1832 (株)北海電工 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 2008-12-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-12-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-12-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-12-10 | 420 | 420 | 420 | 420 | 15,000 | 420 |
| 2008-12-09 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2008-12-08 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-12-05 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2008-12-04 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2008-12-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-11-27 | 429 | 429 | 379 | 379 | 4,000 | 379 |
| 2008-11-25 | 431 | 431 | 431 | 431 | 9,000 | 431 |
| 2008-11-20 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-11-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-11-14 | 395 | 400 | 395 | 400 | 11,000 | 400 |
| 2008-11-06 | 384 | 384 | 384 | 384 | 6,000 | 384 |
| 2008-11-04 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2008-10-31 | 447 | 447 | 333 | 333 | 12,000 | 333 |
| 2008-10-24 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2008-10-23 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2008-10-22 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2008-10-20 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2008-10-16 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-10-09 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2008-10-08 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-10-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-10-03 | 424 | 424 | 424 | 424 | 6,000 | 424 |
| 2008-10-02 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2008-10-01 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 2008-09-30 | 425 | 425 | 421 | 425 | 5,000 | 425 |
| 2008-09-26 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 2008-09-22 | 445 | 445 | 445 | 445 | 9,000 | 445 |
| 2008-09-19 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2008-09-12 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2008-09-11 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-09-05 | 428 | 428 | 410 | 410 | 15,000 | 410 |
| 2008-09-04 | 414 | 414 | 414 | 414 | 4,000 | 414 |
| 2008-09-03 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-09-01 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2008-08-26 | 421 | 422 | 421 | 422 | 4,000 | 422 |
| 2008-08-22 | 444 | 444 | 430 | 430 | 13,000 | 430 |
| 2008-08-20 | 438 | 438 | 435 | 435 | 3,000 | 435 |
| 2008-08-19 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2008-08-18 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2008-08-15 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2008-08-08 | 433 | 433 | 432 | 432 | 2,000 | 432 |
| 2008-08-05 | 450 | 450 | 430 | 430 | 10,000 | 430 |
| 2008-08-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-07-23 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2008-07-22 | 450 | 450 | 450 | 450 | 20,000 | 450 |
| 2008-07-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-07-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-07-04 | 450 | 450 | 450 | 450 | 19,000 | 450 |
| 2008-07-03 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2008-07-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-07-01 | 441 | 441 | 441 | 441 | 6,000 | 441 |
| 2008-06-26 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2008-06-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-06-23 | 462 | 462 | 462 | 462 | 8,000 | 462 |
| 2008-06-20 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2008-06-18 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2008-06-16 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2008-06-13 | 450 | 450 | 448 | 448 | 2,000 | 448 |
| 2008-06-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-06-10 | 463 | 463 | 463 | 463 | 14,000 | 463 |
| 2008-06-06 | 450 | 450 | 446 | 446 | 2,000 | 446 |
| 2008-06-05 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2008-06-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-06-03 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2008-06-02 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-05-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-05-22 | 453 | 453 | 453 | 453 | 11,000 | 453 |
| 2008-05-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-05-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-05-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-05-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-05-02 | 454 | 454 | 454 | 454 | 5,000 | 454 |
| 2008-05-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-04-24 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2008-04-22 | 459 | 459 | 459 | 459 | 8,000 | 459 |
| 2008-04-18 | 471 | 471 | 446 | 446 | 2,000 | 446 |
| 2008-04-16 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2008-04-04 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2008-04-03 | 441 | 441 | 431 | 431 | 3,000 | 431 |
| 2008-04-01 | 464 | 464 | 454 | 454 | 2,000 | 454 |
| 2008-03-25 | 451 | 451 | 451 | 451 | 8,000 | 451 |
| 2008-03-24 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2008-03-21 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2008-03-18 | 450 | 450 | 410 | 410 | 2,000 | 410 |
| 2008-03-17 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2008-03-14 | 458 | 460 | 445 | 445 | 16,000 | 445 |
| 2008-03-05 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 2008-03-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-02-27 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2008-02-22 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2008-02-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-02-20 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2008-02-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-02-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-02-14 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-02-12 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 2008-02-05 | 479 | 479 | 479 | 479 | 4,000 | 479 |
| 2008-02-01 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2008-01-22 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2008-01-21 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2008-01-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-01-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-01-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-01-04 | 469 | 469 | 469 | 469 | 5,000 | 469 |
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
