1930 北陸電気工事(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2870771870571829,000718
2022-09-2771672270170626,100706
2022-09-2672572571371333,600713
2022-09-2273273472572623,600726
2022-09-2173573773273321,300733
2022-09-2073274073273520,800735
2022-09-1673974173173119,500731
2022-09-157407447387387,900738
2022-09-1474375074074017,000740
2022-09-1375275474175013,800750
2022-09-127487557487545,800754
2022-09-0973975373974619,400746
2022-09-0874975674775424,100754
2022-09-0775475673874030,000740
2022-09-0674876274876212,800762
2022-09-0574575274475012,700750
2022-09-027537567487539,100753
2022-09-0176276275075011,500750
2022-08-317647737627626,300762
2022-08-307667697657693,800769
2022-08-297657677617629,200762
2022-08-267777777697734,500773
2022-08-257677747677714,900771
2022-08-247667727667665,700766
2022-08-237737737677674,700767
2022-08-2277177976177314,700773
2022-08-197697737677717,300771
2022-08-1877577576876810,000768
2022-08-1776477676177512,400775
2022-08-1676076075475710,800757
2022-08-157687687597639,600763
2022-08-1275276875276817,300768
2022-08-107477567437527,800752
2022-08-097547547477474,400747
2022-08-0876076074975412,100754
2022-08-0574476074476015,300760
2022-08-0474474473673812,300738
2022-08-0375175174274315,700743
2022-08-0277077074974921,100749
2022-08-0177577776777626,100776
2022-07-2979379376677739,200777
2022-07-2880580979480515,900805
2022-07-277958057928048,600804
2022-07-2680580579279510,400795
2022-07-257958057958058,500805
2022-07-2280180779780310,800803
2022-07-2179480279079936,600799
2022-07-2077679477079435,400794
2022-07-1976477276277212,700772
2022-07-157657697577608,200760
2022-07-147687697647644,500764
2022-07-1375977075976813,200768
2022-07-1276076775576121,000761
2022-07-1175276875276817,800768
2022-07-0874776374474424,800744
2022-07-0775375574874810,000748
2022-07-0674675074474514,100745
2022-07-0575976274874813,200748
2022-07-0474875674675610,600756
2022-07-0174975473774515,300745
2022-06-3074675974674825,500748
2022-06-2975976273473449,100734
2022-06-2875477575477017,300770
2022-06-2775676575375310,600753
2022-06-2475575975375816,700758
2022-06-2375075574875311,200753
2022-06-2275575574374617,200746
2022-06-2174375374375015,700750
2022-06-2074874873674212,600742
2022-06-1773974773373824,300738
2022-06-1674476274475327,700753
2022-06-1575775974374325,600743
2022-06-1476376675675720,200757
2022-06-1376977376577319,000773
2022-06-1076978076976916,900769
2022-06-0977278577278418,200784
2022-06-0877477577177217,800772
2022-06-0777678377277211,600772
2022-06-0677478577077712,800777
2022-06-0378078177277214,200772
2022-06-027837837717729,100772
2022-06-0177078577078517,700785
2022-05-3176677776677216,200772
2022-05-3078879076176161,600761
2022-05-2778078577378516,700785
2022-05-2677678377277319,400773
2022-05-2577277876477617,000776
2022-05-2478278275376429,100764
2022-05-2375177775177724,200777
2022-05-2075375474574817,100748
2022-05-1974175573375230,700752
2022-05-1876276274775318,500753
2022-05-1775476275176112,100761
2022-05-1676976974875718,400757
2022-05-1373376373376319,900763
2022-05-127387417317319,400731
2022-05-117387447357398,900739
2022-05-1073274472973817,500738
2022-05-0975575573773924,900739
2022-05-067577627537599,100759
2022-05-0275276574975719,500757
2022-04-2875577373776732,300767
2022-04-2775675672572560,400725
2022-04-2674876374676315,200763
2022-04-2574475474475013,800750
2022-04-2275275674574610,900746
2022-04-2175876375476319,700763
2022-04-2074875874875818,800758
2022-04-1973174673174418,100744
2022-04-1874174172573121,000731
2022-04-1575375373974317,200743
2022-04-1474976374676312,900763
2022-04-1374275373975029,300750
2022-04-1274074773374728,900747
2022-04-1175875873774123,400741
2022-04-0876876874375939,200759
2022-04-0777777775676635,000766
2022-04-0678679578078226,700782
2022-04-0579779878279625,000796
2022-04-047937997937969,600796
2022-04-0178679377279318,400793
2022-03-3180180178478629,100786
2022-03-3080781179681119,100811
2022-03-2981182480382425,400824
2022-03-2881081480380917,600809
2022-03-2582382381081116,200811
2022-03-2480082480082227,300822
2022-03-2380481579681033,400810
2022-03-2280380478879231,700792
2022-03-1879279978579818,500798
2022-03-1779480078280028,700800
2022-03-1678978978278915,900789
2022-03-1578479478078920,200789
2022-03-1479079378378312,700783
2022-03-1179580278779019,900790
2022-03-1081282280781223,900812
2022-03-0979080878779716,700797
2022-03-0877279077278628,100786
2022-03-0780380377778717,900787
2022-03-0480080579580115,200801
2022-03-0381281280080012,800800
2022-03-0281281280180114,900801
2022-03-0182783381382117,100821
2022-02-2882582581382017,700820
2022-02-2582282681382623,300826
2022-02-2479782679782627,600826
2022-02-228038087968007,000800
2022-02-2179680579380514,600805
2022-02-188098098018054,600805
2022-02-178178208068093,500809
2022-02-1680181680181523,200815
2022-02-1580980979279227,100792
2022-02-1481181179780324,900803
2022-02-1082782781182011,400820
2022-02-0982282281181913,400819
2022-02-0882983381382015,500820
2022-02-0783183282082311,200823
2022-02-0481783081082517,500825
2022-02-0381082380981213,400812
2022-02-0278581378581021,500810
2022-02-0180080578479115,900791
2022-01-3180080079080017,400800
2022-01-2880681179681114,600811
2022-01-2781981978979133,200791
2022-01-2681681680280915,700809
2022-01-2583183180280420,400804
2022-01-2481083881083615,600836
2022-01-2181081680281439,200814
2022-01-2080882580881023,000810
2022-01-1984284280880831,100808
2022-01-1885385884284211,600842
2022-01-178438508428462,700846
2022-01-1485385383484623,600846
2022-01-138568608528529,900852
2022-01-1285087485087014,800870
2022-01-1185485684384618,200846
2022-01-0787589086486612,800866
2022-01-0690590587587516,100875
2022-01-0591791789089017,500890
2022-01-049159159079148,900914

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