1832 (株)北海電工 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-22 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 2014-12-19 | 413 | 413 | 405 | 409 | 8,000 | 409 |
| 2014-12-18 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2014-12-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2014-12-12 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2014-12-11 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2014-12-10 | 415 | 415 | 415 | 415 | 17,000 | 415 |
| 2014-12-05 | 419 | 419 | 410 | 410 | 8,000 | 410 |
| 2014-12-03 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2014-12-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2014-12-01 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2014-11-27 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2014-11-26 | 414 | 414 | 405 | 405 | 8,000 | 405 |
| 2014-11-25 | 422 | 422 | 422 | 422 | 8,000 | 422 |
| 2014-11-21 | 411 | 415 | 410 | 415 | 5,000 | 415 |
| 2014-11-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2014-11-06 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2014-11-05 | 407 | 407 | 391 | 395 | 8,000 | 395 |
| 2014-10-31 | 390 | 400 | 390 | 400 | 9,000 | 400 |
| 2014-10-22 | 389 | 389 | 389 | 389 | 9,000 | 389 |
| 2014-10-17 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2014-10-15 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-10-06 | 380 | 396 | 380 | 396 | 7,000 | 396 |
| 2014-10-03 | 394 | 394 | 394 | 394 | 6,000 | 394 |
| 2014-10-01 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2014-09-26 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2014-09-24 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-09-22 | 402 | 402 | 402 | 402 | 9,000 | 402 |
| 2014-09-19 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2014-09-18 | 392 | 392 | 392 | 392 | 9,000 | 392 |
| 2014-09-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2014-09-10 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2014-09-09 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2014-09-08 | 410 | 410 | 408 | 408 | 4,000 | 408 |
| 2014-09-05 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 2014-09-01 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-08-28 | 407 | 407 | 404 | 404 | 7,000 | 404 |
| 2014-08-27 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2014-08-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-08-22 | 418 | 418 | 418 | 418 | 10,000 | 418 |
| 2014-08-21 | 419 | 425 | 418 | 425 | 4,000 | 425 |
| 2014-08-18 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2014-08-15 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2014-08-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-08-05 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 2014-08-01 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2014-07-29 | 401 | 410 | 401 | 410 | 6,000 | 410 |
| 2014-07-24 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2014-07-23 | 457 | 457 | 457 | 457 | 10,000 | 457 |
| 2014-07-22 | 444 | 444 | 444 | 444 | 15,000 | 444 |
| 2014-07-18 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2014-07-17 | 417 | 425 | 417 | 425 | 5,000 | 425 |
| 2014-07-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2014-07-15 | 415 | 425 | 415 | 425 | 3,000 | 425 |
| 2014-07-04 | 414 | 414 | 414 | 414 | 18,000 | 414 |
| 2014-07-03 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2014-07-02 | 422 | 422 | 410 | 410 | 3,000 | 410 |
| 2014-06-30 | 405 | 407 | 405 | 407 | 5,000 | 407 |
| 2014-06-23 | 404 | 404 | 404 | 404 | 8,000 | 404 |
| 2014-06-20 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-06-19 | 390 | 390 | 390 | 390 | 18,000 | 390 |
| 2014-06-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-06-12 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2014-06-10 | 406 | 406 | 401 | 401 | 18,000 | 401 |
| 2014-06-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-06-05 | 404 | 404 | 396 | 400 | 8,000 | 400 |
| 2014-06-04 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2014-06-03 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2014-06-02 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2014-05-30 | 408 | 408 | 397 | 397 | 15,000 | 397 |
| 2014-05-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-05-27 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2014-05-22 | 408 | 408 | 408 | 408 | 8,000 | 408 |
| 2014-05-20 | 396 | 400 | 396 | 400 | 9,000 | 400 |
| 2014-05-16 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2014-05-15 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2014-05-08 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2014-05-07 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2014-05-02 | 396 | 396 | 396 | 396 | 6,000 | 396 |
| 2014-05-01 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2014-04-25 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2014-04-23 | 392 | 392 | 385 | 389 | 8,000 | 389 |
| 2014-04-22 | 409 | 409 | 400 | 400 | 11,000 | 400 |
| 2014-04-21 | 406 | 406 | 405 | 405 | 3,000 | 405 |
| 2014-04-15 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2014-04-14 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2014-04-09 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2014-04-08 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2014-04-07 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2014-04-04 | 423 | 423 | 423 | 423 | 6,000 | 423 |
| 2014-04-03 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2014-04-01 | 429 | 429 | 415 | 415 | 2,000 | 415 |
| 2014-03-28 | 415 | 415 | 415 | 415 | 15,000 | 415 |
| 2014-03-26 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2014-03-24 | 449 | 449 | 449 | 449 | 8,000 | 449 |
| 2014-03-20 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2014-03-18 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2014-03-14 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2014-03-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-03-05 | 448 | 448 | 448 | 448 | 5,000 | 448 |
| 2014-03-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-02-28 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 2014-02-24 | 426 | 426 | 421 | 421 | 8,000 | 421 |
| 2014-02-21 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2014-02-17 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2014-02-05 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2014-02-04 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2014-01-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-01-22 | 448 | 448 | 448 | 448 | 8,000 | 448 |
| 2014-01-20 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2014-01-15 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2014-01-07 | 456 | 456 | 456 | 456 | 1,000 | 456 |
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
