1. HOME >
  2. 株価時系列 >
  3. 1832 >
  4. 2021年

1832 (株)北海電工 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---693-693
2021-12-29693693693693700693
2021-12-28693693693693300693
2021-12-27---686-686
2021-12-24---686-686
2021-12-23---686-686
2021-12-226856866856865,200686
2021-12-21699700698700400700
2021-12-20692692692692700692
2021-12-17700700700700800700
2021-12-166836936836931,100693
2021-12-15703703703703700703
2021-12-14---718-718
2021-12-13---718-718
2021-12-1071871871871812,000718
2021-12-097097107037031,200703
2021-12-087057107007087,700708
2021-12-077107107057051,800705
2021-12-06709709709709800709
2021-12-037127127127124,900712
2021-12-027057137047133,500713
2021-12-01---703-703
2021-11-307007037007034,100703
2021-11-29696696696696200696
2021-11-266956956956951,500695
2021-11-25---700-700
2021-11-24---700-700
2021-11-227007007007004,500700
2021-11-19---690-690
2021-11-18---690-690
2021-11-17690690690690400690
2021-11-166957006956992,000699
2021-11-156996996956951,000695
2021-11-12---695-695
2021-11-11---695-695
2021-11-10---695-695
2021-11-09---695-695
2021-11-08---695-695
2021-11-056956956956954,800695
2021-11-04695695695695200695
2021-11-02695696695696300696
2021-11-016957006957001,800700
2021-10-29---687-687
2021-10-28---687-687
2021-10-276956956876872,000687
2021-10-26---695-695
2021-10-25---695-695
2021-10-226956956956954,500695
2021-10-216956956956951,700695
2021-10-207007007007001,000700
2021-10-197007006916911,200691
2021-10-18700700690690600690
2021-10-157007006906901,500690
2021-10-14690698690698500698
2021-10-13690690690690400690
2021-10-12---690-690
2021-10-11---690-690
2021-10-08690690690690200690
2021-10-07688688685685200685
2021-10-06---695-695
2021-10-057317316766956,000695
2021-10-047007056957051,600705
2021-10-01---685-685
2021-09-30---685-685
2021-09-29685685685685200685
2021-09-28690694690694400694
2021-09-27690690690690100690
2021-09-24---695-695
2021-09-226956956956954,500695
2021-09-21675675675675600675
2021-09-17---685-685
2021-09-16685685685685400685
2021-09-15700700700700800700
2021-09-14---690-690
2021-09-13---690-690
2021-09-10---690-690
2021-09-09690690690690200690
2021-09-08---687-687
2021-09-07687687687687100687
2021-09-06667667667667200667
2021-09-036956956956955,000695
2021-09-02686686685685600685
2021-09-016726726726721,000672
2021-08-31---670-670
2021-08-306746746706701,000670
2021-08-27---684-684
2021-08-26---684-684
2021-08-25---684-684
2021-08-24---684-684
2021-08-236846846846844,600684
2021-08-20675675675675100675
2021-08-19---661-661
2021-08-186826826616611,700661
2021-08-17682682682682500682
2021-08-16665665665665400665
2021-08-13683683683683700683
2021-08-12---673-673
2021-08-11---673-673
2021-08-10---673-673
2021-08-06---673-673
2021-08-056736736736735,100673
2021-08-04---656-656
2021-08-036536536486502,000650
2021-08-026656656606601,800660
2021-07-306646646626623,200662
2021-07-296776776726721,200672
2021-07-286846846726722,000672
2021-07-276936936766785,000678
2021-07-2670870870870823,000708
2021-07-217057157057084,800708
2021-07-207167257157156,100715
2021-07-19720720720720800720
2021-07-16733735720720500720
2021-07-157107207037031,600703
2021-07-14---710-710
2021-07-137107107107101,000710
2021-07-12---712-712
2021-07-09---712-712
2021-07-087107127107121,600712
2021-07-07---730-730
2021-07-06---730-730
2021-07-0573073073073014,300730
2021-07-027127157127151,700715
2021-07-01---715-715
2021-06-307087157087151,900715
2021-06-29---700-700
2021-06-28---700-700
2021-06-25---700-700
2021-06-24---700-700
2021-06-23---700-700
2021-06-227007007007004,500700
2021-06-217007007007002,400700
2021-06-18---690-690
2021-06-176906906906907,800690
2021-06-16---690-690
2021-06-15690690690690600690
2021-06-14---690-690
2021-06-11---690-690
2021-06-1069069069069012,600690
2021-06-09690690690690500690
2021-06-08690690690690600690
2021-06-076906906906906,100690
2021-06-046946946856855,500685
2021-06-03---680-680
2021-06-026806806806801,000680
2021-06-01675675675675100675
2021-05-31670670670670100670
2021-05-28---660-660
2021-05-27---660-660
2021-05-266646706606604,800660
2021-05-25674674674674100674
2021-05-246896896696694,600669
2021-05-21680680680680100680
2021-05-206806806706701,600670
2021-05-19---670-670
2021-05-18---670-670
2021-05-176706706706703,000670
2021-05-14682682682682600682
2021-05-13672672672672200672
2021-05-12672672672672100672
2021-05-11---665-665
2021-05-106706706656656,000665
2021-05-076836836656704,700670
2021-05-066816816706701,400670
2021-04-307097097097094,900709
2021-04-286856906856901,100690
2021-04-27---690-690
2021-04-26690690690690600690
2021-04-23---690-690
2021-04-226906906906904,600690
2021-04-21---680-680
2021-04-20---680-680
2021-04-196806806806802,000680
2021-04-166906906706703,000670
2021-04-15689689689689600689
2021-04-14---685-685
2021-04-13---685-685
2021-04-12685685685685800685
2021-04-09---682-682
2021-04-08---682-682
2021-04-07---682-682
2021-04-06682682682682100682
2021-04-056956956956954,800695
2021-04-02670680670680400680
2021-04-01---670-670
2021-03-316736736606702,200670
2021-03-30673673673673200673
2021-03-29---686-686
2021-03-26686686686686600686
2021-03-25684685684684900684
2021-03-246856906856901,200690
2021-03-23---690-690
2021-03-226936936936934,300693
2021-03-196907056906903,900690
2021-03-18682682682682100682
2021-03-17---680-680
2021-03-166916916806801,700680
2021-03-157007006906901,300690
2021-03-12---680-680
2021-03-11---680-680
2021-03-10---680-680
2021-03-09680680680680100680
2021-03-08680680680680300680
2021-03-057097097097094,800709
2021-03-04690690680680900680
2021-03-03---680-680
2021-03-02---680-680
2021-03-016856856756801,500680
2021-02-26---680-680
2021-02-25---680-680
2021-02-24---680-680
2021-02-226806806806805,200680
2021-02-19---670-670
2021-02-18666670666670800670
2021-02-17---654-654
2021-02-166606606546541,700654
2021-02-15660660660660600660
2021-02-12653653653653100653
2021-02-10---659-659
2021-02-09---659-659
2021-02-08---659-659
2021-02-056596596596597,500659
2021-02-046706706596592,400659
2021-02-03669669669669200669
2021-02-026606606606601,100660
2021-02-01659659659659100659
2021-01-29---659-659
2021-01-28---659-659
2021-01-27---659-659
2021-01-26---659-659
2021-01-25660660659659300659
2021-01-226486486486484,900648
2021-01-21650650650650500650
2021-01-206506506406403,000640
2021-01-19---650-650
2021-01-18650650650650100650
2021-01-15648648648648700648
2021-01-14630630630630300630
2021-01-13---640-640
2021-01-12640640640640100640
2021-01-08---649-649
2021-01-07649649649649200649
2021-01-06---650-650
2021-01-056506506506504,800650
2021-01-04630640630640700640

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