05-15	667	667	667	667	600	667
2023-05-12	653	653	653	653	100	653
2023-05-11	652	652	651	652	2,400	652
2023-05-10	655	656	650	652	3,200	652
2023-05-09	655	655	655	655	700	655
2023-05-08	-	-	-	660	-	660
2023-05-02	660	660	660	660	5,100	660
2023-05-01	648	651	648	651	900	651
2023-04-28	647	647	647	647	400	647
2023-04-27	647	647	647	647	1,700	647
2023-04-26	647	647	647	647	100	647
2023-04-25	-	-	-	654	-	654
2023-04-24	654	654	654	654	4,700	654
2023-04-21	645	645	645	645	1,000	645
2023-04-20	-	-	-	645	-	645
2023-04-19	649	650	645	645	1,000	645
2023-04-18	647	647	647	647	100	647
2023-04-17	-	-	-	639	-	639
2023-04-14	653	653	639	639	2,100	639
2023-04-13	-	-	-	645	-	645
2023-04-12	-	-	-	645	-	645
2023-04-11	645	645	644	645	400	645
2023-04-10	641	641	641	641	300	641
2023-04-07	-	-	-	639	-	639
2023-04-06	-	-	-	639	-	639
2023-04-05	637	639	632	639	9,000	639
2023-04-04	655	655	633	647	7,900	647
2023-04-03	655	657	653	655	2,100	655
2023-03-31	655	660	650	660	1,400	660
2023-03-30	665	665	645	648	1,000	648
2023-03-29	669	669	665	665	300	665
2023-03-28	666	666	666	666	600	666
2023-03-27	670	670	670	670	1,100	670
2023-03-24	-	-	-	678	-	678
2023-03-23	678	678	678	678	100	678
2023-03-22	669	669	669	669	4,400	669
2023-03-20	659	659	659	659	600	659
2023-03-17	-	-	-	672	-	672
2023-03-16	-	-	-	672	-	672
2023-03-15	672	672	672	672	600	672
2023-03-14	665	665	656	656	2,000	656
2023-03-13	665	665	665	665	100	665
2023-03-10	666	666	666	666	200	666
2023-03-09	665	665	665	665	600	665
2023-03-08	664	664	664	664	400	664
2023-03-07	663	663	663	663	300	663
2023-03-06	-	-	-	662	-	662
2023-03-03	663	663	662	662	5,500	662
2023-03-02	669	669	669	669	200	669
2023-03-01	688	688	688	688	300	688
2023-02-28	665	672	665	672	300	672
2023-02-27	663	663	663	663	100	663
2023-02-24	661	662	661	662	700	662
2023-02-22	665	665	661	661	5,000	661
2023-02-21	668	675	668	675	700	675
2023-02-20	-	-	-	668	-	668
2023-02-17	-	-	-	668	-	668
2023-02-16	668	668	668	668	600	668
2023-02-15	671	671	671	671	600	671
2023-02-14	657	658	657	657	400	657
2023-02-13	656	656	654	654	400	654
2023-02-10	652	652	652	652	500	652
2023-02-09	650	650	650	650	800	650
2023-02-08	652	652	652	652	100	652
2023-02-07	655	655	650	652	1,500	652
2023-02-06	661	662	650	650	2,800	650
2023-02-03	674	674	667	667	5,100	667
2023-02-02	-	-	-	667	-	667
2023-02-01	667	667	667	667	100	667
2023-01-31	667	667	667	667	200	667
2023-01-30	667	667	667	667	100	667
2023-01-27	668	668	667	667	400	667
2023-01-26	670	670	668	668	400	668
2023-01-25	662	670	662	670	400	670
2023-01-24	664	664	663	663	200	663
2023-01-23	675	675	653	663	9,600	663
2023-01-20	667	671	667	671	400	671
2023-01-19	673	673	664	664	1,300	664
2023-01-18	-	-	-	669	-	669
2023-01-17	669	669	669	669	1,700	669
2023-01-16	665	665	665	665	1,100	665
2023-01-13	675	675	675	675	600	675
2023-01-12	669	675	669	675	300	675
2023-01-11	664	664	664	664	3,300	664
2023-01-10	-	-	-	674	-	674
2023-01-06	674	674	674	674	100	674
2023-01-05	679	679	674	674	5,000	674
2023-01-04	677	677	677	677	100	677

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