1832 (株)北海電工 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 828.16 |
| 1994-12-28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 828.16 |
| 1994-12-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 828.16 |
| 1994-12-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 833.91 |
| 1994-12-22 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 833.91 |
| 1994-12-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 833.91 |
| 1994-12-09 | 1,420 | 1,450 | 1,420 | 1,450 | 9,000 | 833.91 |
| 1994-12-05 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 822.41 |
| 1994-12-02 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 822.41 |
| 1994-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 805.15 |
| 1994-11-28 | 1,480 | 1,480 | 1,470 | 1,470 | 13,000 | 845.41 |
| 1994-11-08 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 | 977.69 |
| 1994-11-07 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 | 989.19 |
| 1994-11-04 | 1,740 | 1,740 | 1,730 | 1,730 | 7,000 | 994.94 |
| 1994-11-02 | 1,760 | 1,760 | 1,740 | 1,740 | 10,000 | 1,000.69 |
| 1994-11-01 | 1,790 | 1,790 | 1,750 | 1,750 | 10,000 | 1,006.44 |
| 1994-10-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,035.20 |
| 1994-10-25 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,086.96 |
| 1994-10-24 | 1,890 | 1,890 | 1,890 | 1,890 | 11,000 | 1,086.96 |
| 1994-10-21 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,086.96 |
| 1994-10-19 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,086.96 |
| 1994-10-18 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,086.96 |
| 1994-10-17 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,086.96 |
| 1994-10-06 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,086.96 |
| 1994-10-05 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 1,092.71 |
| 1994-09-30 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,098.46 |
| 1994-09-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,121.46 |
| 1994-09-22 | 1,930 | 1,970 | 1,920 | 1,920 | 3,000 | 1,104.21 |
| 1994-09-19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,092.71 |
| 1994-09-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,092.71 |
| 1994-09-13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,092.71 |
| 1994-09-06 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,104.21 |
| 1994-09-05 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,104.21 |
| 1994-09-01 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,104.21 |
| 1994-08-25 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,138.72 |
| 1994-08-23 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,121.46 |
| 1994-08-19 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,138.72 |
| 1994-08-08 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,138.72 |
| 1994-08-01 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,161.72 |
| 1994-07-28 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,161.72 |
| 1994-07-26 | 1,990 | 2,020 | 1,990 | 2,020 | 3,000 | 1,161.72 |
| 1994-07-25 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,144.47 |
| 1994-07-18 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,155.97 |
| 1994-07-14 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,161.72 |
| 1994-07-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,150.22 |
| 1994-07-12 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 1,161.72 |
| 1994-07-07 | 2,070 | 2,070 | 2,050 | 2,050 | 5,000 | 1,178.97 |
| 1994-07-05 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 1,196.23 |
| 1994-07-04 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 1,190.48 |
| 1994-07-01 | 2,090 | 2,090 | 2,080 | 2,080 | 2,000 | 1,196.23 |
| 1994-06-30 | 2,080 | 2,090 | 2,080 | 2,090 | 3,000 | 1,201.98 |
| 1994-06-29 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 1,196.23 |
| 1994-06-28 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,201.98 |
| 1994-06-27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,207.73 |
| 1994-06-24 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,207.73 |
| 1994-06-23 | 2,150 | 2,150 | 2,100 | 2,100 | 4,000 | 1,207.73 |
| 1994-06-22 | 2,110 | 2,150 | 2,110 | 2,150 | 2,000 | 1,236.48 |
| 1994-06-21 | 2,120 | 2,150 | 2,120 | 2,150 | 4,000 | 1,236.48 |
| 1994-06-20 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,219.23 |
| 1994-06-17 | 2,130 | 2,130 | 2,120 | 2,120 | 2,000 | 1,219.23 |
| 1994-06-16 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 | 1,230.73 |
| 1994-06-14 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,224.98 |
| 1994-06-13 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,224.98 |
| 1994-06-10 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 1,236.48 |
| 1994-06-09 | 2,150 | 2,150 | 2,140 | 2,140 | 3,000 | 1,230.73 |
| 1994-06-07 | 2,160 | 2,160 | 2,150 | 2,150 | 5,000 | 1,236.48 |
| 1994-06-06 | 2,150 | 2,200 | 2,150 | 2,160 | 3,000 | 1,242.24 |
| 1994-06-01 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,230.73 |
| 1994-05-31 | 2,160 | 2,160 | 2,150 | 2,150 | 4,000 | 1,236.48 |
| 1994-05-30 | 2,180 | 2,200 | 2,180 | 2,200 | 2,000 | 1,265.24 |
| 1994-05-27 | 2,170 | 2,210 | 2,160 | 2,200 | 8,000 | 1,265.24 |
| 1994-05-26 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 1,253.74 |
| 1994-05-25 | 2,160 | 2,200 | 2,160 | 2,160 | 5,000 | 1,242.24 |
| 1994-05-24 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 1,242.24 |
| 1994-05-23 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,242.24 |
| 1994-05-20 | 2,150 | 2,160 | 2,150 | 2,160 | 4,000 | 1,242.24 |
| 1994-05-18 | 2,120 | 2,150 | 2,120 | 2,150 | 5,000 | 1,236.48 |
| 1994-05-17 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 | 1,213.48 |
| 1994-05-13 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,219.23 |
| 1994-05-12 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,207.73 |
| 1994-05-11 | 2,120 | 2,130 | 2,120 | 2,130 | 4,000 | 1,224.98 |
| 1994-05-10 | 2,130 | 2,140 | 2,130 | 2,140 | 2,000 | 1,230.73 |
| 1994-05-09 | 2,150 | 2,150 | 2,130 | 2,130 | 3,000 | 1,224.98 |
| 1994-05-06 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,236.48 |
| 1994-05-02 | 2,150 | 2,200 | 2,150 | 2,200 | 3,000 | 1,265.24 |
| 1994-04-28 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,236.48 |
| 1994-04-27 | 2,180 | 2,180 | 2,150 | 2,150 | 4,000 | 1,236.48 |
| 1994-04-26 | 2,190 | 2,250 | 2,180 | 2,180 | 4,000 | 1,253.74 |
| 1994-04-25 | 2,200 | 2,200 | 2,180 | 2,180 | 4,000 | 1,253.74 |
| 1994-04-19 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,265.24 |
| 1994-04-18 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,270.99 |
| 1994-04-15 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,294 |
| 1994-04-05 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,351.51 |
| 1994-04-04 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 1,368.76 |
| 1994-04-01 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 1,374.51 |
| 1994-03-31 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,380.26 |
| 1994-03-28 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 1,391.76 |
| 1994-03-25 | 3,270 | 3,270 | 3,250 | 3,260 | 14,000 | 1,388.78 |
| 1994-03-24 | 3,300 | 3,300 | 3,280 | 3,280 | 7,000 | 1,397.30 |
| 1994-03-23 | 3,330 | 3,330 | 3,330 | 3,330 | 2,000 | 1,418.60 |
| 1994-03-22 | 3,340 | 3,360 | 3,330 | 3,350 | 21,000 | 1,427.12 |
| 1994-03-18 | 3,340 | 3,350 | 3,340 | 3,340 | 18,000 | 1,422.86 |
| 1994-03-17 | 3,360 | 3,360 | 3,340 | 3,340 | 11,000 | 1,422.86 |
| 1994-03-16 | 3,380 | 3,380 | 3,360 | 3,360 | 17,000 | 1,431.38 |
| 1994-03-15 | 3,370 | 3,390 | 3,340 | 3,390 | 11,000 | 1,444.16 |
| 1994-03-14 | 3,290 | 3,380 | 3,290 | 3,380 | 35,000 | 1,439.90 |
| 1994-03-11 | 3,290 | 3,290 | 3,240 | 3,240 | 25,000 | 1,380.26 |
| 1994-03-10 | 3,250 | 3,290 | 3,250 | 3,270 | 11,000 | 1,393.04 |
| 1994-03-09 | 3,260 | 3,270 | 3,260 | 3,270 | 10,000 | 1,393.04 |
| 1994-03-08 | 3,300 | 3,300 | 3,250 | 3,250 | 10,000 | 1,384.52 |
| 1994-03-07 | 3,280 | 3,300 | 3,270 | 3,300 | 35,000 | 1,405.82 |
| 1994-03-04 | 3,240 | 3,300 | 3,240 | 3,280 | 37,000 | 1,397.30 |
| 1994-03-03 | 3,160 | 3,270 | 3,150 | 3,260 | 55,000 | 1,388.78 |
| 1994-03-02 | 3,100 | 3,150 | 3,070 | 3,150 | 42,000 | 1,341.92 |
| 1994-03-01 | 3,030 | 3,090 | 3,030 | 3,090 | 24,000 | 1,316.36 |
| 1994-02-28 | 3,000 | 3,050 | 2,990 | 3,050 | 20,000 | 1,299.32 |
| 1994-02-25 | 2,950 | 3,050 | 2,950 | 3,040 | 44,000 | 1,295.06 |
| 1994-02-24 | 2,930 | 2,960 | 2,900 | 2,960 | 41,000 | 1,260.98 |
| 1994-02-23 | 2,850 | 2,940 | 2,850 | 2,900 | 81,000 | 1,235.42 |
| 1994-02-22 | 2,700 | 2,720 | 2,700 | 2,720 | 2,000 | 1,158.74 |
| 1994-02-21 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 | 1,158.74 |
| 1994-02-18 | 2,730 | 2,730 | 2,680 | 2,680 | 2,000 | 1,141.70 |
| 1994-02-17 | 2,660 | 2,670 | 2,660 | 2,670 | 4,000 | 1,137.44 |
| 1994-02-16 | 2,660 | 2,660 | 2,660 | 2,660 | 5,000 | 1,133.18 |
| 1994-02-10 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 1,133.18 |
| 1994-02-09 | 2,650 | 2,710 | 2,650 | 2,650 | 13,000 | 1,128.92 |
| 1994-02-08 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 1,128.92 |
| 1994-02-07 | 2,640 | 2,650 | 2,640 | 2,650 | 3,000 | 1,128.92 |
| 1994-02-04 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 1,141.70 |
| 1994-02-03 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 1,141.70 |
| 1994-02-02 | 2,700 | 2,700 | 2,680 | 2,680 | 3,000 | 1,141.70 |
| 1994-02-01 | 2,720 | 2,720 | 2,700 | 2,700 | 5,000 | 1,150.22 |
| 1994-01-31 | 2,750 | 2,750 | 2,740 | 2,740 | 8,000 | 1,167.26 |
| 1994-01-28 | 2,720 | 2,730 | 2,720 | 2,730 | 4,000 | 1,163 |
| 1994-01-27 | 2,750 | 2,770 | 2,750 | 2,750 | 16,000 | 1,171.52 |
| 1994-01-26 | 2,730 | 2,770 | 2,730 | 2,770 | 7,000 | 1,180.04 |
| 1994-01-25 | 2,700 | 2,700 | 2,650 | 2,650 | 8,000 | 1,128.92 |
| 1994-01-24 | 2,680 | 2,680 | 2,680 | 2,680 | 4,000 | 1,141.70 |
| 1994-01-21 | 2,730 | 2,750 | 2,730 | 2,750 | 25,000 | 1,171.52 |
| 1994-01-20 | 2,740 | 2,740 | 2,730 | 2,740 | 4,000 | 1,167.26 |
| 1994-01-19 | 2,740 | 2,740 | 2,720 | 2,740 | 9,000 | 1,167.26 |
| 1994-01-18 | 2,740 | 2,740 | 2,740 | 2,740 | 5,000 | 1,167.26 |
| 1994-01-17 | 2,760 | 2,760 | 2,740 | 2,750 | 12,000 | 1,171.52 |
| 1994-01-14 | 2,710 | 2,770 | 2,700 | 2,760 | 20,000 | 1,175.78 |
| 1994-01-13 | 2,710 | 2,710 | 2,700 | 2,710 | 12,000 | 1,154.48 |
| 1994-01-12 | 2,710 | 2,710 | 2,680 | 2,710 | 23,000 | 1,154.48 |
| 1994-01-11 | 2,610 | 2,710 | 2,610 | 2,650 | 26,000 | 1,128.92 |
| 1994-01-10 | 2,580 | 2,610 | 2,580 | 2,610 | 5,000 | 1,111.88 |
| 1994-01-07 | 2,500 | 2,550 | 2,500 | 2,550 | 7,000 | 1,086.32 |
| 1994-01-06 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 1,065.02 |
| 1994-01-05 | 2,450 | 2,500 | 2,450 | 2,500 | 8,000 | 1,065.02 |
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
