1930 北陸電気工事(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,1921,2301,1901,21821,6001,218
2020-11-261,1901,1931,1711,1886,7001,188
2020-11-251,2001,2051,1571,19015,3001,190
2020-11-241,1661,2271,1611,19221,3001,192
2020-11-201,1211,1591,1131,1488,8001,148
2020-11-191,1451,1561,1211,12111,4001,121
2020-11-181,1901,1901,1321,13524,2001,135
2020-11-171,2091,2091,1771,1837,7001,183
2020-11-161,1901,2151,1741,21012,6001,210
2020-11-131,2331,2331,1611,18215,8001,182
2020-11-121,2231,2351,2021,2338,6001,233
2020-11-111,2341,2531,1951,21531,0001,215
2020-11-101,2751,2971,2491,29027,2001,290
2020-11-091,2091,2811,2051,27321,8001,273
2020-11-061,1911,2081,1771,20813,7001,208
2020-11-051,1601,1941,1491,19312,0001,193
2020-11-041,1501,1731,1161,1609,5001,160
2020-11-021,1441,1601,1321,1608,1001,160
2020-10-301,1001,1761,0991,14412,1001,144
2020-10-291,1101,1261,1051,12213,7001,122
2020-10-281,1571,1851,0731,10918,9001,109
2020-10-271,0711,1271,0591,1277,8001,127
2020-10-261,1021,1051,0941,0953,9001,095
2020-10-231,1131,1201,0781,1148,4001,114
2020-10-221,1501,1501,1161,1206,1001,120
2020-10-211,1571,1631,1311,15020,7001,150
2020-10-201,1781,1781,1561,1561,8001,156
2020-10-191,1711,1801,1611,1794,5001,179
2020-10-161,1971,2051,1741,1743,7001,174
2020-10-151,2061,2061,1901,19710,7001,197
2020-10-141,2011,2131,2001,2078,2001,207
2020-10-131,2081,2091,2001,2073,5001,207
2020-10-121,2021,2091,2011,2044,1001,204
2020-10-091,2131,2141,2051,2097,2001,209
2020-10-081,2141,2141,2081,2135,5001,213
2020-10-071,1701,2101,1591,21016,5001,210
2020-10-061,2111,2111,1671,1817,6001,181
2020-10-051,2031,2101,1771,20917,2001,209
2020-10-021,2231,2331,1921,20214,7001,202
2020-09-301,2251,2301,1781,20121,5001,201
2020-09-291,1951,2501,1461,22531,7001,225
2020-09-281,1751,1821,1421,18227,2001,182
2020-09-251,1721,1721,1531,16812,7001,168
2020-09-241,1491,1871,1461,17221,3001,172
2020-09-231,1861,1941,1081,15018,9001,150
2020-09-181,1501,1961,1401,18619,1001,186
2020-09-171,1331,1501,1021,15010,3001,150
2020-09-161,1011,1151,1011,11511,0001,115
2020-09-151,0891,1001,0851,09911,9001,099
2020-09-141,0881,0991,0751,0895,0001,089
2020-09-111,0791,0801,0651,08016,8001,080
2020-09-101,0571,0691,0331,0698,2001,069
2020-09-091,0441,0621,0331,05514,6001,055
2020-09-081,0361,0491,0141,0497,5001,049
2020-09-071,0351,0359881,0294,6001,029
2020-09-041,0171,0401,0171,01810,2001,018
2020-09-031,0251,0391,0151,0369,4001,036
2020-09-021,0251,0251,0041,0238,4001,023
2020-09-011,0201,0209991,0206,1001,020
2020-08-311,0121,0201,0061,0063,5001,006
2020-08-281,0171,0269939975,700997
2020-08-271,0071,0199941,0186,4001,018
2020-08-269981,0109949964,600996
2020-08-259949999869905,100990
2020-08-241,0141,01498698612,800986
2020-08-219911,0099911,0094,6001,009
2020-08-209879959859912,200991
2020-08-199901,0209879916,900991
2020-08-189879909829854,700985
2020-08-179939939779876,500987
2020-08-149961,0069859987,600998
2020-08-131,0191,0199809949,600994
2020-08-129881,0249581,0169,8001,016
2020-08-119499959499957,500995
2020-08-079449509449492,900949
2020-08-069339389339371,500937
2020-08-059309429299332,800933
2020-08-049429509269434,700943
2020-08-039079359079354,600935
2020-07-319649649019016,100901
2020-07-309579619399546,100954
2020-07-299719759249297,500929
2020-07-289961,0009479698,900969
2020-07-279751,0029701,00210,4001,002
2020-07-221,0221,02397497426,400974
2020-07-219941,0179941,01721,6001,017
2020-07-209939989879948,000994
2020-07-179789859689855,600985
2020-07-1696097395496910,100969
2020-07-159369599369598,700959
2020-07-149359429279275,900927
2020-07-1389795789694613,000946
2020-07-1091791786288216,100882
2020-07-099619619189189,200918
2020-07-089519589509536,000953
2020-07-0795096294595412,000954
2020-07-069319509209508,800950
2020-07-039279279169232,900923
2020-07-029189339179208,800920
2020-07-0191993591791714,000917
2020-06-3093493892292219,400922
2020-06-2994894993094910,800949
2020-06-269389549309548,300954
2020-06-259309369229286,600928
2020-06-249579579449444,100944
2020-06-2396196895596319,200963
2020-06-229619619439568,900956
2020-06-1998498495396210,000962
2020-06-189989989719735,400973
2020-06-1799399798098910,400989
2020-06-169669789519789,800978
2020-06-1597397495195113,800951
2020-06-1294295493395336,200953
2020-06-1192594492592713,300927
2020-06-109199259149258,900925
2020-06-0991892291391913,800919
2020-06-0894394392493514,700935
2020-06-0593293291792810,700928
2020-06-0495895893594312,300943
2020-06-039659789499568,600956
2020-06-029539639449528,600952
2020-06-019369539319534,900953
2020-05-2994195293393611,800936
2020-05-2894494492094419,600944
2020-05-2794094192494014,200940
2020-05-2691394091193916,100939
2020-05-2590692390691610,100916
2020-05-229169169049067,300906
2020-05-2190192390092310,500923
2020-05-2089590689590010,000900
2020-05-199029048939047,800904
2020-05-188918928878924,600892
2020-05-1589889887489315,300893
2020-05-149119118968986,100898
2020-05-139029148989145,100914
2020-05-129189189089142,800914
2020-05-1189691489591411,400914
2020-05-0888090488090318,900903
2020-05-0790590587488958,000889
2020-05-0194196992092033,100920
2020-04-309801,03097099866,200998
2020-04-289349569229509,600950
2020-04-2792793491692820,800928
2020-04-249219239129228,300922
2020-04-239019219019219,100921
2020-04-2289690988290315,300903
2020-04-2188189686289618,500896
2020-04-2089289688088110,400881
2020-04-1791091989289219,600892
2020-04-1687091287091215,400912
2020-04-1589790387987921,300879
2020-04-1489890389289710,500897
2020-04-139009118879028,600902
2020-04-1090590686890017,500900
2020-04-0990690688390214,000902
2020-04-0889992888991022,500910
2020-04-0789090686490614,900906
2020-04-0683487983487913,600879
2020-04-0382686181183411,200834
2020-04-0285885882383416,200834
2020-04-0189890085085812,200858
2020-03-3195695789191039,100910
2020-03-3094796892396841,300968
2020-03-279961,01495096851,300968
2020-03-2696198694398148,200981
2020-03-2597298894598828,200988
2020-03-2496397292895838,800958
2020-03-2390693585393550,000935
2020-03-1988491088290623,500906
2020-03-1890991386986925,900869
2020-03-1779890579689637,800896
2020-03-1683888679982349,500823
2020-03-1384784779181560,600815
2020-03-1289290586787737,800877
2020-03-1189894389890738,300907
2020-03-1087692186690721,800907
2020-03-0990091388188523,200885
2020-03-0696596994594523,500945
2020-03-0598199597797725,500977
2020-03-0496198896097617,600976
2020-03-031,0391,03996796728,500967
2020-03-029591,0309591,01922,7001,019
2020-02-289901,01997197731,000977
2020-02-271,0301,03099299220,900992
2020-02-269921,0409921,03024,8001,030
2020-02-259811,0279801,01143,5001,011
2020-02-211,0681,0851,0651,07926,0001,079
2020-02-201,1101,1101,0651,06917,6001,069
2020-02-191,1261,1261,1031,10610,7001,106
2020-02-181,1271,1421,1111,11527,1001,115
2020-02-171,1551,1551,1201,13512,7001,135
2020-02-141,1311,1611,1301,16015,8001,160
2020-02-131,1331,1501,1241,14212,3001,142
2020-02-121,1601,1601,1321,13416,6001,134
2020-02-101,1501,1651,1391,15714,4001,157
2020-02-071,1651,1711,1501,15912,1001,159
2020-02-061,1511,1671,1481,16528,7001,165
2020-02-051,1601,1641,1191,13419,8001,134
2020-02-041,1211,1571,1201,15619,3001,156
2020-02-031,0961,1231,0881,12145,7001,121
2020-01-311,1201,1421,1201,12727,4001,127
2020-01-301,1271,1411,1131,11620,6001,116
2020-01-291,1191,1361,1141,12716,3001,127
2020-01-281,0931,1221,0921,10854,4001,108
2020-01-271,1301,1681,1191,12373,2001,123
2020-01-241,1801,1801,1441,16024,2001,160
2020-01-231,2001,2001,1751,17538,8001,175
2020-01-221,1871,2201,1711,21442,9001,214
2020-01-211,1591,2191,1521,19771,6001,197
2020-01-201,1391,1651,1381,15932,3001,159
2020-01-171,1441,1511,1371,14510,1001,145
2020-01-161,1501,1561,1281,14221,8001,142
2020-01-151,1691,1711,1411,15017,6001,150
2020-01-141,1201,1631,1201,15726,0001,157
2020-01-101,1201,1351,1141,11916,1001,119
2020-01-091,0811,1071,0811,10112,5001,101
2020-01-081,0701,0701,0441,06712,3001,067
2020-01-071,0521,0901,0521,08314,5001,083
2020-01-061,0511,0531,0431,05213,3001,052

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