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 |
|---|---|---|---|---|---|
| 2024/12/30 | 839 | 839 | 819 | 825 | 16,200 |
| 2024/12/27 | 808 | 819 | 798 | 815 | 4,500 |
| 2024/12/26 | 806 | 806 | 797 | 800 | 8,100 |
| 2024/12/25 | 803 | 806 | 800 | 802 | 3,400 |
| 2024/12/24 | 800 | 810 | 800 | 805 | 1,900 |
| 2024/12/23 | 818 | 818 | 794 | 796 | 21,200 |
| 2024/12/20 | 802 | 810 | 777 | 795 | 9,600 |
| 2024/12/19 | 798 | 807 | 797 | 802 | 3,300 |
| 2024/12/18 | 809 | 818 | 802 | 806 | 5,800 |
| 2024/12/17 | 810 | 810 | 800 | 805 | 1,400 |
| 2024/12/16 | 809 | 810 | 801 | 805 | 3,600 |
| 2024/12/13 | 809 | 810 | 802 | 809 | 2,800 |
| 2024/12/12 | 803 | 805 | 798 | 805 | 2,300 |
| 2024/12/11 | 802 | 803 | 796 | 802 | 2,700 |
| 2024/12/10 | 809 | 809 | 793 | 801 | 14,500 |
| 2024/12/09 | 802 | 802 | 794 | 794 | 2,400 |
| 2024/12/06 | 792 | 799 | 792 | 799 | 400 |
| 2024/12/05 | 804 | 804 | 789 | 791 | 6,500 |
| 2024/12/04 | 790 | 798 | 787 | 797 | 5,200 |
| 2024/12/03 | 807 | 808 | 788 | 793 | 14,100 |
| 2024/12/02 | 808 | 808 | 799 | 807 | 9,300 |
| 2024/11/29 | 861 | 865 | 771 | 804 | 97,500 |
| 2024/11/28 | 878 | 878 | 860 | 861 | 3,800 |
| 2024/11/27 | 875 | 880 | 870 | 878 | 3,300 |
| 2024/11/26 | 871 | 875 | 860 | 875 | 2,500 |
| 2024/11/25 | 872 | 880 | 871 | 875 | 2,300 |
| 2024/11/22 | 878 | 878 | 870 | 877 | 5,300 |
| 2024/11/21 | 868 | 875 | 862 | 871 | 2,300 |
| 2024/11/20 | 860 | 863 | 857 | 862 | 1,800 |
| 2024/11/19 | 877 | 878 | 860 | 862 | 4,500 |
| 2024/11/18 | 897 | 897 | 873 | 875 | 5,300 |
| 2024/11/15 | 897 | 897 | 897 | 897 | 600 |
| 2024/11/14 | 895 | 899 | 881 | 881 | 2,400 |
| 2024/11/13 | 900 | 900 | 895 | 895 | 2,100 |
| 2024/11/12 | 895 | 896 | 895 | 896 | 700 |
| 2024/11/11 | 897 | 900 | 890 | 893 | 1,200 |
| 2024/11/08 | 894 | 894 | 890 | 892 | 1,200 |
| 2024/11/07 | 899 | 901 | 888 | 899 | 1,700 |
| 2024/11/06 | 899 | 899 | 892 | 898 | 1,300 |
| 2024/11/05 | 930 | 930 | 890 | 891 | 7,400 |
| 2024/11/01 | 896 | 905 | 890 | 905 | 1,700 |
| 2024/10/31 | 918 | 929 | 897 | 897 | 7,500 |
| 2024/10/30 | 911 | 919 | 901 | 910 | 4,300 |
| 2024/10/29 | 954 | 954 | 910 | 910 | 15,900 |
| 2024/10/28 | 859 | 889 | 859 | 889 | 2,300 |
| 2024/10/25 | 855 | 888 | 850 | 888 | 1,700 |
| 2024/10/24 | 848 | 860 | 848 | 860 | 600 |
| 2024/10/23 | 860 | 860 | 857 | 857 | 800 |
| 2024/10/22 | 893 | 893 | 864 | 865 | 5,000 |
| 2024/10/21 | 893 | 893 | 878 | 878 | 600 |
| 2024/10/18 | 882 | 882 | 878 | 878 | 2,100 |
| 2024/10/17 | 885 | 885 | 877 | 877 | 6,100 |
| 2024/10/16 | 897 | 898 | 885 | 885 | 2,100 |
| 2024/10/15 | 909 | 909 | 899 | 899 | 1,800 |
| 2024/10/11 | 901 | 901 | 901 | 901 | 600 |
| 2024/10/10 | 902 | 917 | 902 | 902 | 400 |
| 2024/10/09 | 909 | 911 | 902 | 911 | 300 |
| 2024/10/08 | 906 | 925 | 902 | 902 | 1,600 |
| 2024/10/07 | 920 | 924 | 901 | 910 | 2,500 |
| 2024/10/04 | 948 | 948 | 900 | 913 | 5,400 |
| 2024/10/03 | 909 | 933 | 906 | 933 | 500 |
| 2024/10/02 | 903 | 903 | 891 | 899 | 1,800 |
| 2024/10/01 | 903 | 909 | 896 | 903 | 1,700 |
| 2024/09/30 | 930 | 930 | 890 | 902 | 4,800 |
| 2024/09/27 | 929 | 960 | 929 | 960 | 700 |
| 2024/09/26 | 930 | 930 | 910 | 924 | 1,600 |
| 2024/09/25 | 946 | 946 | 930 | 930 | 1,100 |
| 2024/09/24 | 962 | 975 | 926 | 945 | 5,300 |
| 2024/09/20 | 955 | 960 | 934 | 934 | 4,000 |
| 2024/09/19 | 950 | 955 | 950 | 955 | 3,600 |
| 2024/09/18 | 953 | 953 | 913 | 950 | 1,700 |
| 2024/09/17 | 925 | 934 | 910 | 934 | 700 |
| 2024/09/13 | 945 | 945 | 943 | 943 | 1,100 |
| 2024/09/12 | 891 | 918 | 886 | 918 | 1,700 |
| 2024/09/11 | 908 | 908 | 871 | 871 | 3,200 |
| 2024/09/10 | 926 | 960 | 912 | 917 | 2,400 |
| 2024/09/09 | 896 | 941 | 891 | 941 | 3,000 |
| 2024/09/06 | 861 | 960 | 860 | 924 | 4,900 |
| 2024/09/05 | 877 | 877 | 861 | 861 | 5,100 |
| 2024/09/04 | 858 | 863 | 833 | 852 | 3,500 |
| 2024/09/03 | 855 | 888 | 855 | 873 | 2,200 |
| 2024/09/02 | 851 | 863 | 850 | 853 | 1,600 |
| 2024/08/30 | 855 | 880 | 850 | 850 | 2,600 |
| 2024/08/29 | 847 | 850 | 840 | 840 | 700 |
| 2024/08/28 | 845 | 859 | 815 | 840 | 2,600 |
| 2024/08/27 | 859 | 859 | 850 | 850 | 400 |
| 2024/08/26 | 860 | 860 | 851 | 851 | 400 |
| 2024/08/23 | 879 | 880 | 845 | 851 | 2,100 |
| 2024/08/22 | 879 | 888 | 864 | 864 | 4,200 |
| 2024/08/21 | 871 | 875 | 852 | 854 | 3,000 |
| 2024/08/20 | 869 | 888 | 869 | 888 | 1,400 |
| 2024/08/19 | 870 | 870 | 855 | 855 | 700 |
| 2024/08/16 | 859 | 880 | 859 | 870 | 1,300 |
| 2024/08/15 | 835 | 852 | 835 | 852 | 2,600 |
| 2024/08/14 | 806 | 824 | 797 | 809 | 2,300 |
| 2024/08/13 | 825 | 830 | 787 | 805 | 2,300 |
| 2024/08/09 | 797 | 805 | 797 | 805 | 900 |
| 2024/08/08 | 788 | 814 | 788 | 812 | 1,800 |
| 2024/08/07 | 743 | 848 | 739 | 786 | 8,100 |
| 2024/08/06 | 739 | 801 | 739 | 751 | 15,600 |
| 2024/08/05 | 889 | 889 | 738 | 738 | 19,000 |
| 2024/08/02 | 973 | 973 | 869 | 888 | 12,900 |
| 2024/08/01 | 1,003 | 1,003 | 988 | 988 | 1,300 |
| 2024/07/31 | 992 | 1,003 | 984 | 1,003 | 1,800 |
| 2024/07/30 | 994 | 1,019 | 977 | 992 | 12,400 |
| 2024/07/29 | 990 | 990 | 981 | 985 | 2,200 |
| 2024/07/26 | 993 | 1,000 | 990 | 991 | 1,900 |
| 2024/07/25 | 1,015 | 1,015 | 996 | 1,000 | 5,700 |
| 2024/07/24 | 1,002 | 1,010 | 1,000 | 1,005 | 1,100 |
| 2024/07/23 | 1,006 | 1,014 | 991 | 1,014 | 3,600 |
| 2024/07/22 | 1,044 | 1,045 | 1,000 | 1,014 | 20,000 |
| 2024/07/19 | 1,014 | 1,028 | 1,005 | 1,014 | 5,300 |
| 2024/07/18 | 1,017 | 1,029 | 1,003 | 1,029 | 5,400 |
| 2024/07/17 | 1,021 | 1,025 | 1,011 | 1,022 | 4,600 |
| 2024/07/16 | 1,030 | 1,030 | 1,010 | 1,022 | 4,600 |
| 2024/07/12 | 1,025 | 1,030 | 995 | 1,030 | 6,700 |
| 2024/07/11 | 1,018 | 1,025 | 1,009 | 1,025 | 3,700 |
| 2024/07/10 | 1,007 | 1,028 | 1,007 | 1,026 | 800 |
| 2024/07/09 | 1,011 | 1,028 | 1,000 | 1,018 | 4,500 |
| 2024/07/08 | 1,021 | 1,050 | 1,009 | 1,014 | 3,000 |
| 2024/07/05 | 1,035 | 1,045 | 1,008 | 1,043 | 15,800 |
| 2024/07/04 | 1,005 | 1,030 | 999 | 1,005 | 8,200 |
| 2024/07/03 | 1,004 | 1,015 | 996 | 999 | 5,700 |
| 2024/07/02 | 1,012 | 1,012 | 980 | 995 | 27,300 |
| 2024/07/01 | 1,014 | 1,033 | 1,004 | 1,014 | 12,600 |
| 2024/06/28 | 1,051 | 1,051 | 1,027 | 1,033 | 5,000 |
| 2024/06/27 | 1,038 | 1,076 | 1,037 | 1,056 | 6,300 |
| 2024/06/26 | 1,041 | 1,069 | 1,024 | 1,047 | 6,000 |
| 2024/06/25 | 1,056 | 1,056 | 1,036 | 1,046 | 4,600 |
| 2024/06/24 | 1,080 | 1,100 | 1,055 | 1,076 | 5,800 |
| 2024/06/21 | 1,059 | 1,059 | 1,020 | 1,050 | 2,700 |
| 2024/06/20 | 1,058 | 1,058 | 1,026 | 1,058 | 4,600 |
| 2024/06/19 | 1,031 | 1,080 | 1,030 | 1,058 | 8,100 |
| 2024/06/18 | 1,115 | 1,115 | 1,041 | 1,061 | 4,100 |
| 2024/06/17 | 1,111 | 1,115 | 1,100 | 1,110 | 3,200 |
| 2024/06/14 | 1,140 | 1,140 | 1,102 | 1,129 | 4,200 |
| 2024/06/13 | 1,181 | 1,181 | 1,101 | 1,110 | 12,800 |
| 2024/06/12 | 1,195 | 1,195 | 1,188 | 1,195 | 1,600 |
| 2024/06/11 | 1,200 | 1,224 | 1,195 | 1,195 | 8,600 |
| 2024/06/10 | 1,236 | 1,236 | 1,192 | 1,220 | 16,300 |
| 2024/06/07 | 1,185 | 1,235 | 1,140 | 1,200 | 10,200 |
| 2024/06/06 | 1,220 | 1,220 | 1,170 | 1,185 | 11,500 |
| 2024/06/05 | 1,250 | 1,299 | 1,191 | 1,221 | 21,500 |
| 2024/06/04 | 1,230 | 1,235 | 1,210 | 1,230 | 10,200 |
| 2024/06/03 | 1,298 | 1,298 | 1,228 | 1,230 | 10,200 |
| 2024/05/31 | 1,271 | 1,285 | 1,195 | 1,255 | 10,000 |
| 2024/05/30 | 1,220 | 1,250 | 1,193 | 1,217 | 15,300 |
| 2024/05/29 | 1,269 | 1,305 | 1,198 | 1,269 | 32,000 |
| 2024/05/28 | 1,150 | 1,245 | 1,150 | 1,245 | 21,400 |
| 2024/05/27 | 1,170 | 1,190 | 1,135 | 1,159 | 9,800 |
| 2024/05/24 | 1,120 | 1,180 | 1,106 | 1,170 | 10,700 |
| 2024/05/23 | 1,235 | 1,240 | 1,072 | 1,180 | 21,300 |
| 2024/05/22 | 1,200 | 1,298 | 1,195 | 1,235 | 45,600 |
| 2024/05/21 | 1,110 | 1,230 | 1,110 | 1,170 | 44,300 |
| 2024/05/20 | 993 | 1,094 | 993 | 1,094 | 24,200 |
| 2024/05/17 | 929 | 948 | 900 | 948 | 11,200 |
| 2024/05/16 | 994 | 1,000 | 911 | 929 | 16,500 |
| 2024/05/15 | 1,039 | 1,039 | 1,000 | 1,000 | 7,800 |
| 2024/05/14 | 1,013 | 1,030 | 1,000 | 1,019 | 8,900 |
| 2024/05/13 | 1,035 | 1,050 | 1,012 | 1,019 | 6,400 |
| 2024/05/10 | 1,073 | 1,120 | 1,025 | 1,035 | 12,900 |
| 2024/05/09 | 1,070 | 1,070 | 1,018 | 1,060 | 15,600 |
| 2024/05/08 | 1,077 | 1,099 | 1,065 | 1,075 | 4,400 |
| 2024/05/07 | 1,081 | 1,105 | 1,065 | 1,097 | 14,400 |
| 2024/05/02 | 1,100 | 1,180 | 1,071 | 1,111 | 23,000 |
| 2024/05/01 | 1,106 | 1,121 | 1,060 | 1,068 | 16,600 |
| 2024/04/30 | 1,130 | 1,150 | 1,102 | 1,124 | 34,700 |
| 2024/04/26 | 1,210 | 1,295 | 1,195 | 1,219 | 11,900 |
| 2024/04/25 | 1,262 | 1,300 | 1,180 | 1,295 | 9,900 |
| 2024/04/24 | 1,339 | 1,378 | 1,260 | 1,286 | 26,300 |
| 2024/04/23 | 1,450 | 1,460 | 1,360 | 1,369 | 46,600 |
| 2024/04/22 | 1,255 | 1,385 | 1,230 | 1,329 | 42,400 |
| 2024/04/19 | 1,156 | 1,227 | 1,001 | 1,210 | 30,700 |
| 2024/04/18 | 1,195 | 1,195 | 1,141 | 1,155 | 20,400 |
| 2024/04/17 | 1,350 | 1,350 | 1,200 | 1,255 | 26,000 |
| 2024/04/16 | 1,417 | 1,433 | 1,220 | 1,360 | 39,100 |
| 2024/04/15 | 1,455 | 1,516 | 1,416 | 1,417 | 28,700 |
| 2024/04/12 | 1,484 | 1,583 | 1,384 | 1,485 | 61,200 |
| 2024/04/11 | 1,244 | 1,515 | 1,244 | 1,514 | 70,400 |
| 2024/04/10 | 1,200 | 1,215 | 1,180 | 1,215 | 19,200 |
| 2024/04/09 | 1,188 | 1,208 | 1,176 | 1,200 | 5,900 |
| 2024/04/08 | 1,182 | 1,183 | 1,090 | 1,150 | 16,200 |
| 2024/04/05 | 1,184 | 1,300 | 1,090 | 1,122 | 28,700 |
| 2024/04/04 | 1,060 | 1,356 | 1,045 | 1,150 | 42,800 |
| 2024/04/03 | 1,000 | 1,058 | 975 | 1,058 | 18,900 |
| 2024/04/02 | 999 | 1,003 | 975 | 976 | 9,700 |
| 2024/04/01 | 998 | 1,003 | 975 | 990 | 14,000 |
| 2024/03/29 | 979 | 990 | 975 | 990 | 5,300 |
| 2024/03/28 | 978 | 989 | 966 | 989 | 5,100 |
| 2024/03/27 | 969 | 978 | 957 | 978 | 3,700 |
| 2024/03/26 | 970 | 970 | 935 | 960 | 8,800 |
| 2024/03/25 | 906 | 980 | 906 | 970 | 18,600 |
| 2024/03/22 | 918 | 919 | 910 | 910 | 7,100 |
| 2024/03/21 | 890 | 917 | 890 | 916 | 6,400 |
| 2024/03/19 | 891 | 891 | 885 | 887 | 3,800 |
| 2024/03/18 | 899 | 919 | 895 | 895 | 15,300 |
| 2024/03/15 | 884 | 889 | 871 | 879 | 8,700 |
| 2024/03/14 | 880 | 880 | 861 | 871 | 5,100 |
| 2024/03/13 | 883 | 886 | 865 | 878 | 8,800 |
| 2024/03/12 | 830 | 888 | 810 | 872 | 16,900 |
| 2024/03/11 | 830 | 841 | 811 | 820 | 2,800 |
| 2024/03/08 | 832 | 832 | 802 | 832 | 7,200 |
| 2024/03/07 | 832 | 832 | 804 | 817 | 8,000 |
| 2024/03/06 | 832 | 832 | 804 | 812 | 6,600 |
| 2024/03/05 | 857 | 857 | 832 | 832 | 7,500 |
| 2024/03/04 | 850 | 860 | 823 | 833 | 7,000 |
| 2024/03/01 | 890 | 893 | 820 | 820 | 17,300 |
| 2024/02/29 | 886 | 973 | 836 | 860 | 41,800 |
| 2024/02/28 | 733 | 880 | 715 | 826 | 33,100 |
| 2024/02/27 | 730 | 732 | 725 | 730 | 3,500 |
| 2024/02/26 | 720 | 730 | 720 | 730 | 3,900 |
| 2024/02/22 | 716 | 720 | 713 | 719 | 7,100 |
| 2024/02/21 | 733 | 733 | 713 | 720 | 4,400 |
| 2024/02/20 | 717 | 718 | 717 | 718 | 4,500 |
| 2024/02/19 | 717 | 717 | 712 | 716 | 1,900 |
| 2024/02/16 | 711 | 716 | 705 | 716 | 12,200 |
| 2024/02/15 | 716 | 716 | 711 | 711 | 1,000 |
| 2024/02/14 | 710 | 716 | 708 | 716 | 2,600 |
| 2024/02/13 | 714 | 715 | 710 | 710 | 2,900 |
| 2024/02/09 | 717 | 717 | 707 | 717 | 800 |
| 2024/02/08 | 714 | 738 | 710 | 715 | 2,800 |
| 2024/02/07 | 705 | 714 | 705 | 714 | 400 |
| 2024/02/06 | 710 | 710 | 701 | 709 | 1,200 |
| 2024/02/05 | 714 | 714 | 710 | 710 | 6,000 |
| 2024/02/02 | 700 | 705 | 694 | 700 | 4,900 |
| 2024/02/01 | 699 | 700 | 691 | 700 | 12,300 |
| 2024/01/31 | 715 | 720 | 697 | 699 | 7,000 |
| 2024/01/30 | 720 | 720 | 716 | 716 | 3,000 |
| 2024/01/29 | 740 | 743 | 716 | 729 | 13,100 |
| 2024/01/26 | 716 | 730 | 707 | 721 | 3,100 |
| 2024/01/25 | 706 | 706 | 700 | 701 | 2,900 |
| 2024/01/24 | 740 | 740 | 690 | 706 | 13,000 |
| 2024/01/23 | 743 | 780 | 735 | 735 | 52,900 |
| 2024/01/22 | 693 | 699 | 680 | 680 | 5,100 |
| 2024/01/19 | 680 | 680 | 680 | 680 | 800 |
| 2024/01/18 | 675 | 678 | 675 | 678 | 500 |
| 2024/01/17 | 675 | 675 | 673 | 673 | 600 |
| 2024/01/16 | 677 | 677 | 675 | 675 | 700 |
| 2024/01/15 | 667 | 688 | 667 | 672 | 2,300 |
| 2024/01/12 | 670 | 671 | 670 | 671 | 400 |
| 2024/01/11 | 674 | 674 | 670 | 670 | 2,500 |
| 2024/01/10 | 675 | 675 | 675 | 675 | 600 |
| 2024/01/09 | 690 | 690 | 674 | 675 | 2,800 |
| 2024/01/05 | 687 | 689 | 687 | 689 | 6,100 |
| 2024/01/04 | 674 | 688 | 671 | 688 | 1,600 |