1832 北海電気工事(株) 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
2015-12-2946346344444414,000444
2015-12-224694694694697,000469
2015-12-214654654654651,000465
2015-12-184704704704701,000470
2015-12-144764764764761,000476
2015-12-1046846846846814,000468
2015-12-094704704704704,000470
2015-12-084754754754753,000475
2015-12-074704704704704,000470
2015-12-044904904624628,000462
2015-12-034824824764764,000476
2015-12-024734804734802,000480
2015-11-304704784704782,000478
2015-11-264604604604601,000460
2015-11-244634634634638,000463
2015-11-204554554554551,000455
2015-11-194484484394393,000439
2015-11-134394394394391,000439
2015-11-124284284284281,000428
2015-11-054344344344346,000434
2015-11-044284284284281,000428
2015-10-264254254244242,000424
2015-10-2244544542142110,000421
2015-10-214384384384381,000438
2015-10-154304304224304,000430
2015-10-144254254254251,000425
2015-10-094254254254251,000425
2015-10-054334334334335,000433
2015-09-244264264264268,000426
2015-09-1642742740340326,000403
2015-09-1541342041342020,000420
2015-09-144004004004002,000400
2015-09-114064064064062,000406
2015-09-044304304304308,000430
2015-09-024184184184181,000418
2015-08-314184184184181,000418
2015-08-274154154154151,000415
2015-08-254234234234232,000423
2015-08-244494494494498,000449
2015-08-214414414414411,000441
2015-08-184494494494491,000449
2015-08-174414414414411,000441
2015-08-134254254254251,000425
2015-08-104304304304302,000430
2015-08-074344344344341,000434
2015-08-054424424424426,000442
2015-08-034364364354354,000435
2015-07-274314314314311,000431
2015-07-244364364364361,000436
2015-07-2248948942742737,000427
2015-07-214734754734752,000475
2015-07-174734734734732,000473
2015-07-164524654524653,000465
2015-07-154524524524522,000452
2015-07-144504504504506,000450
2015-07-094504504504501,000450
2015-07-074904904904903,000490
2015-07-0646849046848518,000485
2015-07-0344345544345512,000455
2015-07-024394394314313,000431
2015-06-2242342342242211,000422
2015-06-194154154154151,000415
2015-06-184164164164162,000416
2015-06-154124124124123,000412
2015-06-1041741741041020,000410
2015-06-094174174174178,000417
2015-06-054164164164165,000416
2015-06-044194194194191,000419
2015-06-034174184174182,000418
2015-06-014094094094098,000409
2015-05-284174174174172,000417
2015-05-254124124094092,000409
2015-05-2242042041141110,000411
2015-05-214264264114196,000419
2015-05-204104184104183,000418
2015-05-1940040039839826,000398
2015-05-154004004004001,000400
2015-05-014004004004006,000400
2015-04-304004004004001,000400
2015-04-224014014014019,000401
2015-04-213963963963962,000396
2015-04-173963963963961,000396
2015-04-094024023983983,000398
2015-04-084024024024021,000402
2015-04-034024024014017,000401
2015-04-024014014014011,000401
2015-04-014054054054051,000405
2015-03-244054054054053,000405
2015-03-2341741741041010,000410
2015-03-204094094094092,000409
2015-03-194034114034116,000411
2015-03-134074074074071,000407
2015-03-064014014014011,000401
2015-03-054084084084086,000408
2015-03-034054054054051,000405
2015-02-254054054054052,000405
2015-02-244044044044045,000404
2015-02-234104104054059,000405
2015-02-204084084084081,000408
2015-02-194044054044053,000405
2015-02-183964003964005,000400
2015-02-134034034034031,000403
2015-02-123963963963962,000396
2015-02-064034034034033,000403
2015-02-054094094094095,000409
2015-01-304084084084086,000408
2015-01-264084084084082,000408
2015-01-2241841841641610,000416
2015-01-2141241841041010,000410
2015-01-144104104104104,000410
2015-01-084204204154157,000415
2015-01-054274274274276,000427

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