1832 (株)北海電工 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 697.03 |
| 1995-12-25 | 1,030 | 1,040 | 1,030 | 1,030 | 6,000 | 710.84 |
| 1995-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 724.64 |
| 1995-12-08 | 1,000 | 1,050 | 1,000 | 1,050 | 10,000 | 724.64 |
| 1995-12-05 | 999 | 1,000 | 999 | 1,000 | 4,000 | 690.13 |
| 1995-12-04 | 999 | 999 | 999 | 999 | 2,000 | 689.44 |
| 1995-11-30 | 999 | 999 | 999 | 999 | 1,000 | 689.44 |
| 1995-11-28 | 999 | 999 | 999 | 999 | 2,000 | 689.44 |
| 1995-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 690.13 |
| 1995-11-16 | 998 | 1,000 | 998 | 1,000 | 6,000 | 690.13 |
| 1995-11-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 710.84 |
| 1995-11-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 710.84 |
| 1995-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 717.74 |
| 1995-10-18 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 690.13 |
| 1995-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 690.13 |
| 1995-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 690.13 |
| 1995-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 690.13 |
| 1995-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 690.13 |
| 1995-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 690.13 |
| 1995-09-25 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 | 697.03 |
| 1995-09-22 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 703.93 |
| 1995-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 690.13 |
| 1995-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 690.13 |
| 1995-09-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 703.93 |
| 1995-09-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 703.93 |
| 1995-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 703.93 |
| 1995-09-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 724.64 |
| 1995-09-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 731.54 |
| 1995-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 690.13 |
| 1995-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 745.34 |
| 1995-08-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 766.05 |
| 1995-08-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 766.05 |
| 1995-08-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 779.85 |
| 1995-08-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 779.85 |
| 1995-07-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 759.14 |
| 1995-07-18 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 759.14 |
| 1995-07-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 779.85 |
| 1995-07-05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 793.65 |
| 1995-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 793.65 |
| 1995-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 828.16 |
| 1995-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 828.16 |
| 1995-06-23 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 | 821.26 |
| 1995-06-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 828.16 |
| 1995-06-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 800.55 |
| 1995-06-13 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 828.16 |
| 1995-06-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 828.16 |
| 1995-06-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 786.75 |
| 1995-06-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 786.75 |
| 1995-06-06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 786.75 |
| 1995-06-01 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 779.85 |
| 1995-05-30 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 766.05 |
| 1995-05-29 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 766.05 |
| 1995-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 759.14 |
| 1995-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 724.64 |
| 1995-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 724.64 |
| 1995-05-19 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 717.74 |
| 1995-05-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 717.74 |
| 1995-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 717.74 |
| 1995-05-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 717.74 |
| 1995-04-27 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 703.93 |
| 1995-04-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 703.93 |
| 1995-04-25 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 724.64 |
| 1995-04-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 697.03 |
| 1995-04-20 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 697.03 |
| 1995-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 717.74 |
| 1995-04-17 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 710.84 |
| 1995-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 690.13 |
| 1995-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 690.13 |
| 1995-04-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 697.03 |
| 1995-04-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 717.74 |
| 1995-03-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 717.74 |
| 1995-03-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 718.89 |
| 1995-03-24 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 718.89 |
| 1995-03-17 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 718.89 |
| 1995-03-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 718.89 |
| 1995-03-15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 718.89 |
| 1995-03-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 718.89 |
| 1995-03-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 753.39 |
| 1995-03-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 759.14 |
| 1995-03-03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 753.39 |
| 1995-03-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 747.64 |
| 1995-02-24 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 776.40 |
| 1995-02-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 776.40 |
| 1995-02-20 | 1,370 | 1,370 | 1,350 | 1,350 | 12,000 | 776.40 |
| 1995-02-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 799.40 |
| 1995-02-15 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 799.40 |
| 1995-02-13 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 805.15 |
| 1995-02-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 805.15 |
| 1995-02-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 805.15 |
| 1995-02-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 799.40 |
| 1995-02-06 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 799.40 |
| 1995-02-03 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 799.40 |
| 1995-02-02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 799.40 |
| 1995-02-01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 799.40 |
| 1995-01-31 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 799.40 |
| 1995-01-27 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 793.65 |
| 1995-01-23 | 1,380 | 1,390 | 1,380 | 1,390 | 6,000 | 799.40 |
| 1995-01-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 805.15 |
| 1995-01-13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 805.15 |
| 1995-01-10 | 1,430 | 1,440 | 1,430 | 1,440 | 7,000 | 828.16 |
| 1995-01-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 833.91 |
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
