1930 北陸電気工事(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,170	1,189	1,163	1,187	20,800	1,187
2021-04-16	1,152	1,173	1,152	1,167	11,300	1,167
2021-04-15	1,159	1,165	1,138	1,151	22,000	1,151
2021-04-14	1,150	1,161	1,140	1,155	6,900	1,155
2021-04-13	1,164	1,172	1,145	1,157	19,100	1,157
2021-04-12	1,171	1,172	1,149	1,164	14,600	1,164
2021-04-09	1,157	1,178	1,141	1,171	30,100	1,171
2021-04-08	1,212	1,212	1,148	1,157	37,100	1,157
2021-04-07	1,180	1,219	1,175	1,219	20,000	1,219
2021-04-06	1,207	1,210	1,168	1,186	20,800	1,186
2021-04-05	1,198	1,214	1,195	1,210	12,900	1,210
2021-04-02	1,212	1,222	1,191	1,193	11,200	1,193
2021-04-01	1,242	1,243	1,204	1,204	10,100	1,204
2021-03-31	1,247	1,258	1,228	1,228	8,100	1,228
2021-03-30	1,275	1,285	1,242	1,257	19,300	1,257
2021-03-29	1,259	1,310	1,256	1,310	21,800	1,310
2021-03-26	1,257	1,265	1,237	1,257	20,700	1,257
2021-03-25	1,238	1,264	1,233	1,250	18,600	1,250
2021-03-24	1,290	1,290	1,221	1,235	18,300	1,235
2021-03-23	1,317	1,346	1,294	1,296	25,900	1,296
2021-03-22	1,323	1,346	1,293	1,346	64,300	1,346
2021-03-19	1,286	1,323	1,286	1,323	35,600	1,323
2021-03-18	1,295	1,301	1,275	1,295	36,100	1,295
2021-03-17	1,286	1,288	1,268	1,287	16,900	1,287
2021-03-16	1,274	1,300	1,226	1,300	16,400	1,300
2021-03-15	1,274	1,274	1,254	1,272	18,800	1,272
2021-03-12	1,266	1,266	1,230	1,265	26,800	1,265
2021-03-11	1,262	1,286	1,253	1,270	17,700	1,270
2021-03-10	1,266	1,266	1,242	1,258	16,000	1,258
2021-03-09	1,248	1,269	1,241	1,266	22,900	1,266
2021-03-08	1,245	1,245	1,209	1,245	14,700	1,245
2021-03-05	1,229	1,242	1,198	1,242	17,800	1,242
2021-03-04	1,221	1,233	1,197	1,233	19,600	1,233
2021-03-03	1,212	1,230	1,191	1,230	10,500	1,230
2021-03-02	1,228	1,228	1,181	1,213	22,000	1,213
2021-03-01	1,205	1,228	1,197	1,228	17,100	1,228
2021-02-26	1,176	1,200	1,161	1,186	32,500	1,186
2021-02-25	1,165	1,200	1,157	1,187	28,900	1,187
2021-02-24	1,188	1,195	1,141	1,161	25,800	1,161
2021-02-22	1,169	1,194	1,169	1,192	19,200	1,192
2021-02-19	1,174	1,174	1,138	1,166	20,700	1,166
2021-02-18	1,209	1,211	1,171	1,186	26,500	1,186
2021-02-17	1,217	1,241	1,200	1,208	21,500	1,208
2021-02-16	1,241	1,246	1,220	1,229	12,600	1,229
2021-02-15	1,242	1,251	1,227	1,240	15,600	1,240
2021-02-12	1,250	1,257	1,238	1,238	13,300	1,238
2021-02-10	1,242	1,256	1,227	1,250	15,900	1,250
2021-02-09	1,230	1,242	1,211	1,242	10,300	1,242
2021-02-08	1,227	1,247	1,213	1,234	32,900	1,234
2021-02-05	1,225	1,225	1,201	1,218	11,000	1,218
2021-02-04	1,220	1,223	1,207	1,218	8,600	1,218
2021-02-03	1,195	1,225	1,195	1,225	19,400	1,225
2021-02-02	1,186	1,202	1,176	1,195	12,600	1,195
2021-02-01	1,190	1,218	1,185	1,186	25,000	1,186
2021-01-29	1,218	1,228	1,203	1,209	19,200	1,209
2021-01-28	1,171	1,231	1,150	1,231	44,700	1,231
2021-01-27	1,251	1,256	1,230	1,231	8,200	1,231
2021-01-26	1,228	1,254	1,227	1,254	13,800	1,254
2021-01-25	1,239	1,239	1,224	1,228	7,000	1,228
2021-01-22	1,250	1,258	1,233	1,241	44,300	1,241
2021-01-21	1,251	1,274	1,249	1,261	13,600	1,261
2021-01-20	1,238	1,265	1,231	1,249	16,000	1,249
2021-01-19	1,242	1,249	1,217	1,236	12,400	1,236
2021-01-18	1,239	1,260	1,234	1,242	14,000	1,242
2021-01-15	1,239	1,271	1,229	1,242	21,200	1,242
2021-01-14	1,270	1,281	1,236	1,255	15,400	1,255
2021-01-13	1,266	1,284	1,259	1,284	13,300	1,284
2021-01-12	1,240	1,264	1,225	1,259	10,700	1,259
2021-01-08	1,230	1,252	1,206	1,252	12,100	1,252
2021-01-07	1,212	1,233	1,198	1,230	13,300	1,230
2021-01-06	1,184	1,197	1,162	1,196	18,100	1,196
2021-01-05	1,223	1,223	1,185	1,191	15,700	1,191
2021-01-04	1,266	1,266	1,198	1,235	18,500	1,235

分割・併合履歴： [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