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
2020-11-27	1,192	1,230	1,190	1,218	21,600	1,218
2020-11-26	1,190	1,193	1,171	1,188	6,700	1,188
2020-11-25	1,200	1,205	1,157	1,190	15,300	1,190
2020-11-24	1,166	1,227	1,161	1,192	21,300	1,192
2020-11-20	1,121	1,159	1,113	1,148	8,800	1,148
2020-11-19	1,145	1,156	1,121	1,121	11,400	1,121
2020-11-18	1,190	1,190	1,132	1,135	24,200	1,135
2020-11-17	1,209	1,209	1,177	1,183	7,700	1,183
2020-11-16	1,190	1,215	1,174	1,210	12,600	1,210
2020-11-13	1,233	1,233	1,161	1,182	15,800	1,182
2020-11-12	1,223	1,235	1,202	1,233	8,600	1,233
2020-11-11	1,234	1,253	1,195	1,215	31,000	1,215
2020-11-10	1,275	1,297	1,249	1,290	27,200	1,290
2020-11-09	1,209	1,281	1,205	1,273	21,800	1,273
2020-11-06	1,191	1,208	1,177	1,208	13,700	1,208
2020-11-05	1,160	1,194	1,149	1,193	12,000	1,193
2020-11-04	1,150	1,173	1,116	1,160	9,500	1,160
2020-11-02	1,144	1,160	1,132	1,160	8,100	1,160
2020-10-30	1,100	1,176	1,099	1,144	12,100	1,144
2020-10-29	1,110	1,126	1,105	1,122	13,700	1,122
2020-10-28	1,157	1,185	1,073	1,109	18,900	1,109
2020-10-27	1,071	1,127	1,059	1,127	7,800	1,127
2020-10-26	1,102	1,105	1,094	1,095	3,900	1,095
2020-10-23	1,113	1,120	1,078	1,114	8,400	1,114
2020-10-22	1,150	1,150	1,116	1,120	6,100	1,120
2020-10-21	1,157	1,163	1,131	1,150	20,700	1,150
2020-10-20	1,178	1,178	1,156	1,156	1,800	1,156
2020-10-19	1,171	1,180	1,161	1,179	4,500	1,179
2020-10-16	1,197	1,205	1,174	1,174	3,700	1,174
2020-10-15	1,206	1,206	1,190	1,197	10,700	1,197
2020-10-14	1,201	1,213	1,200	1,207	8,200	1,207
2020-10-13	1,208	1,209	1,200	1,207	3,500	1,207
2020-10-12	1,202	1,209	1,201	1,204	4,100	1,204
2020-10-09	1,213	1,214	1,205	1,209	7,200	1,209
2020-10-08	1,214	1,214	1,208	1,213	5,500	1,213
2020-10-07	1,170	1,210	1,159	1,210	16,500	1,210
2020-10-06	1,211	1,211	1,167	1,181	7,600	1,181
2020-10-05	1,203	1,210	1,177	1,209	17,200	1,209
2020-10-02	1,223	1,233	1,192	1,202	14,700	1,202
2020-09-30	1,225	1,230	1,178	1,201	21,500	1,201
2020-09-29	1,195	1,250	1,146	1,225	31,700	1,225
2020-09-28	1,175	1,182	1,142	1,182	27,200	1,182
2020-09-25	1,172	1,172	1,153	1,168	12,700	1,168
2020-09-24	1,149	1,187	1,146	1,172	21,300	1,172
2020-09-23	1,186	1,194	1,108	1,150	18,900	1,150
2020-09-18	1,150	1,196	1,140	1,186	19,100	1,186
2020-09-17	1,133	1,150	1,102	1,150	10,300	1,150
2020-09-16	1,101	1,115	1,101	1,115	11,000	1,115
2020-09-15	1,089	1,100	1,085	1,099	11,900	1,099
2020-09-14	1,088	1,099	1,075	1,089	5,000	1,089
2020-09-11	1,079	1,080	1,065	1,080	16,800	1,080
2020-09-10	1,057	1,069	1,033	1,069	8,200	1,069
2020-09-09	1,044	1,062	1,033	1,055	14,600	1,055
2020-09-08	1,036	1,049	1,014	1,049	7,500	1,049
2020-09-07	1,035	1,035	988	1,029	4,600	1,029
2020-09-04	1,017	1,040	1,017	1,018	10,200	1,018
2020-09-03	1,025	1,039	1,015	1,036	9,400	1,036
2020-09-02	1,025	1,025	1,004	1,023	8,400	1,023
2020-09-01	1,020	1,020	999	1,020	6,100	1,020
2020-08-31	1,012	1,020	1,006	1,006	3,500	1,006
2020-08-28	1,017	1,026	993	997	5,700	997
2020-08-27	1,007	1,019	994	1,018	6,400	1,018
2020-08-26	998	1,010	994	996	4,600	996
2020-08-25	994	999	986	990	5,100	990
2020-08-24	1,014	1,014	986	986	12,800	986
2020-08-21	991	1,009	991	1,009	4,600	1,009
2020-08-20	987	995	985	991	2,200	991
2020-08-19	990	1,020	987	991	6,900	991
2020-08-18	987	990	982	985	4,700	985
2020-08-17	993	993	977	987	6,500	987
2020-08-14	996	1,006	985	998	7,600	998
2020-08-13	1,019	1,019	980	994	9,600	994
2020-08-12	988	1,024	958	1,016	9,800	1,016
2020-08-11	949	995	949	995	7,500	995
2020-08-07	944	950	944	949	2,900	949
2020-08-06	933	938	933	937	1,500	937
2020-08-05	930	942	929	933	2,800	933
2020-08-04	942	950	926	943	4,700	943
2020-08-03	907	935	907	935	4,600	935
2020-07-31	964	964	901	901	6,100	901
2020-07-30	957	961	939	954	6,100	954
2020-07-29	971	975	924	929	7,500	929
2020-07-28	996	1,000	947	969	8,900	969
2020-07-27	975	1,002	970	1,002	10,400	1,002
2020-07-22	1,022	1,023	974	974	26,400	974
2020-07-21	994	1,017	994	1,017	21,600	1,017
2020-07-20	993	998	987	994	8,000	994
2020-07-17	978	985	968	985	5,600	985
2020-07-16	960	973	954	969	10,100	969
2020-07-15	936	959	936	959	8,700	959
2020-07-14	935	942	927	927	5,900	927
2020-07-13	897	957	896	946	13,000	946
2020-07-10	917	917	862	882	16,100	882
2020-07-09	961	961	918	918	9,200	918
2020-07-08	951	958	950	953	6,000	953
2020-07-07	950	962	945	954	12,000	954
2020-07-06	931	950	920	950	8,800	950
2020-07-03	927	927	916	923	2,900	923
2020-07-02	918	933	917	920	8,800	920
2020-07-01	919	935	917	917	14,000	917
2020-06-30	934	938	922	922	19,400	922
2020-06-29	948	949	930	949	10,800	949
2020-06-26	938	954	930	954	8,300	954
2020-06-25	930	936	922	928	6,600	928
2020-06-24	957	957	944	944	4,100	944
2020-06-23	961	968	955	963	19,200	963
2020-06-22	961	961	943	956	8,900	956
2020-06-19	984	984	953	962	10,000	962
2020-06-18	998	998	971	973	5,400	973
2020-06-17	993	997	980	989	10,400	989
2020-06-16	966	978	951	978	9,800	978
2020-06-15	973	974	951	951	13,800	951
2020-06-12	942	954	933	953	36,200	953
2020-06-11	925	944	925	927	13,300	927
2020-06-10	919	925	914	925	8,900	925
2020-06-09	918	922	913	919	13,800	919
2020-06-08	943	943	924	935	14,700	935
2020-06-05	932	932	917	928	10,700	928
2020-06-04	958	958	935	943	12,300	943
2020-06-03	965	978	949	956	8,600	956
2020-06-02	953	963	944	952	8,600	952
2020-06-01	936	953	931	953	4,900	953
2020-05-29	941	952	933	936	11,800	936
2020-05-28	944	944	920	944	19,600	944
2020-05-27	940	941	924	940	14,200	940
2020-05-26	913	940	911	939	16,100	939
2020-05-25	906	923	906	916	10,100	916
2020-05-22	916	916	904	906	7,300	906
2020-05-21	901	923	900	923	10,500	923
2020-05-20	895	906	895	900	10,000	900
2020-05-19	902	904	893	904	7,800	904
2020-05-18	891	892	887	892	4,600	892
2020-05-15	898	898	874	893	15,300	893
2020-05-14	911	911	896	898	6,100	898
2020-05-13	902	914	898	914	5,100	914
2020-05-12	918	918	908	914	2,800	914
2020-05-11	896	914	895	914	11,400	914
2020-05-08	880	904	880	903	18,900	903
2020-05-07	905	905	874	889	58,000	889
2020-05-01	941	969	920	920	33,100	920
2020-04-30	980	1,030	970	998	66,200	998
2020-04-28	934	956	922	950	9,600	950
2020-04-27	927	934	916	928	20,800	928
2020-04-24	921	923	912	922	8,300	922
2020-04-23	901	921	901	921	9,100	921
2020-04-22	896	909	882	903	15,300	903
2020-04-21	881	896	862	896	18,500	896
2020-04-20	892	896	880	881	10,400	881
2020-04-17	910	919	892	892	19,600	892
2020-04-16	870	912	870	912	15,400	912
2020-04-15	897	903	879	879	21,300	879
2020-04-14	898	903	892	897	10,500	897
2020-04-13	900	911	887	902	8,600	902
2020-04-10	905	906	868	900	17,500	900
2020-04-09	906	906	883	902	14,000	902
2020-04-08	899	928	889	910	22,500	910
2020-04-07	890	906	864	906	14,900	906
2020-04-06	834	879	834	879	13,600	879
2020-04-03	826	861	811	834	11,200	834
2020-04-02	858	858	823	834	16,200	834
2020-04-01	898	900	850	858	12,200	858
2020-03-31	956	957	891	910	39,100	910
2020-03-30	947	968	923	968	41,300	968
2020-03-27	996	1,014	950	968	51,300	968
2020-03-26	961	986	943	981	48,200	981
2020-03-25	972	988	945	988	28,200	988
2020-03-24	963	972	928	958	38,800	958
2020-03-23	906	935	853	935	50,000	935
2020-03-19	884	910	882	906	23,500	906
2020-03-18	909	913	869	869	25,900	869
2020-03-17	798	905	796	896	37,800	896
2020-03-16	838	886	799	823	49,500	823
2020-03-13	847	847	791	815	60,600	815
2020-03-12	892	905	867	877	37,800	877
2020-03-11	898	943	898	907	38,300	907
2020-03-10	876	921	866	907	21,800	907
2020-03-09	900	913	881	885	23,200	885
2020-03-06	965	969	945	945	23,500	945
2020-03-05	981	995	977	977	25,500	977
2020-03-04	961	988	960	976	17,600	976
2020-03-03	1,039	1,039	967	967	28,500	967
2020-03-02	959	1,030	959	1,019	22,700	1,019
2020-02-28	990	1,019	971	977	31,000	977
2020-02-27	1,030	1,030	992	992	20,900	992
2020-02-26	992	1,040	992	1,030	24,800	1,030
2020-02-25	981	1,027	980	1,011	43,500	1,011
2020-02-21	1,068	1,085	1,065	1,079	26,000	1,079
2020-02-20	1,110	1,110	1,065	1,069	17,600	1,069
2020-02-19	1,126	1,126	1,103	1,106	10,700	1,106
2020-02-18	1,127	1,142	1,111	1,115	27,100	1,115
2020-02-17	1,155	1,155	1,120	1,135	12,700	1,135
2020-02-14	1,131	1,161	1,130	1,160	15,800	1,160
2020-02-13	1,133	1,150	1,124	1,142	12,300	1,142
2020-02-12	1,160	1,160	1,132	1,134	16,600	1,134
2020-02-10	1,150	1,165	1,139	1,157	14,400	1,157
2020-02-07	1,165	1,171	1,150	1,159	12,100	1,159
2020-02-06	1,151	1,167	1,148	1,165	28,700	1,165
2020-02-05	1,160	1,164	1,119	1,134	19,800	1,134
2020-02-04	1,121	1,157	1,120	1,156	19,300	1,156
2020-02-03	1,096	1,123	1,088	1,121	45,700	1,121
2020-01-31	1,120	1,142	1,120	1,127	27,400	1,127
2020-01-30	1,127	1,141	1,113	1,116	20,600	1,116
2020-01-29	1,119	1,136	1,114	1,127	16,300	1,127
2020-01-28	1,093	1,122	1,092	1,108	54,400	1,108
2020-01-27	1,130	1,168	1,119	1,123	73,200	1,123
2020-01-24	1,180	1,180	1,144	1,160	24,200	1,160
2020-01-23	1,200	1,200	1,175	1,175	38,800	1,175
2020-01-22	1,187	1,220	1,171	1,214	42,900	1,214
2020-01-21	1,159	1,219	1,152	1,197	71,600	1,197
2020-01-20	1,139	1,165	1,138	1,159	32,300	1,159
2020-01-17	1,144	1,151	1,137	1,145	10,100	1,145
2020-01-16	1,150	1,156	1,128	1,142	21,800	1,142
2020-01-15	1,169	1,171	1,141	1,150	17,600	1,150
2020-01-14	1,120	1,163	1,120	1,157	26,000	1,157
2020-01-10	1,120	1,135	1,114	1,119	16,100	1,119
2020-01-09	1,081	1,107	1,081	1,101	12,500	1,101
2020-01-08	1,070	1,070	1,044	1,067	12,300	1,067
2020-01-07	1,052	1,090	1,052	1,083	14,500	1,083
2020-01-06	1,051	1,053	1,043	1,052	13,300	1,052

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