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
2022-12-30673673673673300673
2022-12-29671671671671200671
2022-12-28671671671671200671
2022-12-27667667667667500667
2022-12-26670670667667700667
2022-12-236756756676671,100667
2022-12-226956956766764,700676
2022-12-21678685678685200685
2022-12-20675675675675500675
2022-12-19685685685685100685
2022-12-16---675-675
2022-12-15675675675675700675
2022-12-146776776566561,000656
2022-12-13675676675676200676
2022-12-126786786726721,700672
2022-12-0969969968968912,500689
2022-12-08---689-689
2022-12-07689689689689400689
2022-12-06---689-689
2022-12-056896896896895,200689
2022-12-02691692691692400692
2022-12-016906906906901,200690
2022-11-306906906906901,100690
2022-11-29687687687687300687
2022-11-286906906856851,600685
2022-11-25---701-701
2022-11-24---701-701
2022-11-227017017017014,300701
2022-11-216907006906915,500691
2022-11-186906906876872,000687
2022-11-17---691-691
2022-11-16---691-691
2022-11-15691691691691600691
2022-11-14681681681681100681
2022-11-11---680-680
2022-11-10---680-680
2022-11-09680680680680400680
2022-11-08680680680680400680
2022-11-07680680680680100680
2022-11-046906906806807,300680
2022-11-02---684-684
2022-11-01684684684684100684
2022-10-31684684684684100684
2022-10-28---684-684
2022-10-276766846766841,600684
2022-10-26680680676676800676
2022-10-25---690-690
2022-10-246906906906904,400690
2022-10-21690690690690700690
2022-10-206906906806843,100684
2022-10-19---686-686
2022-10-18686686686686200686
2022-10-176906906856851,500685
2022-10-147107106906901,800690
2022-10-13690690690690500690
2022-10-12---690-690
2022-10-11---690-690
2022-10-07---690-690
2022-10-06---690-690
2022-10-056906906906905,000690
2022-10-04695695695695200695
2022-10-03---688-688
2022-09-30690690688688600688
2022-09-29---681-681
2022-09-28681681681681200681
2022-09-27685685685685100685
2022-09-26---697-697
2022-09-226976976976974,400697
2022-09-21696696687687400687
2022-09-207007006926932,100693
2022-09-16---690-690
2022-09-15690690690690600690
2022-09-14690690690690100690
2022-09-136806806746801,300680
2022-09-12680680680680400680
2022-09-09---680-680
2022-09-08---680-680
2022-09-076806806806801,600680
2022-09-06680680680680600680
2022-09-057007006756755,200675
2022-09-026806806806801,100680
2022-09-01---678-678
2022-08-31---678-678
2022-08-30678678678678300678
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
2022-08-226876876876874,400687
2022-08-19683688680685700685
2022-08-186706756676752,600675
2022-08-17685685682682600682
2022-08-16683683683683100683
2022-08-156906906806821,000682
2022-08-12690690680680300680
2022-08-10---699-699
2022-08-09699699699699100699
2022-08-08---690-690
2022-08-056906906906905,000690
2022-08-04---690-690
2022-08-03---690-690
2022-08-02---690-690
2022-08-01---690-690
2022-07-29690690690690100690
2022-07-28---698-698
2022-07-27---698-698
2022-07-26---698-698
2022-07-25---698-698
2022-07-2269869869869822,900698
2022-07-216806856656851,500685
2022-07-206966966786781,100678
2022-07-19690690690690600690
2022-07-15687687687687700687
2022-07-14677677677677600677
2022-07-13682682682682200682
2022-07-126666786666783,500678
2022-07-11---663-663
2022-07-08657663657663200663
2022-07-07657657657657100657
2022-07-066596646596605,100660
2022-07-0567767767767715,200677
2022-07-04682682682682100682
2022-07-016806906806803,100680
2022-06-306756806746802,400680
2022-06-29674674674674100674
2022-06-28674674674674100674
2022-06-27671671671671100671
2022-06-246606636506635,000663
2022-06-23670670670670100670
2022-06-226766766656755,300675
2022-06-21677677677677100677
2022-06-20---675-675
2022-06-17---675-675
2022-06-16675675675675300675
2022-06-156786786716711,000671
2022-06-14674676672672300672
2022-06-13666666666666100666
2022-06-1067567565566221,000662
2022-06-09685685685685500685
2022-06-086916916856853,600685
2022-06-076896906836831,000683
2022-06-06---689-689
2022-06-036896896896895,100689
2022-06-02690690690690200690
2022-06-01690690690690200690
2022-05-31685690683690300690
2022-05-30677677677677100677
2022-05-27677677677677200677
2022-05-26668668668668300668
2022-05-25---660-660
2022-05-246706706606602,800660
2022-05-2368968965066511,100665
2022-05-20---690-690
2022-05-19---690-690
2022-05-18690690690690400690
2022-05-17684684684684100684
2022-05-16---679-679
2022-05-136896896796791,100679
2022-05-12---679-679
2022-05-11679679679679100679
2022-05-10676676676676200676
2022-05-09673673673673100673
2022-05-06673675672673800673
2022-05-026766766766765,100676
2022-04-28674681674681500681
2022-04-27674674674674300674
2022-04-26673673673673200673
2022-04-25---674-674
2022-04-226746746746744,500674
2022-04-21676678676678400678
2022-04-20680680676676800676
2022-04-19678678678678100678
2022-04-18672672672672200672
2022-04-156896896706701,800670
2022-04-14---690-690
2022-04-13662690662690600690
2022-04-12662662662662300662
2022-04-11667667667667100667
2022-04-08665665665665100665
2022-04-07666666665665300665
2022-04-06667667667667100667
2022-04-056816816656655,200665
2022-04-04673680673680200680
2022-04-01666666666666100666
2022-03-31665665665665200665
2022-03-306956956556603,100660
2022-03-29675675675675500675
2022-03-286706706656651,100665
2022-03-25---665-665
2022-03-246656656656651,200665
2022-03-236636656636651,200665
2022-03-226796796526525,700652
2022-03-186626696626691,200669
2022-03-176706706686681,100668
2022-03-166806806806801,100680
2022-03-15690690690690800690
2022-03-146756756716711,100671
2022-03-11---670-670
2022-03-10670670670670400670
2022-03-096706706706701,000670
2022-03-086716716706701,700670
2022-03-076776776706702,400670
2022-03-046876876876874,900687
2022-03-036756806706802,100680
2022-03-02675685675685500685
2022-03-01---668-668
2022-02-286666746666687,800668
2022-02-25---686-686
2022-02-24---686-686
2022-02-226866866866864,500686
2022-02-21679679679679100679
2022-02-18674674674674300674
2022-02-17667667666666900666
2022-02-16664668660660900660
2022-02-156926926506504,200650
2022-02-14---672-672
2022-02-106606726606728,900672
2022-02-09---680-680
2022-02-086806806806803,000680
2022-02-07688688688688400688
2022-02-047007007007004,900700
2022-02-03---692-692
2022-02-02692692692692400692
2022-02-01700700687687900687
2022-01-31695695695695400695
2022-01-28---695-695
2022-01-27695695695695300695
2022-01-26---695-695
2022-01-25695695695695200695
2022-01-247057057057054,500705
2022-01-21700703700703900703
2022-01-20---703-703
2022-01-19---703-703
2022-01-18703703703703100703
2022-01-17699700699700900700
2022-01-14700700700700800700
2022-01-13---700-700
2022-01-12700700700700100700
2022-01-11---700-700
2022-01-07---700-700
2022-01-06700700700700100700
2022-01-057147146906905,700690
2022-01-04703703703703100703

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