北海電気工事(1832)の株価時系列情報
北海電気工事(1832)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 660 | 660 | 660 | 660 | 4,300 |
2019/12/27 | 650 | 650 | 650 | 650 | 100 |
2019/12/25 | 645 | 645 | 645 | 645 | 100 |
2019/12/23 | 651 | 651 | 640 | 640 | 5,800 |
2019/12/20 | 655 | 655 | 655 | 655 | 900 |
2019/12/19 | 650 | 650 | 650 | 650 | 1,100 |
2019/12/17 | 643 | 643 | 643 | 643 | 200 |
2019/12/16 | 650 | 650 | 644 | 644 | 2,200 |
2019/12/13 | 659 | 659 | 659 | 659 | 700 |
2019/12/11 | 651 | 651 | 651 | 651 | 100 |
2019/12/10 | 661 | 661 | 651 | 651 | 12,400 |
2019/12/05 | 663 | 663 | 651 | 651 | 5,400 |
2019/12/04 | 655 | 655 | 655 | 655 | 100 |
2019/12/02 | 649 | 656 | 649 | 655 | 2,800 |
2019/11/27 | 640 | 640 | 640 | 640 | 6,000 |
2019/11/26 | 647 | 650 | 647 | 648 | 1,300 |
2019/11/25 | 677 | 677 | 677 | 677 | 200 |
2019/11/22 | 650 | 650 | 647 | 647 | 5,000 |
2019/11/21 | 654 | 654 | 650 | 650 | 1,000 |
2019/11/20 | 650 | 650 | 650 | 650 | 200 |
2019/11/19 | 654 | 655 | 652 | 655 | 600 |
2019/11/15 | 659 | 659 | 650 | 650 | 1,100 |
2019/11/14 | 647 | 650 | 645 | 650 | 1,400 |
2019/11/11 | 650 | 650 | 650 | 650 | 400 |
2019/11/08 | 651 | 651 | 650 | 650 | 500 |
2019/11/07 | 650 | 650 | 650 | 650 | 500 |
2019/11/06 | 652 | 652 | 652 | 652 | 100 |
2019/11/05 | 660 | 660 | 650 | 650 | 5,300 |
2019/11/01 | 660 | 660 | 660 | 660 | 500 |
2019/10/31 | 650 | 650 | 646 | 650 | 1,500 |
2019/10/29 | 659 | 659 | 656 | 656 | 300 |
2019/10/28 | 656 | 656 | 656 | 656 | 500 |
2019/10/25 | 650 | 650 | 650 | 650 | 300 |
2019/10/24 | 652 | 652 | 650 | 650 | 2,300 |
2019/10/23 | 662 | 662 | 662 | 662 | 4,800 |
2019/10/21 | 660 | 661 | 660 | 661 | 1,000 |
2019/10/18 | 660 | 660 | 660 | 660 | 100 |
2019/10/17 | 653 | 656 | 652 | 656 | 1,100 |
2019/10/15 | 664 | 664 | 650 | 660 | 3,300 |
2019/10/11 | 660 | 660 | 656 | 656 | 1,400 |
2019/10/10 | 660 | 663 | 660 | 660 | 700 |
2019/10/07 | 656 | 660 | 656 | 657 | 1,700 |
2019/10/04 | 666 | 667 | 666 | 666 | 5,600 |
2019/10/03 | 677 | 677 | 665 | 670 | 6,700 |
2019/10/01 | 675 | 675 | 660 | 675 | 1,300 |
2019/09/27 | 675 | 675 | 675 | 675 | 300 |
2019/09/24 | 680 | 680 | 680 | 680 | 4,800 |
2019/09/20 | 680 | 680 | 680 | 680 | 2,400 |
2019/09/19 | 685 | 685 | 685 | 685 | 500 |
2019/09/18 | 680 | 680 | 680 | 680 | 600 |
2019/09/13 | 683 | 683 | 683 | 683 | 700 |
2019/09/11 | 673 | 673 | 673 | 673 | 100 |
2019/09/10 | 665 | 674 | 665 | 674 | 400 |
2019/09/05 | 685 | 685 | 685 | 685 | 4,400 |
2019/09/04 | 685 | 685 | 685 | 685 | 400 |
2019/09/03 | 675 | 675 | 675 | 675 | 1,700 |
2019/09/02 | 680 | 685 | 680 | 685 | 1,400 |
2019/08/30 | 672 | 672 | 672 | 672 | 100 |
2019/08/29 | 679 | 679 | 679 | 679 | 300 |
2019/08/27 | 660 | 660 | 660 | 660 | 500 |
2019/08/22 | 686 | 686 | 661 | 661 | 6,200 |
2019/08/21 | 670 | 676 | 670 | 676 | 2,900 |
2019/08/20 | 685 | 685 | 681 | 682 | 2,300 |
2019/08/15 | 665 | 665 | 665 | 665 | 700 |
2019/08/14 | 685 | 685 | 665 | 665 | 200 |
2019/08/05 | 685 | 685 | 685 | 685 | 4,400 |
2019/08/02 | 670 | 670 | 670 | 670 | 2,300 |
2019/08/01 | 656 | 656 | 656 | 656 | 100 |
2019/07/26 | 661 | 661 | 656 | 656 | 1,400 |
2019/07/25 | 671 | 671 | 671 | 671 | 100 |
2019/07/23 | 675 | 675 | 675 | 675 | 100 |
2019/07/22 | 695 | 695 | 695 | 695 | 22,200 |
2019/07/19 | 690 | 690 | 680 | 680 | 1,000 |
2019/07/17 | 662 | 670 | 662 | 670 | 3,200 |
2019/07/12 | 668 | 668 | 668 | 668 | 900 |
2019/07/10 | 662 | 662 | 659 | 659 | 7,600 |
2019/07/09 | 670 | 671 | 670 | 670 | 7,300 |
2019/07/08 | 675 | 675 | 670 | 670 | 1,900 |
2019/07/05 | 700 | 700 | 700 | 700 | 14,500 |
2019/07/04 | 699 | 699 | 699 | 699 | 100 |
2019/07/02 | 680 | 690 | 680 | 690 | 2,000 |
2019/07/01 | 670 | 680 | 670 | 680 | 1,800 |
2019/06/28 | 670 | 670 | 650 | 665 | 4,000 |
2019/06/24 | 684 | 684 | 670 | 670 | 5,900 |
2019/06/21 | 664 | 665 | 662 | 665 | 400 |
2019/06/20 | 660 | 663 | 660 | 662 | 700 |
2019/06/18 | 644 | 650 | 644 | 650 | 700 |
2019/06/14 | 641 | 641 | 641 | 641 | 800 |
2019/06/13 | 640 | 641 | 631 | 631 | 4,100 |
2019/06/12 | 631 | 638 | 630 | 630 | 3,100 |
2019/06/11 | 640 | 640 | 640 | 640 | 3,300 |
2019/06/10 | 659 | 659 | 641 | 642 | 12,600 |
2019/06/06 | 630 | 640 | 630 | 640 | 500 |
2019/06/05 | 640 | 640 | 625 | 635 | 5,900 |
2019/06/04 | 640 | 640 | 640 | 640 | 1,000 |
2019/06/03 | 640 | 640 | 640 | 640 | 3,000 |
2019/05/31 | 640 | 640 | 638 | 638 | 600 |
2019/05/30 | 640 | 640 | 628 | 628 | 5,000 |
2019/05/29 | 641 | 641 | 633 | 633 | 1,000 |
2019/05/27 | 630 | 630 | 630 | 630 | 400 |
2019/05/23 | 640 | 640 | 630 | 630 | 900 |
2019/05/22 | 660 | 660 | 660 | 660 | 5,000 |
2019/05/21 | 640 | 650 | 640 | 650 | 1,500 |
2019/05/16 | 640 | 640 | 640 | 640 | 600 |
2019/05/15 | 640 | 640 | 640 | 640 | 800 |
2019/05/13 | 640 | 640 | 640 | 640 | 3,600 |
2019/05/10 | 645 | 645 | 645 | 645 | 100 |
2019/05/07 | 655 | 655 | 655 | 655 | 100 |
2019/04/26 | 664 | 664 | 664 | 664 | 4,200 |
2019/04/25 | 654 | 655 | 654 | 655 | 1,700 |
2019/04/23 | 654 | 654 | 654 | 654 | 100 |
2019/04/22 | 654 | 654 | 654 | 654 | 5,100 |
2019/04/19 | 641 | 645 | 641 | 645 | 500 |
2019/04/18 | 636 | 636 | 636 | 636 | 5,400 |
2019/04/16 | 660 | 660 | 656 | 656 | 800 |
2019/04/15 | 670 | 670 | 670 | 670 | 800 |
2019/04/11 | 652 | 652 | 652 | 652 | 100 |
2019/04/09 | 655 | 655 | 655 | 655 | 200 |
2019/04/08 | 657 | 657 | 657 | 657 | 1,000 |
2019/04/05 | 667 | 667 | 667 | 667 | 4,100 |
2019/04/04 | 670 | 670 | 670 | 670 | 500 |
2019/04/03 | 670 | 670 | 670 | 670 | 3,000 |
2019/04/01 | 670 | 670 | 670 | 670 | 3,000 |
2019/03/29 | 680 | 680 | 665 | 665 | 1,500 |
2019/03/22 | 695 | 695 | 695 | 695 | 4,600 |
2019/03/20 | 685 | 695 | 685 | 695 | 1,100 |
2019/03/19 | 676 | 685 | 676 | 685 | 400 |
2019/03/18 | 676 | 676 | 676 | 676 | 3,200 |
2019/03/15 | 690 | 690 | 676 | 676 | 1,100 |
2019/03/14 | 675 | 675 | 675 | 675 | 800 |
2019/03/11 | 671 | 674 | 671 | 674 | 300 |
2019/03/08 | 670 | 670 | 670 | 670 | 100 |
2019/03/05 | 700 | 700 | 700 | 700 | 3,800 |
2019/03/04 | 685 | 690 | 685 | 690 | 1,200 |
2019/03/01 | 670 | 670 | 670 | 670 | 100 |
2019/02/27 | 670 | 670 | 670 | 670 | 1,600 |
2019/02/26 | 685 | 685 | 685 | 685 | 100 |
2019/02/22 | 700 | 700 | 675 | 675 | 4,900 |
2019/02/21 | 680 | 680 | 680 | 680 | 100 |
2019/02/18 | 670 | 670 | 670 | 670 | 1,600 |
2019/02/15 | 670 | 670 | 670 | 670 | 900 |
2019/02/14 | 670 | 670 | 670 | 670 | 100 |
2019/02/08 | 670 | 670 | 670 | 670 | 200 |
2019/02/06 | 670 | 670 | 670 | 670 | 1,600 |
2019/02/05 | 700 | 700 | 680 | 680 | 4,300 |
2019/02/04 | 690 | 690 | 690 | 690 | 1,600 |
2019/01/30 | 690 | 690 | 690 | 690 | 100 |
2019/01/29 | 690 | 690 | 690 | 690 | 100 |
2019/01/22 | 680 | 680 | 680 | 680 | 5,000 |
2019/01/21 | 660 | 670 | 660 | 670 | 2,600 |
2019/01/17 | 657 | 657 | 657 | 657 | 200 |
2019/01/16 | 650 | 657 | 650 | 657 | 1,300 |
2019/01/15 | 645 | 649 | 645 | 649 | 1,300 |
2019/01/10 | 645 | 645 | 645 | 645 | 200 |
2019/01/08 | 639 | 639 | 639 | 639 | 600 |
2019/01/07 | 639 | 639 | 638 | 638 | 900 |
2019/01/04 | 678 | 678 | 678 | 678 | 3,900 |