1832 (株)北海電工 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
