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 |
---|---|---|---|---|---|
2015/12/29 | 463 | 463 | 444 | 444 | 14,000 |
2015/12/22 | 469 | 469 | 469 | 469 | 7,000 |
2015/12/21 | 465 | 465 | 465 | 465 | 1,000 |
2015/12/18 | 470 | 470 | 470 | 470 | 1,000 |
2015/12/14 | 476 | 476 | 476 | 476 | 1,000 |
2015/12/10 | 468 | 468 | 468 | 468 | 14,000 |
2015/12/09 | 470 | 470 | 470 | 470 | 4,000 |
2015/12/08 | 475 | 475 | 475 | 475 | 3,000 |
2015/12/07 | 470 | 470 | 470 | 470 | 4,000 |
2015/12/04 | 490 | 490 | 462 | 462 | 8,000 |
2015/12/03 | 482 | 482 | 476 | 476 | 4,000 |
2015/12/02 | 473 | 480 | 473 | 480 | 2,000 |
2015/11/30 | 470 | 478 | 470 | 478 | 2,000 |
2015/11/26 | 460 | 460 | 460 | 460 | 1,000 |
2015/11/24 | 463 | 463 | 463 | 463 | 8,000 |
2015/11/20 | 455 | 455 | 455 | 455 | 1,000 |
2015/11/19 | 448 | 448 | 439 | 439 | 3,000 |
2015/11/13 | 439 | 439 | 439 | 439 | 1,000 |
2015/11/12 | 428 | 428 | 428 | 428 | 1,000 |
2015/11/05 | 434 | 434 | 434 | 434 | 6,000 |
2015/11/04 | 428 | 428 | 428 | 428 | 1,000 |
2015/10/26 | 425 | 425 | 424 | 424 | 2,000 |
2015/10/22 | 445 | 445 | 421 | 421 | 10,000 |
2015/10/21 | 438 | 438 | 438 | 438 | 1,000 |
2015/10/15 | 430 | 430 | 422 | 430 | 4,000 |
2015/10/14 | 425 | 425 | 425 | 425 | 1,000 |
2015/10/09 | 425 | 425 | 425 | 425 | 1,000 |
2015/10/05 | 433 | 433 | 433 | 433 | 5,000 |
2015/09/24 | 426 | 426 | 426 | 426 | 8,000 |
2015/09/16 | 427 | 427 | 403 | 403 | 26,000 |
2015/09/15 | 413 | 420 | 413 | 420 | 20,000 |
2015/09/14 | 400 | 400 | 400 | 400 | 2,000 |
2015/09/11 | 406 | 406 | 406 | 406 | 2,000 |
2015/09/04 | 430 | 430 | 430 | 430 | 8,000 |
2015/09/02 | 418 | 418 | 418 | 418 | 1,000 |
2015/08/31 | 418 | 418 | 418 | 418 | 1,000 |
2015/08/27 | 415 | 415 | 415 | 415 | 1,000 |
2015/08/25 | 423 | 423 | 423 | 423 | 2,000 |
2015/08/24 | 449 | 449 | 449 | 449 | 8,000 |
2015/08/21 | 441 | 441 | 441 | 441 | 1,000 |
2015/08/18 | 449 | 449 | 449 | 449 | 1,000 |
2015/08/17 | 441 | 441 | 441 | 441 | 1,000 |
2015/08/13 | 425 | 425 | 425 | 425 | 1,000 |
2015/08/10 | 430 | 430 | 430 | 430 | 2,000 |
2015/08/07 | 434 | 434 | 434 | 434 | 1,000 |
2015/08/05 | 442 | 442 | 442 | 442 | 6,000 |
2015/08/03 | 436 | 436 | 435 | 435 | 4,000 |
2015/07/27 | 431 | 431 | 431 | 431 | 1,000 |
2015/07/24 | 436 | 436 | 436 | 436 | 1,000 |
2015/07/22 | 489 | 489 | 427 | 427 | 37,000 |
2015/07/21 | 473 | 475 | 473 | 475 | 2,000 |
2015/07/17 | 473 | 473 | 473 | 473 | 2,000 |
2015/07/16 | 452 | 465 | 452 | 465 | 3,000 |
2015/07/15 | 452 | 452 | 452 | 452 | 2,000 |
2015/07/14 | 450 | 450 | 450 | 450 | 6,000 |
2015/07/09 | 450 | 450 | 450 | 450 | 1,000 |
2015/07/07 | 490 | 490 | 490 | 490 | 3,000 |
2015/07/06 | 468 | 490 | 468 | 485 | 18,000 |
2015/07/03 | 443 | 455 | 443 | 455 | 12,000 |
2015/07/02 | 439 | 439 | 431 | 431 | 3,000 |
2015/06/22 | 423 | 423 | 422 | 422 | 11,000 |
2015/06/19 | 415 | 415 | 415 | 415 | 1,000 |
2015/06/18 | 416 | 416 | 416 | 416 | 2,000 |
2015/06/15 | 412 | 412 | 412 | 412 | 3,000 |
2015/06/10 | 417 | 417 | 410 | 410 | 20,000 |
2015/06/09 | 417 | 417 | 417 | 417 | 8,000 |
2015/06/05 | 416 | 416 | 416 | 416 | 5,000 |
2015/06/04 | 419 | 419 | 419 | 419 | 1,000 |
2015/06/03 | 417 | 418 | 417 | 418 | 2,000 |
2015/06/01 | 409 | 409 | 409 | 409 | 8,000 |
2015/05/28 | 417 | 417 | 417 | 417 | 2,000 |
2015/05/25 | 412 | 412 | 409 | 409 | 2,000 |
2015/05/22 | 420 | 420 | 411 | 411 | 10,000 |
2015/05/21 | 426 | 426 | 411 | 419 | 6,000 |
2015/05/20 | 410 | 418 | 410 | 418 | 3,000 |
2015/05/19 | 400 | 400 | 398 | 398 | 26,000 |
2015/05/15 | 400 | 400 | 400 | 400 | 1,000 |
2015/05/01 | 400 | 400 | 400 | 400 | 6,000 |
2015/04/30 | 400 | 400 | 400 | 400 | 1,000 |
2015/04/22 | 401 | 401 | 401 | 401 | 9,000 |
2015/04/21 | 396 | 396 | 396 | 396 | 2,000 |
2015/04/17 | 396 | 396 | 396 | 396 | 1,000 |
2015/04/09 | 402 | 402 | 398 | 398 | 3,000 |
2015/04/08 | 402 | 402 | 402 | 402 | 1,000 |
2015/04/03 | 402 | 402 | 401 | 401 | 7,000 |
2015/04/02 | 401 | 401 | 401 | 401 | 1,000 |
2015/04/01 | 405 | 405 | 405 | 405 | 1,000 |
2015/03/24 | 405 | 405 | 405 | 405 | 3,000 |
2015/03/23 | 417 | 417 | 410 | 410 | 10,000 |
2015/03/20 | 409 | 409 | 409 | 409 | 2,000 |
2015/03/19 | 403 | 411 | 403 | 411 | 6,000 |
2015/03/13 | 407 | 407 | 407 | 407 | 1,000 |
2015/03/06 | 401 | 401 | 401 | 401 | 1,000 |
2015/03/05 | 408 | 408 | 408 | 408 | 6,000 |
2015/03/03 | 405 | 405 | 405 | 405 | 1,000 |
2015/02/25 | 405 | 405 | 405 | 405 | 2,000 |
2015/02/24 | 404 | 404 | 404 | 404 | 5,000 |
2015/02/23 | 410 | 410 | 405 | 405 | 9,000 |
2015/02/20 | 408 | 408 | 408 | 408 | 1,000 |
2015/02/19 | 404 | 405 | 404 | 405 | 3,000 |
2015/02/18 | 396 | 400 | 396 | 400 | 5,000 |
2015/02/13 | 403 | 403 | 403 | 403 | 1,000 |
2015/02/12 | 396 | 396 | 396 | 396 | 2,000 |
2015/02/06 | 403 | 403 | 403 | 403 | 3,000 |
2015/02/05 | 409 | 409 | 409 | 409 | 5,000 |
2015/01/30 | 408 | 408 | 408 | 408 | 6,000 |
2015/01/26 | 408 | 408 | 408 | 408 | 2,000 |
2015/01/22 | 418 | 418 | 416 | 416 | 10,000 |
2015/01/21 | 412 | 418 | 410 | 410 | 10,000 |
2015/01/14 | 410 | 410 | 410 | 410 | 4,000 |
2015/01/08 | 420 | 420 | 415 | 415 | 7,000 |
2015/01/05 | 427 | 427 | 427 | 427 | 6,000 |