1832 (株)北海電工 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-12-27 | 390 | 390 | 365 | 376 | 17,000 | 376 |
| 2010-12-24 | 402 | 402 | 390 | 398 | 8,000 | 398 |
| 2010-12-22 | 420 | 420 | 410 | 410 | 19,000 | 410 |
| 2010-12-21 | 421 | 429 | 421 | 429 | 4,000 | 429 |
| 2010-12-20 | 420 | 423 | 420 | 423 | 5,000 | 423 |
| 2010-12-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-12-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2010-12-15 | 423 | 423 | 407 | 407 | 3,000 | 407 |
| 2010-12-14 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2010-12-13 | 416 | 416 | 415 | 415 | 7,000 | 415 |
| 2010-12-10 | 424 | 424 | 424 | 424 | 20,000 | 424 |
| 2010-12-09 | 430 | 431 | 416 | 416 | 17,000 | 416 |
| 2010-12-08 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2010-12-07 | 438 | 438 | 437 | 437 | 4,000 | 437 |
| 2010-12-06 | 438 | 438 | 438 | 438 | 6,000 | 438 |
| 2010-12-03 | 459 | 459 | 438 | 438 | 13,000 | 438 |
| 2010-12-02 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2010-12-01 | 442 | 446 | 438 | 440 | 6,000 | 440 |
| 2010-11-29 | 437 | 437 | 437 | 437 | 4,000 | 437 |
| 2010-11-24 | 437 | 437 | 437 | 437 | 6,000 | 437 |
| 2010-11-22 | 454 | 454 | 454 | 454 | 8,000 | 454 |
| 2010-11-18 | 447 | 447 | 447 | 447 | 10,000 | 447 |
| 2010-11-17 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2010-11-16 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2010-11-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2010-11-12 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2010-11-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2010-11-09 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2010-11-08 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2010-11-05 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2010-11-04 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2010-11-01 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2010-10-22 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 2010-10-20 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2010-10-18 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2010-10-15 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2010-10-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-10-05 | 473 | 473 | 473 | 473 | 6,000 | 473 |
| 2010-10-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-09-22 | 447 | 447 | 447 | 447 | 8,000 | 447 |
| 2010-09-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-09-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2010-09-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2010-09-13 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2010-09-09 | 444 | 444 | 440 | 440 | 8,000 | 440 |
| 2010-09-06 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2010-09-03 | 466 | 466 | 466 | 466 | 6,000 | 466 |
| 2010-09-02 | 456 | 456 | 453 | 453 | 4,000 | 453 |
| 2010-09-01 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2010-08-31 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2010-08-23 | 478 | 478 | 446 | 446 | 9,000 | 446 |
| 2010-08-20 | 457 | 465 | 457 | 465 | 2,000 | 465 |
| 2010-08-19 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2010-08-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2010-08-06 | 436 | 440 | 436 | 440 | 3,000 | 440 |
| 2010-08-05 | 475 | 475 | 460 | 460 | 6,000 | 460 |
| 2010-08-04 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2010-07-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2010-07-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-07-23 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2010-07-22 | 478 | 478 | 478 | 478 | 19,000 | 478 |
| 2010-07-21 | 461 | 465 | 461 | 465 | 2,000 | 465 |
| 2010-07-20 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2010-07-16 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2010-07-15 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2010-07-08 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2010-07-07 | 451 | 451 | 443 | 443 | 3,000 | 443 |
| 2010-07-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-07-05 | 494 | 494 | 494 | 494 | 18,000 | 494 |
| 2010-07-02 | 472 | 480 | 472 | 480 | 7,000 | 480 |
| 2010-07-01 | 460 | 460 | 456 | 456 | 4,000 | 456 |
| 2010-06-30 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2010-06-28 | 468 | 468 | 468 | 468 | 4,000 | 468 |
| 2010-06-22 | 467 | 467 | 460 | 460 | 9,000 | 460 |
| 2010-06-21 | 462 | 470 | 462 | 470 | 5,000 | 470 |
| 2010-06-18 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 2010-06-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-06-11 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2010-06-10 | 484 | 484 | 484 | 484 | 16,000 | 484 |
| 2010-06-04 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2010-06-03 | 460 | 462 | 460 | 462 | 2,000 | 462 |
| 2010-06-01 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2010-05-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-05-27 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2010-05-24 | 459 | 459 | 459 | 459 | 8,000 | 459 |
| 2010-05-20 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2010-05-18 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2010-05-14 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2010-05-13 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2010-05-10 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2010-05-06 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2010-04-30 | 457 | 457 | 457 | 457 | 4,000 | 457 |
| 2010-04-28 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 2010-04-23 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2010-04-22 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2010-04-21 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2010-04-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-04-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-04-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-04-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-04-05 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 2010-04-01 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2010-03-31 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2010-03-26 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2010-03-23 | 453 | 453 | 453 | 453 | 8,000 | 453 |
| 2010-03-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2010-03-18 | 450 | 450 | 442 | 442 | 2,000 | 442 |
| 2010-03-15 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2010-03-08 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2010-03-05 | 450 | 450 | 435 | 435 | 5,000 | 435 |
| 2010-03-04 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2010-03-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2010-02-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-02-24 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2010-02-22 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2010-02-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-02-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2010-02-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-02-05 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2010-02-01 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2010-01-25 | 463 | 463 | 423 | 423 | 11,000 | 423 |
| 2010-01-22 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2010-01-20 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2010-01-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-01-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-01-07 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2010-01-05 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2010-01-04 | 411 | 411 | 411 | 411 | 1,000 | 411 |
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
