1832 (株)北海電工 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-28 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2016-12-22 | 477 | 477 | 477 | 477 | 8,000 | 477 |
| 2016-12-21 | 466 | 469 | 466 | 469 | 2,000 | 469 |
| 2016-12-20 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2016-12-19 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2016-12-15 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2016-12-13 | 462 | 462 | 461 | 461 | 3,000 | 461 |
| 2016-12-09 | 478 | 478 | 478 | 478 | 14,000 | 478 |
| 2016-12-08 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2016-12-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2016-12-05 | 467 | 467 | 467 | 467 | 5,000 | 467 |
| 2016-11-22 | 452 | 452 | 444 | 444 | 9,000 | 444 |
| 2016-11-21 | 430 | 440 | 430 | 440 | 27,000 | 440 |
| 2016-11-17 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 2016-11-15 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2016-11-14 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2016-11-04 | 435 | 435 | 431 | 431 | 7,000 | 431 |
| 2016-10-24 | 440 | 440 | 432 | 432 | 9,000 | 432 |
| 2016-10-21 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2016-10-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2016-10-05 | 434 | 434 | 434 | 434 | 5,000 | 434 |
| 2016-10-04 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2016-09-23 | 449 | 449 | 435 | 435 | 10,000 | 435 |
| 2016-09-21 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2016-09-15 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2016-09-12 | 446 | 446 | 445 | 445 | 5,000 | 445 |
| 2016-09-07 | 455 | 455 | 450 | 450 | 6,000 | 450 |
| 2016-09-05 | 471 | 471 | 463 | 463 | 5,000 | 463 |
| 2016-09-02 | 465 | 465 | 458 | 458 | 3,000 | 458 |
| 2016-09-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2016-08-25 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2016-08-22 | 478 | 478 | 478 | 478 | 7,000 | 478 |
| 2016-08-19 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2016-08-15 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2016-08-09 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2016-08-05 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2016-07-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2016-07-22 | 460 | 460 | 460 | 460 | 36,000 | 460 |
| 2016-07-21 | 480 | 486 | 467 | 467 | 23,000 | 467 |
| 2016-07-20 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 2016-07-19 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2016-07-15 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2016-07-14 | 480 | 480 | 450 | 450 | 6,000 | 450 |
| 2016-07-05 | 494 | 494 | 494 | 494 | 20,000 | 494 |
| 2016-06-30 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2016-06-29 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2016-06-28 | 455 | 460 | 455 | 460 | 5,000 | 460 |
| 2016-06-22 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 2016-06-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2016-06-10 | 455 | 455 | 455 | 455 | 15,000 | 455 |
| 2016-06-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2016-06-07 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2016-06-06 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2016-06-03 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 2016-06-01 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2016-05-24 | 432 | 432 | 425 | 425 | 3,000 | 425 |
| 2016-05-23 | 460 | 460 | 440 | 440 | 15,000 | 440 |
| 2016-05-20 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 2016-05-17 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2016-05-13 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2016-05-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2016-05-02 | 451 | 451 | 447 | 447 | 6,000 | 447 |
| 2016-04-25 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2016-04-22 | 460 | 460 | 455 | 455 | 15,000 | 455 |
| 2016-04-21 | 453 | 453 | 438 | 450 | 11,000 | 450 |
| 2016-04-18 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 2016-04-15 | 467 | 467 | 459 | 459 | 2,000 | 459 |
| 2016-04-14 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2016-04-05 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2016-04-04 | 443 | 453 | 443 | 453 | 3,000 | 453 |
| 2016-03-25 | 450 | 458 | 450 | 458 | 8,000 | 458 |
| 2016-03-24 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2016-03-22 | 461 | 461 | 461 | 461 | 7,000 | 461 |
| 2016-03-18 | 445 | 453 | 445 | 453 | 9,000 | 453 |
| 2016-03-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2016-03-15 | 444 | 444 | 440 | 440 | 2,000 | 440 |
| 2016-03-14 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2016-03-04 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 2016-03-03 | 442 | 442 | 442 | 442 | 4,000 | 442 |
| 2016-03-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2016-02-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2016-02-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2016-02-25 | 466 | 466 | 464 | 464 | 2,000 | 464 |
| 2016-02-22 | 482 | 482 | 482 | 482 | 7,000 | 482 |
| 2016-02-19 | 465 | 468 | 460 | 468 | 4,000 | 468 |
| 2016-02-18 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2016-02-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2016-02-16 | 470 | 470 | 470 | 470 | 13,000 | 470 |
| 2016-02-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2016-02-05 | 468 | 468 | 468 | 468 | 5,000 | 468 |
| 2016-02-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2016-02-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2016-02-01 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2016-01-22 | 457 | 457 | 457 | 457 | 8,000 | 457 |
| 2016-01-21 | 452 | 452 | 445 | 451 | 4,000 | 451 |
| 2016-01-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2016-01-15 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2016-01-05 | 459 | 459 | 459 | 459 | 5,000 | 459 |
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
