1832 (株)北海電工 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2005-12-29 | 505 | 505 | 491 | 491 | 5,000 | 491 |
| 2005-12-26 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2005-12-22 | 517 | 517 | 517 | 517 | 9,000 | 517 |
| 2005-12-20 | 500 | 502 | 500 | 502 | 5,000 | 502 |
| 2005-12-19 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2005-12-16 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2005-12-14 | 495 | 497 | 495 | 497 | 3,000 | 497 |
| 2005-12-09 | 512 | 512 | 487 | 487 | 16,000 | 487 |
| 2005-12-07 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2005-12-06 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-12-05 | 500 | 503 | 500 | 500 | 14,000 | 500 |
| 2005-12-02 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2005-12-01 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2005-11-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-11-22 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2005-11-18 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2005-11-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2005-11-15 | 494 | 494 | 480 | 480 | 3,000 | 480 |
| 2005-11-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-11-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-11-04 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2005-11-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-10-24 | 513 | 513 | 513 | 513 | 8,000 | 513 |
| 2005-10-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-10-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-10-13 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2005-10-12 | 445 | 445 | 445 | 445 | 10,000 | 445 |
| 2005-10-11 | 565 | 565 | 510 | 510 | 4,000 | 510 |
| 2005-10-06 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2005-10-05 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2005-09-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-09-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-09-26 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2005-09-22 | 539 | 539 | 539 | 539 | 4,000 | 539 |
| 2005-09-21 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2005-09-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-09-15 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2005-09-07 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2005-09-06 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2005-09-05 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2005-09-01 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2005-08-24 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2005-08-23 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2005-08-22 | 494 | 494 | 494 | 494 | 5,000 | 494 |
| 2005-08-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-08-09 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 2005-08-05 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2005-08-03 | 495 | 495 | 440 | 440 | 10,000 | 440 |
| 2005-08-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-07-27 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2005-07-22 | 509 | 509 | 509 | 509 | 11,000 | 509 |
| 2005-07-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-07-19 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2005-07-15 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2005-07-14 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2005-07-13 | 462 | 462 | 462 | 462 | 6,000 | 462 |
| 2005-07-05 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 2005-07-04 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2005-07-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-06-24 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2005-06-23 | 471 | 471 | 471 | 471 | 6,000 | 471 |
| 2005-06-22 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2005-06-20 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2005-06-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-06-16 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2005-06-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-06-10 | 463 | 463 | 463 | 463 | 16,000 | 463 |
| 2005-06-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-06-03 | 473 | 473 | 473 | 473 | 4,000 | 473 |
| 2005-06-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2005-05-26 | 495 | 495 | 427 | 427 | 4,000 | 427 |
| 2005-05-25 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2005-05-24 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2005-05-23 | 448 | 449 | 448 | 449 | 3,000 | 449 |
| 2005-05-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-05-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-05-12 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2005-05-06 | 477 | 477 | 476 | 476 | 4,000 | 476 |
| 2005-05-02 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2005-04-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-04-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-04-21 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2005-04-20 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2005-04-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-04-15 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2005-04-05 | 452 | 452 | 452 | 452 | 4,000 | 452 |
| 2005-04-01 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2005-03-24 | 476 | 476 | 416 | 416 | 6,000 | 416 |
| 2005-03-23 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 2005-03-22 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 2005-03-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-03-15 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2005-03-11 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2005-03-04 | 432 | 432 | 431 | 431 | 6,000 | 431 |
| 2005-03-01 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2005-02-25 | 414 | 414 | 414 | 414 | 5,000 | 414 |
| 2005-02-24 | 452 | 452 | 452 | 452 | 4,000 | 452 |
| 2005-02-23 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2005-02-22 | 425 | 427 | 425 | 427 | 2,000 | 427 |
| 2005-02-21 | 433 | 433 | 412 | 412 | 4,000 | 412 |
| 2005-02-18 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2005-02-16 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-02-15 | 469 | 469 | 450 | 450 | 4,000 | 450 |
| 2005-02-07 | 473 | 473 | 473 | 473 | 4,000 | 473 |
| 2005-02-04 | 453 | 473 | 453 | 473 | 5,000 | 473 |
| 2005-02-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-02-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-02-01 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2005-01-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-01-26 | 473 | 473 | 473 | 473 | 5,000 | 473 |
| 2005-01-24 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2005-01-18 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2005-01-12 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2005-01-05 | 473 | 473 | 473 | 473 | 15,000 | 473 |
| 2005-01-04 | 472 | 472 | 472 | 472 | 1,000 | 472 |
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
