1832 北海電気工事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	410	410	410	410	1,000	410
2011-12-28	404	404	404	404	5,000	404
2011-12-22	412	412	412	412	9,000	412
2011-12-21	411	411	411	411	1,000	411
2011-12-20	410	410	410	410	4,000	410
2011-12-19	410	410	410	410	2,000	410
2011-12-16	416	416	416	416	1,000	416
2011-12-15	416	416	402	402	5,000	402
2011-12-09	416	416	416	416	18,000	416
2011-12-08	408	408	408	408	1,000	408
2011-12-06	407	407	407	407	1,000	407
2011-12-05	409	409	409	409	7,000	409
2011-12-02	410	410	410	410	3,000	410
2011-12-01	407	408	407	408	4,000	408
2011-11-30	406	406	406	406	2,000	406
2011-11-22	408	408	408	408	9,000	408
2011-11-18	410	410	405	405	2,000	405
2011-11-15	409	409	409	409	1,000	409
2011-11-11	410	410	408	408	2,000	408
2011-11-04	418	418	418	418	5,000	418
2011-11-01	410	410	410	410	3,000	410
2011-10-24	400	400	400	400	8,000	400
2011-10-20	393	393	393	393	1,000	393
2011-10-18	394	394	394	394	1,000	394
2011-10-17	388	388	388	388	1,000	388
2011-10-14	394	394	394	394	1,000	394
2011-10-13	391	391	391	391	4,000	391
2011-10-11	391	399	391	399	4,000	399
2011-10-05	413	413	413	413	6,000	413
2011-09-30	415	416	415	416	2,000	416
2011-09-22	413	413	413	413	9,000	413
2011-09-21	418	418	418	418	2,000	418
2011-09-16	423	423	422	422	3,000	422
2011-09-12	415	415	415	415	2,000	415
2011-09-09	416	416	416	416	1,000	416
2011-09-08	417	417	417	417	11,000	417
2011-09-06	432	432	425	425	2,000	425
2011-09-05	440	440	440	440	6,000	440
2011-09-02	440	440	440	440	1,000	440
2011-09-01	445	445	445	445	1,000	445
2011-08-22	447	447	447	447	8,000	447
2011-08-18	439	439	439	439	1,000	439
2011-08-17	440	440	425	425	6,000	425
2011-08-15	430	430	430	430	1,000	430
2011-08-05	430	430	430	430	6,000	430
2011-08-04	422	422	422	422	1,000	422
2011-08-03	422	422	419	419	2,000	419
2011-08-01	430	430	430	430	1,000	430
2011-07-22	422	422	422	422	26,000	422
2011-07-21	412	412	410	410	2,000	410
2011-07-20	415	415	415	415	3,000	415
2011-07-19	408	408	408	408	15,000	408
2011-07-15	408	408	408	408	1,000	408
2011-07-05	420	420	400	400	23,000	400
2011-07-04	407	410	405	410	10,000	410
2011-07-01	408	408	408	408	1,000	408
2011-06-28	390	390	390	390	1,000	390
2011-06-23	393	393	393	393	4,000	393
2011-06-22	401	401	401	401	9,000	401
2011-06-21	396	396	396	396	1,000	396
2011-06-20	396	396	396	396	1,000	396
2011-06-17	408	408	404	404	2,000	404
2011-06-15	410	410	410	410	5,000	410
2011-06-13	418	418	418	418	2,000	418
2011-06-10	412	415	412	415	19,000	415
2011-06-08	400	400	400	400	5,000	400
2011-06-06	400	400	400	400	1,000	400
2011-06-03	403	403	403	403	6,000	403
2011-06-01	407	407	406	406	2,000	406
2011-05-30	407	407	407	407	5,000	407
2011-05-26	405	405	405	405	1,000	405
2011-05-25	410	410	403	403	3,000	403
2011-05-23	413	413	410	410	11,000	410
2011-05-18	415	415	414	414	4,000	414
2011-05-13	415	415	415	415	1,000	415
2011-05-10	416	416	411	411	4,000	411
2011-05-06	421	421	421	421	1,000	421
2011-05-02	421	421	421	421	7,000	421
2011-04-25	421	421	421	421	2,000	421
2011-04-22	416	416	416	416	8,000	416
2011-04-21	430	430	430	430	2,000	430
2011-04-20	431	431	431	431	2,000	431
2011-04-18	435	435	434	434	3,000	434
2011-04-15	435	435	435	435	1,000	435
2011-04-14	435	435	435	435	1,000	435
2011-04-05	436	436	436	436	5,000	436
2011-04-04	433	433	430	430	2,000	430
2011-04-01	440	440	440	440	1,000	440
2011-03-22	465	465	465	465	8,000	465
2011-03-18	461	461	461	461	1,000	461
2011-03-15	437	445	437	445	2,000	445
2011-03-14	429	429	429	429	1,000	429
2011-03-08	426	434	426	434	6,000	434
2011-03-04	447	447	447	447	6,000	447
2011-03-03	425	433	425	433	3,000	433
2011-02-22	432	432	432	432	8,000	432
2011-02-21	432	432	432	432	1,000	432
2011-02-18	425	425	425	425	1,000	425
2011-02-15	410	426	410	418	3,000	418
2011-02-14	410	418	410	418	2,000	418
2011-02-04	409	409	409	409	7,000	409
2011-02-03	408	409	408	409	2,000	409
2011-02-02	395	400	395	400	2,000	400
2011-02-01	402	402	402	402	1,000	402
2011-01-31	395	395	395	395	1,000	395
2011-01-26	399	399	399	399	1,000	399
2011-01-25	390	390	390	390	2,000	390
2011-01-24	404	404	404	404	9,000	404
2011-01-21	398	398	398	398	1,000	398
2011-01-20	389	398	389	398	2,000	398
2011-01-18	392	392	392	392	1,000	392
2011-01-14	389	389	389	389	1,000	389
2011-01-06	386	386	381	381	13,000	381
2011-01-05	393	393	390	390	6,000	390
2011-01-04	388	394	388	394	7,000	394

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