1832 北海電気工事(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-25	354	354	354	354	10,000	354
2012-12-21	350	350	348	348	2,000	348
2012-12-20	360	360	351	351	3,000	351
2012-12-19	354	354	354	354	1,000	354
2012-12-14	350	350	350	350	1,000	350
2012-12-13	349	349	349	349	2,000	349
2012-12-12	349	349	349	349	2,000	349
2012-12-10	352	352	352	352	20,000	352
2012-12-05	349	349	344	344	6,000	344
2012-12-04	349	349	349	349	1,000	349
2012-11-30	347	347	345	345	9,000	345
2012-11-29	355	355	355	355	1,000	355
2012-11-28	350	350	350	350	1,000	350
2012-11-26	344	344	344	344	1,000	344
2012-11-22	349	349	349	349	9,000	349
2012-11-21	344	349	344	349	5,000	349
2012-11-16	344	345	344	345	3,000	345
2012-11-15	344	344	344	344	1,000	344
2012-11-05	346	346	346	346	8,000	346
2012-11-01	347	347	347	347	1,000	347
2012-10-31	342	342	342	342	2,000	342
2012-10-30	350	350	350	350	1,000	350
2012-10-29	338	338	338	338	1,000	338
2012-10-22	338	338	338	338	11,000	338
2012-10-19	332	332	325	330	11,000	330
2012-10-18	357	357	340	340	13,000	340
2012-10-17	358	358	358	358	2,000	358
2012-10-16	358	358	358	358	4,000	358
2012-10-15	363	363	363	363	1,000	363
2012-10-12	359	359	359	359	1,000	359
2012-10-11	364	364	360	360	3,000	360
2012-10-05	368	368	368	368	6,000	368
2012-10-04	368	368	368	368	1,000	368
2012-10-02	370	370	370	370	2,000	370
2012-09-26	368	368	368	368	7,000	368
2012-09-24	372	372	372	372	9,000	372
2012-09-21	375	375	375	375	1,000	375
2012-09-14	377	377	373	373	4,000	373
2012-09-12	373	373	373	373	2,000	373
2012-09-11	373	373	373	373	3,000	373
2012-09-10	372	372	372	372	5,000	372
2012-09-05	380	380	380	380	6,000	380
2012-09-04	382	382	382	382	1,000	382
2012-08-31	384	385	384	385	2,000	385
2012-08-30	381	381	381	381	2,000	381
2012-08-29	383	385	383	385	4,000	385
2012-08-27	383	383	383	383	1,000	383
2012-08-22	389	389	389	389	9,000	389
2012-08-20	377	382	377	382	10,000	382
2012-08-15	373	373	373	373	1,000	373
2012-08-07	372	372	367	367	8,000	367
2012-08-03	377	377	374	374	7,000	374
2012-08-01	385	385	385	385	1,000	385
2012-07-31	385	385	385	385	1,000	385
2012-07-23	382	382	382	382	29,000	382
2012-07-20	373	375	373	375	7,000	375
2012-07-19	370	370	370	370	3,000	370
2012-07-13	371	371	365	365	5,000	365
2012-07-11	365	365	365	365	7,000	365
2012-07-05	373	373	373	373	22,000	373
2012-07-04	372	375	372	375	4,000	375
2012-07-02	372	373	372	372	3,000	372
2012-06-29	367	367	367	367	2,000	367
2012-06-25	368	375	368	375	4,000	375
2012-06-22	373	373	373	373	9,000	373
2012-06-20	375	375	375	375	5,000	375
2012-06-15	378	378	378	378	1,000	378
2012-06-13	372	372	372	372	1,000	372
2012-06-08	371	371	371	371	19,000	371
2012-06-07	370	371	370	371	3,000	371
2012-06-05	370	370	370	370	7,000	370
2012-06-04	370	370	370	370	1,000	370
2012-06-01	374	374	374	374	1,000	374
2012-05-29	374	374	374	374	1,000	374
2012-05-23	370	370	366	366	6,000	366
2012-05-22	373	373	373	373	11,000	373
2012-05-21	377	377	377	377	1,000	377
2012-05-18	380	380	380	380	1,000	380
2012-05-15	373	373	373	373	1,000	373
2012-05-14	376	376	376	376	1,000	376
2012-05-11	379	379	378	378	2,000	378
2012-05-09	371	371	371	371	1,000	371
2012-05-07	374	374	374	374	1,000	374
2012-05-02	370	377	370	377	10,000	377
2012-04-27	370	378	370	378	3,000	378
2012-04-23	369	369	362	362	17,000	362
2012-04-20	362	362	362	362	1,000	362
2012-04-19	362	362	362	362	1,000	362
2012-04-18	360	360	360	360	2,000	360
2012-04-17	360	360	360	360	2,000	360
2012-04-16	363	363	360	360	8,000	360
2012-04-13	367	367	367	367	1,000	367
2012-04-11	362	363	360	360	21,000	360
2012-04-10	365	365	364	364	8,000	364
2012-04-06	371	371	370	370	6,000	370
2012-04-05	371	371	371	371	9,000	371
2012-04-04	376	376	376	376	2,000	376
2012-04-02	376	376	376	376	3,000	376
2012-03-30	379	379	379	379	1,000	379
2012-03-29	380	380	380	380	1,000	380
2012-03-23	382	382	382	382	4,000	382
2012-03-22	384	385	384	384	18,000	384
2012-03-21	386	386	386	386	2,000	386
2012-03-19	385	385	385	385	2,000	385
2012-03-16	389	389	389	389	1,000	389
2012-03-15	384	384	384	384	1,000	384
2012-03-14	384	384	384	384	1,000	384
2012-03-13	380	380	380	380	2,000	380
2012-03-12	382	382	382	382	1,000	382
2012-03-09	382	382	382	382	1,000	382
2012-03-07	383	383	381	381	5,000	381
2012-03-06	384	385	384	385	4,000	385
2012-03-05	384	384	384	384	7,000	384
2012-03-02	392	392	392	392	1,000	392
2012-03-01	387	394	387	394	3,000	394
2012-02-29	386	386	386	386	3,000	386
2012-02-28	387	387	387	387	1,000	387
2012-02-24	390	390	387	387	2,000	387
2012-02-23	390	390	390	390	1,000	390
2012-02-22	396	396	390	390	10,000	390
2012-02-21	399	399	399	399	1,000	399
2012-02-20	399	399	399	399	2,000	399
2012-02-17	396	396	396	396	1,000	396
2012-02-13	396	396	396	396	1,000	396
2012-02-10	395	395	395	395	2,000	395
2012-02-03	403	403	395	395	12,000	395
2012-02-01	403	403	403	403	1,000	403
2012-01-31	402	402	402	402	8,000	402
2012-01-23	408	408	408	408	9,000	408
2012-01-20	403	403	403	403	1,000	403
2012-01-19	404	404	403	403	8,000	403
2012-01-18	415	415	400	405	7,000	405
2012-01-17	415	415	415	415	2,000	415
2012-01-13	404	404	404	404	1,000	404
2012-01-05	404	404	404	404	6,000	404
2012-01-04	402	402	402	402	2,000	402

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