1832 (株)北海電工 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2004-12-24 | 473 | 473 | 473 | 473 | 6,000 | 473 |
| 2004-12-22 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2004-12-20 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2004-12-17 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2004-12-16 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2004-12-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-12-14 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2004-12-10 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2004-12-03 | 473 | 473 | 473 | 473 | 5,000 | 473 |
| 2004-12-02 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2004-11-22 | 473 | 473 | 473 | 473 | 10,000 | 473 |
| 2004-11-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-11-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-11-05 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2004-11-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-10-26 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2004-10-25 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2004-10-22 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2004-10-19 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2004-10-15 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2004-10-14 | 400 | 400 | 395 | 400 | 16,000 | 400 |
| 2004-10-13 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-10-12 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2004-10-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-10-05 | 494 | 494 | 494 | 494 | 4,000 | 494 |
| 2004-10-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-09-22 | 504 | 504 | 504 | 504 | 10,000 | 504 |
| 2004-09-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-09-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-09-06 | 503 | 503 | 497 | 497 | 3,000 | 497 |
| 2004-09-03 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2004-09-01 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2004-08-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-08-24 | 452 | 452 | 452 | 452 | 12,000 | 452 |
| 2004-08-23 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2004-08-18 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2004-08-13 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2004-08-05 | 442 | 442 | 442 | 442 | 11,000 | 442 |
| 2004-07-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-07-26 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2004-07-23 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2004-07-22 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2004-07-20 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 2004-07-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-07-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-07-06 | 413 | 413 | 413 | 413 | 10,000 | 413 |
| 2004-07-05 | 401 | 401 | 401 | 401 | 6,000 | 401 |
| 2004-07-02 | 400 | 400 | 390 | 390 | 30,000 | 390 |
| 2004-06-22 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2004-06-18 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2004-06-14 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2004-06-10 | 431 | 431 | 431 | 431 | 18,000 | 431 |
| 2004-06-04 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2004-06-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-05-25 | 419 | 419 | 419 | 419 | 5,000 | 419 |
| 2004-05-24 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2004-05-21 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2004-05-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-05-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-05-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-04-30 | 424 | 424 | 424 | 424 | 5,000 | 424 |
| 2004-04-23 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2004-04-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-04-21 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2004-04-20 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2004-04-19 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2004-04-16 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2004-04-12 | 385 | 385 | 385 | 385 | 9,000 | 385 |
| 2004-04-06 | 407 | 407 | 407 | 407 | 4,000 | 407 |
| 2004-04-05 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2004-04-02 | 400 | 400 | 385 | 385 | 2,000 | 385 |
| 2004-04-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-03-31 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-03-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-03-23 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2004-03-22 | 426 | 426 | 426 | 426 | 8,000 | 426 |
| 2004-03-18 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2004-03-16 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2004-03-15 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2004-03-12 | 377 | 377 | 377 | 377 | 5,000 | 377 |
| 2004-03-05 | 396 | 396 | 396 | 396 | 6,000 | 396 |
| 2004-03-03 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2004-03-02 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-03-01 | 420 | 420 | 380 | 380 | 13,000 | 380 |
| 2004-02-24 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2004-02-23 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2004-02-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-02-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-02-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-02-05 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2004-01-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-01-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-01-23 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2004-01-22 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2004-01-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-01-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-01-16 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2004-01-14 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2004-01-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-01-05 | 410 | 410 | 410 | 410 | 4,000 | 410 |
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
