1832 (株)北海電工 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 463 | 463 | 444 | 444 | 14,000 | 444 |
| 2015-12-22 | 469 | 469 | 469 | 469 | 7,000 | 469 |
| 2015-12-21 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-12-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-12-14 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2015-12-10 | 468 | 468 | 468 | 468 | 14,000 | 468 |
| 2015-12-09 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2015-12-08 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2015-12-07 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2015-12-04 | 490 | 490 | 462 | 462 | 8,000 | 462 |
| 2015-12-03 | 482 | 482 | 476 | 476 | 4,000 | 476 |
| 2015-12-02 | 473 | 480 | 473 | 480 | 2,000 | 480 |
| 2015-11-30 | 470 | 478 | 470 | 478 | 2,000 | 478 |
| 2015-11-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2015-11-24 | 463 | 463 | 463 | 463 | 8,000 | 463 |
| 2015-11-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-11-19 | 448 | 448 | 439 | 439 | 3,000 | 439 |
| 2015-11-13 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-11-12 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2015-11-05 | 434 | 434 | 434 | 434 | 6,000 | 434 |
| 2015-11-04 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2015-10-26 | 425 | 425 | 424 | 424 | 2,000 | 424 |
| 2015-10-22 | 445 | 445 | 421 | 421 | 10,000 | 421 |
| 2015-10-21 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2015-10-15 | 430 | 430 | 422 | 430 | 4,000 | 430 |
| 2015-10-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2015-10-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2015-10-05 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 2015-09-24 | 426 | 426 | 426 | 426 | 8,000 | 426 |
| 2015-09-16 | 427 | 427 | 403 | 403 | 26,000 | 403 |
| 2015-09-15 | 413 | 420 | 413 | 420 | 20,000 | 420 |
| 2015-09-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-09-11 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2015-09-04 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2015-09-02 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2015-08-31 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2015-08-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2015-08-25 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2015-08-24 | 449 | 449 | 449 | 449 | 8,000 | 449 |
| 2015-08-21 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2015-08-18 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2015-08-17 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2015-08-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2015-08-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2015-08-07 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-08-05 | 442 | 442 | 442 | 442 | 6,000 | 442 |
| 2015-08-03 | 436 | 436 | 435 | 435 | 4,000 | 435 |
| 2015-07-27 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2015-07-24 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2015-07-22 | 489 | 489 | 427 | 427 | 37,000 | 427 |
| 2015-07-21 | 473 | 475 | 473 | 475 | 2,000 | 475 |
| 2015-07-17 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2015-07-16 | 452 | 465 | 452 | 465 | 3,000 | 465 |
| 2015-07-15 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2015-07-14 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2015-07-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2015-07-07 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2015-07-06 | 468 | 490 | 468 | 485 | 18,000 | 485 |
| 2015-07-03 | 443 | 455 | 443 | 455 | 12,000 | 455 |
| 2015-07-02 | 439 | 439 | 431 | 431 | 3,000 | 431 |
| 2015-06-22 | 423 | 423 | 422 | 422 | 11,000 | 422 |
| 2015-06-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2015-06-18 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2015-06-15 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2015-06-10 | 417 | 417 | 410 | 410 | 20,000 | 410 |
| 2015-06-09 | 417 | 417 | 417 | 417 | 8,000 | 417 |
| 2015-06-05 | 416 | 416 | 416 | 416 | 5,000 | 416 |
| 2015-06-04 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2015-06-03 | 417 | 418 | 417 | 418 | 2,000 | 418 |
| 2015-06-01 | 409 | 409 | 409 | 409 | 8,000 | 409 |
| 2015-05-28 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2015-05-25 | 412 | 412 | 409 | 409 | 2,000 | 409 |
| 2015-05-22 | 420 | 420 | 411 | 411 | 10,000 | 411 |
| 2015-05-21 | 426 | 426 | 411 | 419 | 6,000 | 419 |
| 2015-05-20 | 410 | 418 | 410 | 418 | 3,000 | 418 |
| 2015-05-19 | 400 | 400 | 398 | 398 | 26,000 | 398 |
| 2015-05-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-05-01 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2015-04-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-04-22 | 401 | 401 | 401 | 401 | 9,000 | 401 |
| 2015-04-21 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2015-04-17 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2015-04-09 | 402 | 402 | 398 | 398 | 3,000 | 398 |
| 2015-04-08 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2015-04-03 | 402 | 402 | 401 | 401 | 7,000 | 401 |
| 2015-04-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2015-04-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-03-24 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2015-03-23 | 417 | 417 | 410 | 410 | 10,000 | 410 |
| 2015-03-20 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2015-03-19 | 403 | 411 | 403 | 411 | 6,000 | 411 |
| 2015-03-13 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2015-03-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2015-03-05 | 408 | 408 | 408 | 408 | 6,000 | 408 |
| 2015-03-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-02-25 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2015-02-24 | 404 | 404 | 404 | 404 | 5,000 | 404 |
| 2015-02-23 | 410 | 410 | 405 | 405 | 9,000 | 405 |
| 2015-02-20 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2015-02-19 | 404 | 405 | 404 | 405 | 3,000 | 405 |
| 2015-02-18 | 396 | 400 | 396 | 400 | 5,000 | 400 |
| 2015-02-13 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2015-02-12 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2015-02-06 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2015-02-05 | 409 | 409 | 409 | 409 | 5,000 | 409 |
| 2015-01-30 | 408 | 408 | 408 | 408 | 6,000 | 408 |
| 2015-01-26 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2015-01-22 | 418 | 418 | 416 | 416 | 10,000 | 416 |
| 2015-01-21 | 412 | 418 | 410 | 410 | 10,000 | 410 |
| 2015-01-14 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2015-01-08 | 420 | 420 | 415 | 415 | 7,000 | 415 |
| 2015-01-05 | 427 | 427 | 427 | 427 | 6,000 | 427 |
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
