1832 (株)北海電工 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2007-12-25 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 2007-12-21 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2007-12-20 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2007-12-19 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2007-12-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-12-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2007-12-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-12-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-12-11 | 464 | 464 | 464 | 464 | 15,000 | 464 |
| 2007-12-10 | 452 | 465 | 446 | 465 | 10,000 | 465 |
| 2007-12-07 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2007-12-05 | 457 | 457 | 457 | 457 | 5,000 | 457 |
| 2007-12-04 | 447 | 447 | 446 | 446 | 3,000 | 446 |
| 2007-11-30 | 460 | 460 | 447 | 447 | 4,000 | 447 |
| 2007-11-22 | 461 | 461 | 461 | 461 | 9,000 | 461 |
| 2007-11-20 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2007-11-16 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2007-11-15 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2007-11-13 | 445 | 445 | 445 | 445 | 14,000 | 445 |
| 2007-11-09 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 2007-11-07 | 468 | 468 | 460 | 460 | 4,000 | 460 |
| 2007-11-05 | 471 | 471 | 471 | 471 | 5,000 | 471 |
| 2007-11-01 | 499 | 499 | 475 | 475 | 11,000 | 475 |
| 2007-10-30 | 475 | 475 | 475 | 475 | 12,000 | 475 |
| 2007-10-22 | 475 | 475 | 475 | 475 | 8,000 | 475 |
| 2007-10-18 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-10-15 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2007-10-05 | 468 | 468 | 448 | 451 | 12,000 | 451 |
| 2007-10-04 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2007-10-02 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2007-09-26 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2007-09-25 | 474 | 474 | 474 | 474 | 9,000 | 474 |
| 2007-09-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-09-19 | 480 | 480 | 471 | 471 | 2,000 | 471 |
| 2007-09-14 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2007-09-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-09-05 | 466 | 466 | 466 | 466 | 6,000 | 466 |
| 2007-09-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-09-03 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2007-08-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-08-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-08-22 | 499 | 499 | 498 | 498 | 9,000 | 498 |
| 2007-08-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-08-03 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2007-08-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-08-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-07-30 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2007-07-27 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2007-07-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-07-24 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2007-07-23 | 495 | 495 | 495 | 495 | 8,000 | 495 |
| 2007-07-20 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 2007-07-19 | 509 | 509 | 467 | 467 | 11,000 | 467 |
| 2007-07-09 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 2007-07-06 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2007-07-05 | 484 | 484 | 484 | 484 | 9,000 | 484 |
| 2007-07-04 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-07-02 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2007-06-26 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2007-06-22 | 488 | 489 | 488 | 488 | 10,000 | 488 |
| 2007-06-21 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2007-06-18 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-06-15 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2007-06-08 | 468 | 468 | 468 | 468 | 15,000 | 468 |
| 2007-06-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-06-05 | 465 | 465 | 457 | 457 | 5,000 | 457 |
| 2007-06-04 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2007-06-01 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2007-05-23 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2007-05-22 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 2007-05-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-05-18 | 475 | 475 | 460 | 460 | 2,000 | 460 |
| 2007-05-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-05-15 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2007-05-09 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2007-05-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-05-02 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2007-04-23 | 457 | 457 | 452 | 452 | 25,000 | 452 |
| 2007-04-20 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2007-04-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-04-17 | 448 | 448 | 448 | 448 | 4,000 | 448 |
| 2007-04-13 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2007-04-05 | 466 | 466 | 466 | 466 | 4,000 | 466 |
| 2007-04-04 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2007-03-30 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-03-22 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 2007-03-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-03-16 | 480 | 480 | 460 | 460 | 11,000 | 460 |
| 2007-03-15 | 478 | 478 | 478 | 478 | 5,000 | 478 |
| 2007-03-08 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2007-03-05 | 490 | 490 | 466 | 466 | 6,000 | 466 |
| 2007-03-02 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2007-02-23 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2007-02-22 | 483 | 483 | 483 | 483 | 5,000 | 483 |
| 2007-02-21 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2007-02-19 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2007-02-15 | 483 | 483 | 465 | 465 | 3,000 | 465 |
| 2007-02-05 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 2007-02-01 | 499 | 499 | 464 | 464 | 2,000 | 464 |
| 2007-01-30 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2007-01-26 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2007-01-22 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2007-01-18 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2007-01-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-01-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2007-01-09 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2007-01-05 | 469 | 469 | 469 | 469 | 5,000 | 469 |
| 2007-01-04 | 475 | 475 | 456 | 456 | 2,000 | 456 |
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
