北海電工(1832)の株価時系列情報
北海電工(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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,395 | 1,395 | 1,360 | 1,387 | 4,000 |
| 2026/03/10 | 1,350 | 1,379 | 1,350 | 1,365 | 4,200 |
| 2026/03/09 | 1,350 | 1,373 | 1,313 | 1,331 | 16,200 |
| 2026/03/06 | 1,455 | 1,455 | 1,365 | 1,398 | 23,600 |
| 2026/03/05 | 1,422 | 1,461 | 1,422 | 1,458 | 9,100 |
| 2026/03/04 | 1,411 | 1,440 | 1,343 | 1,368 | 34,900 |
| 2026/03/03 | 1,516 | 1,583 | 1,511 | 1,511 | 13,000 |
| 2026/03/02 | 1,466 | 1,518 | 1,450 | 1,510 | 28,600 |
| 2026/02/27 | 1,441 | 1,489 | 1,391 | 1,461 | 16,800 |
| 2026/02/26 | 1,399 | 1,433 | 1,350 | 1,381 | 15,400 |
| 2026/02/25 | 1,358 | 1,400 | 1,351 | 1,370 | 11,000 |
| 2026/02/24 | 1,382 | 1,399 | 1,352 | 1,375 | 8,300 |
| 2026/02/20 | 1,418 | 1,433 | 1,370 | 1,380 | 8,500 |
| 2026/02/19 | 1,465 | 1,470 | 1,390 | 1,433 | 22,200 |
| 2026/02/18 | 1,445 | 1,471 | 1,425 | 1,435 | 21,900 |
| 2026/02/17 | 1,344 | 1,399 | 1,340 | 1,385 | 15,700 |
| 2026/02/16 | 1,295 | 1,340 | 1,269 | 1,338 | 11,500 |
| 2026/02/13 | 1,295 | 1,295 | 1,231 | 1,258 | 20,000 |
| 2026/02/12 | 1,205 | 1,294 | 1,205 | 1,290 | 27,700 |
| 2026/02/10 | 1,220 | 1,220 | 1,191 | 1,209 | 6,200 |
| 2026/02/09 | 1,230 | 1,232 | 1,180 | 1,200 | 19,600 |
| 2026/02/06 | 1,134 | 1,200 | 1,134 | 1,200 | 9,000 |
| 2026/02/05 | 1,174 | 1,174 | 1,149 | 1,149 | 5,900 |
| 2026/02/04 | 1,175 | 1,176 | 1,145 | 1,150 | 4,300 |
| 2026/02/03 | 1,160 | 1,160 | 1,136 | 1,150 | 14,700 |
| 2026/02/02 | 1,134 | 1,160 | 1,122 | 1,131 | 14,500 |
| 2026/01/30 | 1,180 | 1,185 | 1,117 | 1,128 | 31,100 |
| 2026/01/29 | 1,185 | 1,214 | 1,163 | 1,182 | 31,500 |
| 2026/01/28 | 1,239 | 1,245 | 1,150 | 1,155 | 32,000 |
| 2026/01/27 | 1,229 | 1,236 | 1,173 | 1,209 | 40,500 |
| 2026/01/26 | 1,103 | 1,115 | 1,100 | 1,109 | 3,000 |
| 2026/01/23 | 1,105 | 1,130 | 1,105 | 1,120 | 9,900 |
| 2026/01/22 | 1,129 | 1,129 | 1,115 | 1,117 | 7,800 |
| 2026/01/21 | 1,110 | 1,127 | 1,092 | 1,115 | 4,300 |
| 2026/01/20 | 1,111 | 1,119 | 1,110 | 1,110 | 5,000 |
| 2026/01/19 | 1,115 | 1,123 | 1,110 | 1,111 | 5,000 |
| 2026/01/16 | 1,109 | 1,109 | 1,098 | 1,104 | 2,600 |
| 2026/01/15 | 1,090 | 1,100 | 1,090 | 1,099 | 6,600 |
| 2026/01/14 | 1,088 | 1,090 | 1,079 | 1,086 | 1,500 |
| 2026/01/13 | 1,097 | 1,097 | 1,080 | 1,088 | 4,400 |
| 2026/01/09 | 1,055 | 1,077 | 1,055 | 1,076 | 4,800 |
| 2026/01/08 | 1,095 | 1,095 | 1,053 | 1,080 | 25,700 |
| 2026/01/07 | 1,095 | 1,095 | 1,082 | 1,083 | 1,800 |
| 2026/01/06 | 1,086 | 1,118 | 1,076 | 1,078 | 7,500 |
| 2026/01/05 | 1,089 | 1,100 | 1,061 | 1,070 | 12,400 |
| 2025/12/30 | 1,063 | 1,084 | 1,058 | 1,068 | 5,800 |
| 2025/12/29 | 1,053 | 1,065 | 1,050 | 1,060 | 2,900 |
| 2025/12/26 | 1,052 | 1,071 | 1,052 | 1,053 | 11,600 |
| 2025/12/25 | 1,078 | 1,079 | 1,047 | 1,050 | 5,900 |
| 2025/12/24 | 1,070 | 1,088 | 1,045 | 1,078 | 14,900 |
| 2025/12/23 | 1,075 | 1,100 | 1,066 | 1,070 | 11,200 |
| 2025/12/22 | 1,073 | 1,076 | 1,047 | 1,064 | 20,500 |
| 2025/12/19 | 1,056 | 1,072 | 1,031 | 1,044 | 10,400 |
| 2025/12/18 | 1,057 | 1,068 | 1,046 | 1,057 | 10,800 |
| 2025/12/17 | 1,077 | 1,078 | 1,056 | 1,057 | 6,400 |
| 2025/12/16 | 1,083 | 1,098 | 1,066 | 1,074 | 9,800 |
| 2025/12/15 | 1,090 | 1,116 | 1,086 | 1,099 | 4,500 |
| 2025/12/12 | 1,108 | 1,125 | 1,101 | 1,110 | 1,800 |
| 2025/12/11 | 1,129 | 1,130 | 1,079 | 1,107 | 9,500 |
| 2025/12/10 | 1,131 | 1,131 | 1,086 | 1,101 | 14,400 |
| 2025/12/09 | 1,080 | 1,106 | 1,062 | 1,099 | 8,700 |
| 2025/12/08 | 1,074 | 1,147 | 1,074 | 1,100 | 10,800 |
| 2025/12/05 | 1,058 | 1,076 | 1,037 | 1,068 | 24,000 |
| 2025/12/04 | 1,034 | 1,060 | 1,024 | 1,030 | 6,700 |
| 2025/12/03 | 1,033 | 1,038 | 1,026 | 1,034 | 2,800 |
| 2025/12/02 | 1,032 | 1,050 | 1,028 | 1,035 | 3,400 |
| 2025/12/01 | 1,020 | 1,045 | 1,020 | 1,027 | 4,600 |
| 2025/11/28 | 1,007 | 1,040 | 1,000 | 1,019 | 8,900 |
| 2025/11/27 | 1,020 | 1,021 | 1,000 | 1,007 | 20,000 |
| 2025/11/26 | 975 | 1,011 | 975 | 1,003 | 12,100 |
| 2025/11/25 | 978 | 983 | 963 | 980 | 14,400 |
| 2025/11/21 | 960 | 967 | 947 | 967 | 4,900 |
| 2025/11/20 | 963 | 964 | 962 | 964 | 1,600 |
| 2025/11/19 | 960 | 960 | 950 | 950 | 3,500 |
| 2025/11/18 | 965 | 971 | 952 | 960 | 12,000 |
| 2025/11/17 | 962 | 971 | 951 | 965 | 9,000 |
| 2025/11/14 | 963 | 963 | 948 | 950 | 5,300 |
| 2025/11/13 | 956 | 962 | 950 | 956 | 3,700 |
| 2025/11/12 | 950 | 959 | 946 | 956 | 1,700 |
| 2025/11/11 | 957 | 957 | 942 | 950 | 2,100 |
| 2025/11/10 | 945 | 960 | 945 | 957 | 1,600 |
| 2025/11/07 | 939 | 941 | 935 | 937 | 3,200 |
| 2025/11/06 | 942 | 960 | 941 | 941 | 2,700 |
| 2025/11/05 | 965 | 965 | 940 | 941 | 6,800 |
| 2025/11/04 | 944 | 957 | 941 | 955 | 11,300 |
| 2025/10/31 | 990 | 990 | 955 | 955 | 4,000 |
| 2025/10/30 | 964 | 982 | 954 | 982 | 17,200 |
| 2025/10/29 | 923 | 990 | 918 | 949 | 20,800 |
| 2025/10/28 | 905 | 916 | 905 | 908 | 5,200 |
| 2025/10/27 | 904 | 911 | 904 | 905 | 3,400 |
| 2025/10/24 | 902 | 904 | 902 | 904 | 800 |
| 2025/10/23 | 897 | 903 | 897 | 902 | 1,100 |
| 2025/10/22 | 911 | 915 | 901 | 901 | 5,100 |
| 2025/10/21 | 910 | 923 | 895 | 896 | 8,400 |
| 2025/10/20 | 901 | 925 | 901 | 925 | 1,000 |
| 2025/10/17 | 907 | 915 | 890 | 900 | 5,500 |
| 2025/10/16 | 905 | 907 | 903 | 907 | 1,500 |
| 2025/10/15 | 924 | 924 | 900 | 901 | 2,900 |
| 2025/10/14 | 900 | 901 | 900 | 901 | 2,500 |
| 2025/10/10 | 925 | 925 | 908 | 911 | 4,900 |
| 2025/10/09 | 930 | 933 | 922 | 922 | 2,100 |
| 2025/10/08 | 924 | 926 | 924 | 926 | 900 |
| 2025/10/07 | 930 | 942 | 928 | 928 | 1,000 |
| 2025/10/06 | 930 | 937 | 927 | 930 | 1,800 |
| 2025/10/03 | 940 | 940 | 921 | 921 | 4,300 |
| 2025/10/02 | 918 | 925 | 918 | 925 | 800 |
| 2025/10/01 | 937 | 941 | 910 | 930 | 4,100 |
| 2025/09/30 | 935 | 940 | 935 | 940 | 800 |
| 2025/09/29 | 923 | 934 | 920 | 933 | 9,800 |
| 2025/09/26 | 937 | 939 | 933 | 933 | 3,900 |
| 2025/09/25 | 938 | 954 | 936 | 936 | 1,000 |
| 2025/09/24 | 936 | 945 | 936 | 945 | 1,500 |
| 2025/09/22 | 964 | 964 | 936 | 936 | 4,600 |
| 2025/09/19 | 951 | 957 | 947 | 949 | 3,200 |
| 2025/09/18 | 956 | 966 | 925 | 953 | 7,200 |
| 2025/09/17 | 958 | 960 | 949 | 955 | 3,500 |
| 2025/09/16 | 945 | 972 | 945 | 960 | 6,100 |
| 2025/09/12 | 958 | 970 | 957 | 958 | 4,400 |
| 2025/09/11 | 956 | 970 | 955 | 960 | 3,400 |
| 2025/09/10 | 936 | 969 | 936 | 969 | 8,400 |
| 2025/09/09 | 942 | 945 | 941 | 945 | 1,200 |
| 2025/09/08 | 941 | 946 | 936 | 938 | 4,200 |
| 2025/09/05 | 934 | 942 | 931 | 942 | 6,900 |
| 2025/09/04 | 935 | 940 | 931 | 934 | 3,600 |
| 2025/09/03 | 945 | 945 | 931 | 931 | 3,100 |
| 2025/09/02 | 936 | 945 | 936 | 945 | 1,000 |
| 2025/09/01 | 931 | 946 | 931 | 936 | 3,500 |
| 2025/08/29 | 948 | 950 | 941 | 941 | 1,700 |
| 2025/08/28 | 936 | 952 | 936 | 941 | 5,500 |
| 2025/08/27 | 940 | 951 | 937 | 941 | 4,500 |
| 2025/08/26 | 938 | 960 | 938 | 942 | 8,100 |
| 2025/08/25 | 950 | 956 | 937 | 953 | 5,900 |
| 2025/08/22 | 955 | 957 | 938 | 957 | 7,600 |
| 2025/08/21 | 937 | 973 | 937 | 940 | 7,300 |
| 2025/08/20 | 940 | 963 | 935 | 937 | 4,500 |
| 2025/08/19 | 941 | 970 | 941 | 941 | 5,400 |
| 2025/08/18 | 951 | 979 | 941 | 945 | 19,200 |
| 2025/08/15 | 948 | 954 | 935 | 948 | 9,400 |
| 2025/08/14 | 945 | 948 | 932 | 947 | 6,800 |
| 2025/08/13 | 947 | 948 | 937 | 938 | 2,800 |
| 2025/08/12 | 935 | 950 | 933 | 933 | 7,400 |
| 2025/08/08 | 923 | 933 | 916 | 933 | 5,500 |
| 2025/08/07 | 929 | 929 | 919 | 920 | 3,700 |
| 2025/08/06 | 915 | 930 | 915 | 930 | 10,500 |
| 2025/08/05 | 920 | 926 | 913 | 918 | 14,500 |
| 2025/08/04 | 865 | 919 | 865 | 910 | 16,600 |
| 2025/08/01 | 878 | 878 | 865 | 868 | 2,900 |
| 2025/07/31 | 869 | 880 | 855 | 878 | 11,200 |
| 2025/07/30 | 886 | 899 | 882 | 890 | 2,600 |
| 2025/07/29 | 894 | 894 | 876 | 878 | 3,600 |
| 2025/07/28 | 884 | 900 | 865 | 894 | 4,900 |
| 2025/07/25 | 909 | 909 | 875 | 899 | 10,300 |
| 2025/07/24 | 886 | 909 | 870 | 909 | 8,100 |
| 2025/07/23 | 877 | 886 | 865 | 886 | 5,800 |
| 2025/07/22 | 874 | 874 | 865 | 874 | 23,800 |
| 2025/07/18 | 855 | 855 | 849 | 849 | 2,700 |
| 2025/07/17 | 843 | 850 | 843 | 848 | 2,100 |
| 2025/07/16 | 851 | 857 | 844 | 851 | 4,900 |
| 2025/07/15 | 858 | 862 | 853 | 855 | 2,400 |
| 2025/07/14 | 841 | 868 | 841 | 853 | 14,300 |
| 2025/07/11 | 832 | 834 | 830 | 834 | 1,400 |
| 2025/07/10 | 818 | 837 | 818 | 825 | 1,300 |
| 2025/07/09 | 815 | 833 | 815 | 819 | 6,000 |
| 2025/07/08 | 825 | 825 | 809 | 813 | 4,000 |
| 2025/07/07 | 830 | 830 | 815 | 817 | 4,700 |
| 2025/07/04 | 825 | 830 | 812 | 815 | 18,000 |
| 2025/07/03 | 817 | 825 | 817 | 825 | 1,200 |
| 2025/07/02 | 820 | 821 | 816 | 816 | 1,200 |
| 2025/07/01 | 815 | 816 | 815 | 816 | 1,500 |
| 2025/06/30 | 825 | 825 | 812 | 815 | 6,500 |
| 2025/06/27 | 812 | 819 | 812 | 819 | 1,800 |
| 2025/06/26 | 807 | 812 | 807 | 811 | 600 |
| 2025/06/25 | 816 | 816 | 801 | 802 | 1,100 |
| 2025/06/24 | 805 | 813 | 802 | 813 | 1,700 |
| 2025/06/23 | 811 | 825 | 800 | 805 | 10,100 |
| 2025/06/20 | 815 | 815 | 809 | 813 | 700 |
| 2025/06/19 | 814 | 821 | 814 | 814 | 1,200 |
| 2025/06/18 | 811 | 817 | 811 | 814 | 2,400 |
| 2025/06/17 | 802 | 810 | 802 | 810 | 1,200 |
| 2025/06/16 | 805 | 809 | 800 | 801 | 2,300 |
| 2025/06/13 | 811 | 811 | 806 | 806 | 2,500 |
| 2025/06/12 | 813 | 819 | 806 | 811 | 4,300 |
| 2025/06/11 | 806 | 815 | 806 | 815 | 700 |
| 2025/06/10 | 831 | 831 | 805 | 807 | 18,600 |
| 2025/06/09 | 812 | 816 | 812 | 816 | 1,200 |
| 2025/06/06 | 815 | 815 | 807 | 811 | 1,800 |
| 2025/06/05 | 818 | 820 | 807 | 810 | 10,100 |
| 2025/06/04 | 801 | 818 | 801 | 816 | 2,800 |
| 2025/06/03 | 799 | 820 | 796 | 815 | 4,300 |
| 2025/06/02 | 798 | 798 | 790 | 791 | 1,200 |
| 2025/05/30 | 788 | 795 | 788 | 788 | 2,500 |
| 2025/05/29 | 786 | 795 | 786 | 787 | 3,300 |
| 2025/05/28 | 791 | 792 | 785 | 788 | 2,500 |
| 2025/05/27 | 800 | 800 | 786 | 791 | 5,400 |
| 2025/05/26 | 800 | 800 | 795 | 800 | 1,200 |
| 2025/05/23 | 798 | 800 | 795 | 800 | 800 |
| 2025/05/22 | 809 | 809 | 798 | 799 | 5,700 |
| 2025/05/21 | 807 | 820 | 793 | 815 | 7,200 |
| 2025/05/20 | 800 | 800 | 797 | 797 | 600 |
| 2025/05/19 | 810 | 810 | 792 | 800 | 2,000 |