1832 (株)北海電工 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2013-12-25 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2013-12-24 | 416 | 416 | 416 | 416 | 6,000 | 416 |
| 2013-12-20 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2013-12-19 | 390 | 397 | 390 | 397 | 3,000 | 397 |
| 2013-12-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-12-10 | 388 | 388 | 388 | 388 | 18,000 | 388 |
| 2013-12-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2013-12-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2013-12-05 | 382 | 382 | 382 | 382 | 7,000 | 382 |
| 2013-12-03 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-12-02 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-11-22 | 382 | 382 | 382 | 382 | 10,000 | 382 |
| 2013-11-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-11-20 | 361 | 370 | 361 | 370 | 7,000 | 370 |
| 2013-11-05 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2013-11-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-10-30 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 2013-10-22 | 366 | 366 | 366 | 366 | 9,000 | 366 |
| 2013-10-21 | 367 | 367 | 359 | 359 | 3,000 | 359 |
| 2013-10-18 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2013-10-15 | 365 | 365 | 353 | 353 | 9,000 | 353 |
| 2013-10-08 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2013-10-07 | 362 | 362 | 358 | 358 | 7,000 | 358 |
| 2013-10-04 | 369 | 369 | 363 | 363 | 9,000 | 363 |
| 2013-10-02 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2013-10-01 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2013-09-30 | 377 | 378 | 369 | 371 | 12,000 | 371 |
| 2013-09-27 | 378 | 378 | 376 | 376 | 2,000 | 376 |
| 2013-09-24 | 386 | 386 | 386 | 386 | 10,000 | 386 |
| 2013-09-20 | 371 | 375 | 371 | 375 | 2,000 | 375 |
| 2013-09-13 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2013-09-05 | 390 | 390 | 376 | 376 | 9,000 | 376 |
| 2013-08-30 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2013-08-29 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2013-08-28 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2013-08-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-08-23 | 380 | 380 | 377 | 377 | 3,000 | 377 |
| 2013-08-22 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2013-08-21 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2013-08-15 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2013-08-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-08-06 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2013-08-05 | 400 | 400 | 376 | 376 | 7,000 | 376 |
| 2013-08-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-07-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-07-23 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2013-07-22 | 412 | 412 | 412 | 412 | 22,000 | 412 |
| 2013-07-19 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2013-07-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-07-17 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-07-16 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2013-07-12 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2013-07-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-07-05 | 392 | 392 | 372 | 372 | 22,000 | 372 |
| 2013-07-04 | 376 | 384 | 376 | 384 | 2,000 | 384 |
| 2013-07-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-07-02 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2013-07-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-06-24 | 372 | 372 | 368 | 368 | 11,000 | 368 |
| 2013-06-21 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2013-06-14 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2013-06-10 | 369 | 369 | 361 | 361 | 20,000 | 361 |
| 2013-06-05 | 370 | 370 | 370 | 370 | 12,000 | 370 |
| 2013-06-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-06-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-05-31 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-05-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-05-24 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2013-05-23 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2013-05-22 | 362 | 362 | 355 | 355 | 14,000 | 355 |
| 2013-05-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2013-05-16 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2013-05-15 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2013-05-14 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 2013-05-13 | 345 | 345 | 343 | 343 | 10,000 | 343 |
| 2013-05-07 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2013-05-02 | 346 | 346 | 346 | 346 | 8,000 | 346 |
| 2013-05-01 | 345 | 345 | 345 | 345 | 8,000 | 345 |
| 2013-04-26 | 357 | 357 | 353 | 353 | 4,000 | 353 |
| 2013-04-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2013-04-24 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2013-04-22 | 359 | 359 | 359 | 359 | 10,000 | 359 |
| 2013-04-15 | 357 | 361 | 353 | 353 | 5,000 | 353 |
| 2013-04-12 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2013-04-05 | 354 | 354 | 354 | 354 | 6,000 | 354 |
| 2013-04-03 | 356 | 356 | 341 | 341 | 7,000 | 341 |
| 2013-04-02 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2013-04-01 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2013-03-22 | 361 | 361 | 361 | 361 | 14,000 | 361 |
| 2013-03-21 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2013-03-19 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2013-03-18 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2013-03-15 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2013-03-12 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2013-03-08 | 346 | 346 | 346 | 346 | 20,000 | 346 |
| 2013-03-07 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2013-03-06 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2013-03-05 | 369 | 369 | 369 | 369 | 7,000 | 369 |
| 2013-03-04 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2013-03-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2013-02-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2013-02-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2013-02-22 | 345 | 345 | 345 | 345 | 10,000 | 345 |
| 2013-02-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2013-02-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2013-02-18 | 342 | 342 | 337 | 337 | 33,000 | 337 |
| 2013-02-15 | 372 | 372 | 342 | 342 | 9,000 | 342 |
| 2013-02-14 | 381 | 381 | 365 | 365 | 13,000 | 365 |
| 2013-02-05 | 389 | 389 | 389 | 389 | 5,000 | 389 |
| 2013-02-04 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2013-02-01 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2013-01-22 | 379 | 379 | 379 | 379 | 10,000 | 379 |
| 2013-01-21 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 2013-01-17 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2013-01-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-01-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-01-10 | 369 | 369 | 362 | 362 | 11,000 | 362 |
| 2013-01-07 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2013-01-04 | 378 | 378 | 370 | 370 | 7,000 | 370 |
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
