1832 (株)北海電工 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-22 | 415 | 415 | 415 | 415 | 9,000 | 415 |
| 2009-12-21 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-12-18 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 2009-12-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-12-15 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2009-12-10 | 407 | 407 | 402 | 402 | 15,000 | 402 |
| 2009-12-09 | 403 | 403 | 402 | 402 | 5,000 | 402 |
| 2009-12-08 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2009-12-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-12-04 | 409 | 410 | 409 | 410 | 5,000 | 410 |
| 2009-12-02 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2009-11-25 | 409 | 409 | 409 | 409 | 6,000 | 409 |
| 2009-11-24 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-11-18 | 399 | 399 | 389 | 389 | 2,000 | 389 |
| 2009-11-13 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-11-10 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2009-11-09 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2009-11-06 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2009-11-05 | 403 | 403 | 403 | 403 | 4,000 | 403 |
| 2009-11-04 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2009-10-30 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2009-10-22 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 2009-10-21 | 403 | 405 | 403 | 405 | 3,000 | 405 |
| 2009-10-20 | 400 | 408 | 400 | 408 | 5,000 | 408 |
| 2009-10-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-15 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2009-10-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-10-05 | 407 | 407 | 387 | 395 | 7,000 | 395 |
| 2009-10-02 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-09-25 | 398 | 398 | 393 | 393 | 3,000 | 393 |
| 2009-09-24 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2009-09-18 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2009-09-16 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-09-15 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2009-09-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-09-04 | 406 | 406 | 406 | 406 | 5,000 | 406 |
| 2009-09-03 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2009-09-01 | 407 | 407 | 400 | 401 | 6,000 | 401 |
| 2009-08-31 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-08-24 | 409 | 409 | 409 | 409 | 9,000 | 409 |
| 2009-08-19 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2009-08-18 | 408 | 408 | 406 | 406 | 2,000 | 406 |
| 2009-08-14 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-08-11 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 2009-08-06 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-08-05 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 2009-08-04 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-08-03 | 406 | 406 | 406 | 406 | 5,000 | 406 |
| 2009-07-31 | 409 | 409 | 405 | 405 | 6,000 | 405 |
| 2009-07-28 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2009-07-27 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2009-07-22 | 419 | 419 | 419 | 419 | 26,000 | 419 |
| 2009-07-21 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2009-07-17 | 406 | 406 | 406 | 406 | 10,000 | 406 |
| 2009-07-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-07-13 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2009-07-07 | 410 | 410 | 406 | 406 | 5,000 | 406 |
| 2009-07-03 | 425 | 425 | 425 | 425 | 21,000 | 425 |
| 2009-07-02 | 407 | 419 | 407 | 419 | 7,000 | 419 |
| 2009-06-23 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 2009-06-22 | 412 | 412 | 412 | 412 | 9,000 | 412 |
| 2009-06-19 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2009-06-18 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-06-16 | 395 | 395 | 394 | 394 | 2,000 | 394 |
| 2009-06-15 | 395 | 395 | 395 | 395 | 11,000 | 395 |
| 2009-06-12 | 402 | 402 | 400 | 400 | 27,000 | 400 |
| 2009-06-10 | 405 | 405 | 396 | 396 | 21,000 | 396 |
| 2009-06-09 | 415 | 415 | 400 | 400 | 8,000 | 400 |
| 2009-06-05 | 425 | 425 | 411 | 411 | 6,000 | 411 |
| 2009-06-04 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2009-06-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-06-01 | 425 | 425 | 410 | 410 | 2,000 | 410 |
| 2009-05-22 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 2009-05-20 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-05-18 | 415 | 415 | 403 | 403 | 5,000 | 403 |
| 2009-05-15 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-05-13 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-05-12 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2009-05-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-05-08 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2009-05-07 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2009-05-01 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2009-04-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-04-27 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2009-04-22 | 418 | 418 | 418 | 418 | 9,000 | 418 |
| 2009-04-21 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-04-20 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-04-17 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2009-04-16 | 402 | 402 | 402 | 402 | 10,000 | 402 |
| 2009-04-15 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-04-03 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 2009-04-01 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2009-03-27 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2009-03-24 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2009-03-23 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 2009-03-18 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2009-03-09 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-03-05 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 2009-03-04 | 419 | 419 | 404 | 404 | 2,000 | 404 |
| 2009-03-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-03-02 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2009-02-27 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-02-24 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2009-02-23 | 401 | 401 | 401 | 401 | 14,000 | 401 |
| 2009-02-18 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2009-02-13 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2009-02-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-02-05 | 430 | 430 | 405 | 405 | 5,000 | 405 |
| 2009-02-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-02-03 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2009-01-30 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2009-01-22 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2009-01-21 | 421 | 425 | 421 | 425 | 2,000 | 425 |
| 2009-01-20 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2009-01-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-01-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-01-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-01-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-01-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-01-05 | 427 | 427 | 415 | 415 | 5,000 | 415 |
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
