1832 (株)北海電工 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 673 | 673 | 673 | 673 | 300 | 673 |
| 2022-12-29 | 671 | 671 | 671 | 671 | 200 | 671 |
| 2022-12-28 | 671 | 671 | 671 | 671 | 200 | 671 |
| 2022-12-27 | 667 | 667 | 667 | 667 | 500 | 667 |
| 2022-12-26 | 670 | 670 | 667 | 667 | 700 | 667 |
| 2022-12-23 | 675 | 675 | 667 | 667 | 1,100 | 667 |
| 2022-12-22 | 695 | 695 | 676 | 676 | 4,700 | 676 |
| 2022-12-21 | 678 | 685 | 678 | 685 | 200 | 685 |
| 2022-12-20 | 675 | 675 | 675 | 675 | 500 | 675 |
| 2022-12-19 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2022-12-16 | - | - | - | 675 | - | 675 |
| 2022-12-15 | 675 | 675 | 675 | 675 | 700 | 675 |
| 2022-12-14 | 677 | 677 | 656 | 656 | 1,000 | 656 |
| 2022-12-13 | 675 | 676 | 675 | 676 | 200 | 676 |
| 2022-12-12 | 678 | 678 | 672 | 672 | 1,700 | 672 |
| 2022-12-09 | 699 | 699 | 689 | 689 | 12,500 | 689 |
| 2022-12-08 | - | - | - | 689 | - | 689 |
| 2022-12-07 | 689 | 689 | 689 | 689 | 400 | 689 |
| 2022-12-06 | - | - | - | 689 | - | 689 |
| 2022-12-05 | 689 | 689 | 689 | 689 | 5,200 | 689 |
| 2022-12-02 | 691 | 692 | 691 | 692 | 400 | 692 |
| 2022-12-01 | 690 | 690 | 690 | 690 | 1,200 | 690 |
| 2022-11-30 | 690 | 690 | 690 | 690 | 1,100 | 690 |
| 2022-11-29 | 687 | 687 | 687 | 687 | 300 | 687 |
| 2022-11-28 | 690 | 690 | 685 | 685 | 1,600 | 685 |
| 2022-11-25 | - | - | - | 701 | - | 701 |
| 2022-11-24 | - | - | - | 701 | - | 701 |
| 2022-11-22 | 701 | 701 | 701 | 701 | 4,300 | 701 |
| 2022-11-21 | 690 | 700 | 690 | 691 | 5,500 | 691 |
| 2022-11-18 | 690 | 690 | 687 | 687 | 2,000 | 687 |
| 2022-11-17 | - | - | - | 691 | - | 691 |
| 2022-11-16 | - | - | - | 691 | - | 691 |
| 2022-11-15 | 691 | 691 | 691 | 691 | 600 | 691 |
| 2022-11-14 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2022-11-11 | - | - | - | 680 | - | 680 |
| 2022-11-10 | - | - | - | 680 | - | 680 |
| 2022-11-09 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2022-11-08 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2022-11-07 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2022-11-04 | 690 | 690 | 680 | 680 | 7,300 | 680 |
| 2022-11-02 | - | - | - | 684 | - | 684 |
| 2022-11-01 | 684 | 684 | 684 | 684 | 100 | 684 |
| 2022-10-31 | 684 | 684 | 684 | 684 | 100 | 684 |
| 2022-10-28 | - | - | - | 684 | - | 684 |
| 2022-10-27 | 676 | 684 | 676 | 684 | 1,600 | 684 |
| 2022-10-26 | 680 | 680 | 676 | 676 | 800 | 676 |
| 2022-10-25 | - | - | - | 690 | - | 690 |
| 2022-10-24 | 690 | 690 | 690 | 690 | 4,400 | 690 |
| 2022-10-21 | 690 | 690 | 690 | 690 | 700 | 690 |
| 2022-10-20 | 690 | 690 | 680 | 684 | 3,100 | 684 |
| 2022-10-19 | - | - | - | 686 | - | 686 |
| 2022-10-18 | 686 | 686 | 686 | 686 | 200 | 686 |
| 2022-10-17 | 690 | 690 | 685 | 685 | 1,500 | 685 |
| 2022-10-14 | 710 | 710 | 690 | 690 | 1,800 | 690 |
| 2022-10-13 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2022-10-12 | - | - | - | 690 | - | 690 |
| 2022-10-11 | - | - | - | 690 | - | 690 |
| 2022-10-07 | - | - | - | 690 | - | 690 |
| 2022-10-06 | - | - | - | 690 | - | 690 |
| 2022-10-05 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2022-10-04 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2022-10-03 | - | - | - | 688 | - | 688 |
| 2022-09-30 | 690 | 690 | 688 | 688 | 600 | 688 |
| 2022-09-29 | - | - | - | 681 | - | 681 |
| 2022-09-28 | 681 | 681 | 681 | 681 | 200 | 681 |
| 2022-09-27 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2022-09-26 | - | - | - | 697 | - | 697 |
| 2022-09-22 | 697 | 697 | 697 | 697 | 4,400 | 697 |
| 2022-09-21 | 696 | 696 | 687 | 687 | 400 | 687 |
| 2022-09-20 | 700 | 700 | 692 | 693 | 2,100 | 693 |
| 2022-09-16 | - | - | - | 690 | - | 690 |
| 2022-09-15 | 690 | 690 | 690 | 690 | 600 | 690 |
| 2022-09-14 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-09-13 | 680 | 680 | 674 | 680 | 1,300 | 680 |
| 2022-09-12 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2022-09-09 | - | - | - | 680 | - | 680 |
| 2022-09-08 | - | - | - | 680 | - | 680 |
| 2022-09-07 | 680 | 680 | 680 | 680 | 1,600 | 680 |
| 2022-09-06 | 680 | 680 | 680 | 680 | 600 | 680 |
| 2022-09-05 | 700 | 700 | 675 | 675 | 5,200 | 675 |
| 2022-09-02 | 680 | 680 | 680 | 680 | 1,100 | 680 |
| 2022-09-01 | - | - | - | 678 | - | 678 |
| 2022-08-31 | - | - | - | 678 | - | 678 |
| 2022-08-30 | 678 | 678 | 678 | 678 | 300 | 678 |
| 2022-08-29 | - | - | - | 687 | - | 687 |
| 2022-08-26 | - | - | - | 687 | - | 687 |
| 2022-08-25 | - | - | - | 687 | - | 687 |
| 2022-08-24 | - | - | - | 687 | - | 687 |
| 2022-08-23 | - | - | - | 687 | - | 687 |
| 2022-08-22 | 687 | 687 | 687 | 687 | 4,400 | 687 |
| 2022-08-19 | 683 | 688 | 680 | 685 | 700 | 685 |
| 2022-08-18 | 670 | 675 | 667 | 675 | 2,600 | 675 |
| 2022-08-17 | 685 | 685 | 682 | 682 | 600 | 682 |
| 2022-08-16 | 683 | 683 | 683 | 683 | 100 | 683 |
| 2022-08-15 | 690 | 690 | 680 | 682 | 1,000 | 682 |
| 2022-08-12 | 690 | 690 | 680 | 680 | 300 | 680 |
| 2022-08-10 | - | - | - | 699 | - | 699 |
| 2022-08-09 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2022-08-08 | - | - | - | 690 | - | 690 |
| 2022-08-05 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2022-08-04 | - | - | - | 690 | - | 690 |
| 2022-08-03 | - | - | - | 690 | - | 690 |
| 2022-08-02 | - | - | - | 690 | - | 690 |
| 2022-08-01 | - | - | - | 690 | - | 690 |
| 2022-07-29 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-07-28 | - | - | - | 698 | - | 698 |
| 2022-07-27 | - | - | - | 698 | - | 698 |
| 2022-07-26 | - | - | - | 698 | - | 698 |
| 2022-07-25 | - | - | - | 698 | - | 698 |
| 2022-07-22 | 698 | 698 | 698 | 698 | 22,900 | 698 |
| 2022-07-21 | 680 | 685 | 665 | 685 | 1,500 | 685 |
| 2022-07-20 | 696 | 696 | 678 | 678 | 1,100 | 678 |
| 2022-07-19 | 690 | 690 | 690 | 690 | 600 | 690 |
| 2022-07-15 | 687 | 687 | 687 | 687 | 700 | 687 |
| 2022-07-14 | 677 | 677 | 677 | 677 | 600 | 677 |
| 2022-07-13 | 682 | 682 | 682 | 682 | 200 | 682 |
| 2022-07-12 | 666 | 678 | 666 | 678 | 3,500 | 678 |
| 2022-07-11 | - | - | - | 663 | - | 663 |
| 2022-07-08 | 657 | 663 | 657 | 663 | 200 | 663 |
| 2022-07-07 | 657 | 657 | 657 | 657 | 100 | 657 |
| 2022-07-06 | 659 | 664 | 659 | 660 | 5,100 | 660 |
| 2022-07-05 | 677 | 677 | 677 | 677 | 15,200 | 677 |
| 2022-07-04 | 682 | 682 | 682 | 682 | 100 | 682 |
| 2022-07-01 | 680 | 690 | 680 | 680 | 3,100 | 680 |
| 2022-06-30 | 675 | 680 | 674 | 680 | 2,400 | 680 |
| 2022-06-29 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2022-06-28 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2022-06-27 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2022-06-24 | 660 | 663 | 650 | 663 | 5,000 | 663 |
| 2022-06-23 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2022-06-22 | 676 | 676 | 665 | 675 | 5,300 | 675 |
| 2022-06-21 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2022-06-20 | - | - | - | 675 | - | 675 |
| 2022-06-17 | - | - | - | 675 | - | 675 |
| 2022-06-16 | 675 | 675 | 675 | 675 | 300 | 675 |
| 2022-06-15 | 678 | 678 | 671 | 671 | 1,000 | 671 |
| 2022-06-14 | 674 | 676 | 672 | 672 | 300 | 672 |
| 2022-06-13 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2022-06-10 | 675 | 675 | 655 | 662 | 21,000 | 662 |
| 2022-06-09 | 685 | 685 | 685 | 685 | 500 | 685 |
| 2022-06-08 | 691 | 691 | 685 | 685 | 3,600 | 685 |
| 2022-06-07 | 689 | 690 | 683 | 683 | 1,000 | 683 |
| 2022-06-06 | - | - | - | 689 | - | 689 |
| 2022-06-03 | 689 | 689 | 689 | 689 | 5,100 | 689 |
| 2022-06-02 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2022-06-01 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2022-05-31 | 685 | 690 | 683 | 690 | 300 | 690 |
| 2022-05-30 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2022-05-27 | 677 | 677 | 677 | 677 | 200 | 677 |
| 2022-05-26 | 668 | 668 | 668 | 668 | 300 | 668 |
| 2022-05-25 | - | - | - | 660 | - | 660 |
| 2022-05-24 | 670 | 670 | 660 | 660 | 2,800 | 660 |
| 2022-05-23 | 689 | 689 | 650 | 665 | 11,100 | 665 |
| 2022-05-20 | - | - | - | 690 | - | 690 |
| 2022-05-19 | - | - | - | 690 | - | 690 |
| 2022-05-18 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2022-05-17 | 684 | 684 | 684 | 684 | 100 | 684 |
| 2022-05-16 | - | - | - | 679 | - | 679 |
| 2022-05-13 | 689 | 689 | 679 | 679 | 1,100 | 679 |
| 2022-05-12 | - | - | - | 679 | - | 679 |
| 2022-05-11 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2022-05-10 | 676 | 676 | 676 | 676 | 200 | 676 |
| 2022-05-09 | 673 | 673 | 673 | 673 | 100 | 673 |
| 2022-05-06 | 673 | 675 | 672 | 673 | 800 | 673 |
| 2022-05-02 | 676 | 676 | 676 | 676 | 5,100 | 676 |
| 2022-04-28 | 674 | 681 | 674 | 681 | 500 | 681 |
| 2022-04-27 | 674 | 674 | 674 | 674 | 300 | 674 |
| 2022-04-26 | 673 | 673 | 673 | 673 | 200 | 673 |
| 2022-04-25 | - | - | - | 674 | - | 674 |
| 2022-04-22 | 674 | 674 | 674 | 674 | 4,500 | 674 |
| 2022-04-21 | 676 | 678 | 676 | 678 | 400 | 678 |
| 2022-04-20 | 680 | 680 | 676 | 676 | 800 | 676 |
| 2022-04-19 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2022-04-18 | 672 | 672 | 672 | 672 | 200 | 672 |
| 2022-04-15 | 689 | 689 | 670 | 670 | 1,800 | 670 |
| 2022-04-14 | - | - | - | 690 | - | 690 |
| 2022-04-13 | 662 | 690 | 662 | 690 | 600 | 690 |
| 2022-04-12 | 662 | 662 | 662 | 662 | 300 | 662 |
| 2022-04-11 | 667 | 667 | 667 | 667 | 100 | 667 |
| 2022-04-08 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2022-04-07 | 666 | 666 | 665 | 665 | 300 | 665 |
| 2022-04-06 | 667 | 667 | 667 | 667 | 100 | 667 |
| 2022-04-05 | 681 | 681 | 665 | 665 | 5,200 | 665 |
| 2022-04-04 | 673 | 680 | 673 | 680 | 200 | 680 |
| 2022-04-01 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2022-03-31 | 665 | 665 | 665 | 665 | 200 | 665 |
| 2022-03-30 | 695 | 695 | 655 | 660 | 3,100 | 660 |
| 2022-03-29 | 675 | 675 | 675 | 675 | 500 | 675 |
| 2022-03-28 | 670 | 670 | 665 | 665 | 1,100 | 665 |
| 2022-03-25 | - | - | - | 665 | - | 665 |
| 2022-03-24 | 665 | 665 | 665 | 665 | 1,200 | 665 |
| 2022-03-23 | 663 | 665 | 663 | 665 | 1,200 | 665 |
| 2022-03-22 | 679 | 679 | 652 | 652 | 5,700 | 652 |
| 2022-03-18 | 662 | 669 | 662 | 669 | 1,200 | 669 |
| 2022-03-17 | 670 | 670 | 668 | 668 | 1,100 | 668 |
| 2022-03-16 | 680 | 680 | 680 | 680 | 1,100 | 680 |
| 2022-03-15 | 690 | 690 | 690 | 690 | 800 | 690 |
| 2022-03-14 | 675 | 675 | 671 | 671 | 1,100 | 671 |
| 2022-03-11 | - | - | - | 670 | - | 670 |
| 2022-03-10 | 670 | 670 | 670 | 670 | 400 | 670 |
| 2022-03-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2022-03-08 | 671 | 671 | 670 | 670 | 1,700 | 670 |
| 2022-03-07 | 677 | 677 | 670 | 670 | 2,400 | 670 |
| 2022-03-04 | 687 | 687 | 687 | 687 | 4,900 | 687 |
| 2022-03-03 | 675 | 680 | 670 | 680 | 2,100 | 680 |
| 2022-03-02 | 675 | 685 | 675 | 685 | 500 | 685 |
| 2022-03-01 | - | - | - | 668 | - | 668 |
| 2022-02-28 | 666 | 674 | 666 | 668 | 7,800 | 668 |
| 2022-02-25 | - | - | - | 686 | - | 686 |
| 2022-02-24 | - | - | - | 686 | - | 686 |
| 2022-02-22 | 686 | 686 | 686 | 686 | 4,500 | 686 |
| 2022-02-21 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2022-02-18 | 674 | 674 | 674 | 674 | 300 | 674 |
| 2022-02-17 | 667 | 667 | 666 | 666 | 900 | 666 |
| 2022-02-16 | 664 | 668 | 660 | 660 | 900 | 660 |
| 2022-02-15 | 692 | 692 | 650 | 650 | 4,200 | 650 |
| 2022-02-14 | - | - | - | 672 | - | 672 |
| 2022-02-10 | 660 | 672 | 660 | 672 | 8,900 | 672 |
| 2022-02-09 | - | - | - | 680 | - | 680 |
| 2022-02-08 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2022-02-07 | 688 | 688 | 688 | 688 | 400 | 688 |
| 2022-02-04 | 700 | 700 | 700 | 700 | 4,900 | 700 |
| 2022-02-03 | - | - | - | 692 | - | 692 |
| 2022-02-02 | 692 | 692 | 692 | 692 | 400 | 692 |
| 2022-02-01 | 700 | 700 | 687 | 687 | 900 | 687 |
| 2022-01-31 | 695 | 695 | 695 | 695 | 400 | 695 |
| 2022-01-28 | - | - | - | 695 | - | 695 |
| 2022-01-27 | 695 | 695 | 695 | 695 | 300 | 695 |
| 2022-01-26 | - | - | - | 695 | - | 695 |
| 2022-01-25 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2022-01-24 | 705 | 705 | 705 | 705 | 4,500 | 705 |
| 2022-01-21 | 700 | 703 | 700 | 703 | 900 | 703 |
| 2022-01-20 | - | - | - | 703 | - | 703 |
| 2022-01-19 | - | - | - | 703 | - | 703 |
| 2022-01-18 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2022-01-17 | 699 | 700 | 699 | 700 | 900 | 700 |
| 2022-01-14 | 700 | 700 | 700 | 700 | 800 | 700 |
| 2022-01-13 | - | - | - | 700 | - | 700 |
| 2022-01-12 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-01-11 | - | - | - | 700 | - | 700 |
| 2022-01-07 | - | - | - | 700 | - | 700 |
| 2022-01-06 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-01-05 | 714 | 714 | 690 | 690 | 5,700 | 690 |
| 2022-01-04 | 703 | 703 | 703 | 703 | 100 | 703 |
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
