1930 北陸電気工事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,185 | 1,233 | 1,177 | 1,219 | 76,800 | 1,219 |
| 2025-05-08 | 1,175 | 1,186 | 1,163 | 1,183 | 23,600 | 1,183 |
| 2025-05-07 | 1,182 | 1,184 | 1,149 | 1,162 | 68,500 | 1,162 |
| 2025-05-02 | 1,161 | 1,207 | 1,143 | 1,165 | 86,300 | 1,165 |
| 2025-05-01 | 1,180 | 1,191 | 1,158 | 1,161 | 67,100 | 1,161 |
| 2025-04-30 | 1,186 | 1,193 | 1,160 | 1,185 | 152,100 | 1,185 |
| 2025-04-28 | 1,225 | 1,264 | 1,215 | 1,249 | 150,700 | 1,249 |
| 2025-04-25 | 1,211 | 1,218 | 1,201 | 1,201 | 22,000 | 1,201 |
| 2025-04-24 | 1,210 | 1,216 | 1,188 | 1,198 | 29,600 | 1,198 |
| 2025-04-23 | 1,200 | 1,205 | 1,190 | 1,204 | 26,500 | 1,204 |
| 2025-04-22 | 1,170 | 1,205 | 1,170 | 1,186 | 31,200 | 1,186 |
| 2025-04-21 | 1,178 | 1,178 | 1,157 | 1,160 | 26,700 | 1,160 |
| 2025-04-18 | 1,146 | 1,177 | 1,146 | 1,177 | 18,400 | 1,177 |
| 2025-04-17 | 1,123 | 1,137 | 1,123 | 1,133 | 5,500 | 1,133 |
| 2025-04-16 | 1,131 | 1,141 | 1,122 | 1,122 | 27,700 | 1,122 |
| 2025-04-15 | 1,125 | 1,141 | 1,119 | 1,119 | 15,000 | 1,119 |
| 2025-04-14 | 1,126 | 1,132 | 1,119 | 1,124 | 14,800 | 1,124 |
| 2025-04-11 | 1,099 | 1,126 | 1,082 | 1,119 | 21,500 | 1,119 |
| 2025-04-10 | 1,135 | 1,147 | 1,111 | 1,126 | 37,800 | 1,126 |
| 2025-04-09 | 1,051 | 1,076 | 1,037 | 1,059 | 34,200 | 1,059 |
| 2025-04-08 | 1,040 | 1,071 | 1,022 | 1,067 | 37,100 | 1,067 |
| 2025-04-07 | 987 | 1,022 | 976 | 995 | 87,600 | 995 |
| 2025-04-04 | 1,113 | 1,136 | 1,058 | 1,076 | 61,000 | 1,076 |
| 2025-04-03 | 1,157 | 1,157 | 1,128 | 1,137 | 41,200 | 1,137 |
| 2025-04-02 | 1,216 | 1,216 | 1,175 | 1,186 | 28,800 | 1,186 |
| 2025-04-01 | 1,229 | 1,232 | 1,211 | 1,216 | 31,800 | 1,216 |
| 2025-03-31 | 1,198 | 1,219 | 1,180 | 1,214 | 48,400 | 1,214 |
| 2025-03-28 | 1,197 | 1,217 | 1,192 | 1,209 | 31,900 | 1,209 |
| 2025-03-27 | 1,230 | 1,240 | 1,195 | 1,222 | 59,000 | 1,222 |
| 2025-03-26 | 1,249 | 1,249 | 1,222 | 1,237 | 49,900 | 1,237 |
| 2025-03-25 | 1,252 | 1,256 | 1,235 | 1,249 | 21,200 | 1,249 |
| 2025-03-24 | 1,259 | 1,260 | 1,243 | 1,247 | 17,600 | 1,247 |
| 2025-03-21 | 1,262 | 1,262 | 1,243 | 1,257 | 46,300 | 1,257 |
| 2025-03-19 | 1,271 | 1,274 | 1,246 | 1,261 | 27,300 | 1,261 |
| 2025-03-18 | 1,260 | 1,273 | 1,257 | 1,271 | 38,900 | 1,271 |
| 2025-03-17 | 1,244 | 1,257 | 1,234 | 1,253 | 26,500 | 1,253 |
| 2025-03-14 | 1,232 | 1,254 | 1,232 | 1,244 | 34,800 | 1,244 |
| 2025-03-13 | 1,245 | 1,245 | 1,219 | 1,238 | 24,600 | 1,238 |
| 2025-03-12 | 1,235 | 1,249 | 1,216 | 1,240 | 33,000 | 1,240 |
| 2025-03-11 | 1,226 | 1,233 | 1,201 | 1,227 | 42,200 | 1,227 |
| 2025-03-10 | 1,246 | 1,248 | 1,226 | 1,233 | 23,200 | 1,233 |
| 2025-03-07 | 1,238 | 1,245 | 1,218 | 1,245 | 21,100 | 1,245 |
| 2025-03-06 | 1,237 | 1,255 | 1,230 | 1,244 | 42,000 | 1,244 |
| 2025-03-05 | 1,217 | 1,240 | 1,216 | 1,227 | 35,500 | 1,227 |
| 2025-03-04 | 1,212 | 1,224 | 1,174 | 1,212 | 47,000 | 1,212 |
| 2025-03-03 | 1,178 | 1,232 | 1,178 | 1,231 | 58,500 | 1,231 |
| 2025-02-28 | 1,170 | 1,212 | 1,133 | 1,174 | 128,700 | 1,174 |
| 2025-02-27 | 1,153 | 1,174 | 1,152 | 1,169 | 19,200 | 1,169 |
| 2025-02-26 | 1,158 | 1,160 | 1,144 | 1,154 | 18,900 | 1,154 |
| 2025-02-25 | 1,171 | 1,178 | 1,154 | 1,157 | 25,300 | 1,157 |
| 2025-02-21 | 1,188 | 1,197 | 1,167 | 1,181 | 41,800 | 1,181 |
| 2025-02-20 | 1,210 | 1,210 | 1,177 | 1,189 | 45,700 | 1,189 |
| 2025-02-19 | 1,215 | 1,229 | 1,214 | 1,221 | 13,100 | 1,221 |
| 2025-02-18 | 1,218 | 1,219 | 1,206 | 1,215 | 7,900 | 1,215 |
| 2025-02-17 | 1,219 | 1,228 | 1,213 | 1,214 | 9,700 | 1,214 |
| 2025-02-14 | 1,242 | 1,242 | 1,212 | 1,219 | 13,000 | 1,219 |
| 2025-02-13 | 1,241 | 1,243 | 1,229 | 1,236 | 36,700 | 1,236 |
| 2025-02-12 | 1,239 | 1,241 | 1,212 | 1,224 | 35,800 | 1,224 |
| 2025-02-10 | 1,229 | 1,241 | 1,224 | 1,235 | 33,400 | 1,235 |
| 2025-02-07 | 1,236 | 1,246 | 1,223 | 1,227 | 60,500 | 1,227 |
| 2025-02-06 | 1,188 | 1,242 | 1,188 | 1,238 | 64,300 | 1,238 |
| 2025-02-05 | 1,194 | 1,206 | 1,180 | 1,181 | 18,700 | 1,181 |
| 2025-02-04 | 1,189 | 1,197 | 1,180 | 1,183 | 14,900 | 1,183 |
| 2025-02-03 | 1,200 | 1,203 | 1,173 | 1,175 | 42,100 | 1,175 |
| 2025-01-31 | 1,190 | 1,215 | 1,175 | 1,201 | 39,700 | 1,201 |
| 2025-01-30 | 1,170 | 1,198 | 1,154 | 1,189 | 93,600 | 1,189 |
| 2025-01-29 | 1,145 | 1,208 | 1,142 | 1,202 | 167,900 | 1,202 |
| 2025-01-28 | 1,121 | 1,146 | 1,121 | 1,138 | 32,200 | 1,138 |
| 2025-01-27 | 1,133 | 1,135 | 1,123 | 1,132 | 26,000 | 1,132 |
| 2025-01-24 | 1,104 | 1,116 | 1,096 | 1,116 | 24,600 | 1,116 |
| 2025-01-23 | 1,120 | 1,120 | 1,103 | 1,104 | 20,900 | 1,104 |
| 2025-01-22 | 1,099 | 1,120 | 1,099 | 1,117 | 21,100 | 1,117 |
| 2025-01-21 | 1,100 | 1,101 | 1,090 | 1,098 | 27,100 | 1,098 |
| 2025-01-20 | 1,082 | 1,097 | 1,082 | 1,093 | 11,200 | 1,093 |
| 2025-01-17 | 1,085 | 1,088 | 1,074 | 1,082 | 14,800 | 1,082 |
| 2025-01-16 | 1,088 | 1,092 | 1,078 | 1,085 | 16,500 | 1,085 |
| 2025-01-15 | 1,091 | 1,094 | 1,076 | 1,080 | 23,800 | 1,080 |
| 2025-01-14 | 1,101 | 1,101 | 1,081 | 1,085 | 24,400 | 1,085 |
| 2025-01-10 | 1,091 | 1,101 | 1,088 | 1,096 | 17,400 | 1,096 |
| 2025-01-09 | 1,112 | 1,112 | 1,096 | 1,096 | 24,000 | 1,096 |
| 2025-01-08 | 1,118 | 1,120 | 1,110 | 1,112 | 9,500 | 1,112 |
| 2025-01-07 | 1,132 | 1,132 | 1,111 | 1,114 | 24,800 | 1,114 |
| 2025-01-06 | 1,140 | 1,147 | 1,117 | 1,118 | 23,000 | 1,118 |
分割・併合履歴 ： [2021-12-29]1株→1.2株 [1991-03-26]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1987-03-27]1株→1.1株