1930 北陸電気工事(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-221,0451,0681,0261,06163,7001,061
2023-09-211,0441,0621,0421,05642,9001,056
2023-09-201,0601,0601,0301,04646,2001,046
2023-09-191,0071,0641,0001,062123,2001,062
2023-09-159931,0079911,00146,6001,001
2023-09-1498599098198825,600988
2023-09-1398399198198614,100986
2023-09-1298399398198317,300983
2023-09-1198699897998628,600986
2023-09-0899099998398437,400984
2023-09-079921,00799299924,600999
2023-09-061,0011,00198999434,800994
2023-09-059891,0079841,00746,1001,007
2023-09-0497798896798846,100988
2023-09-0195498095097756,900977
2023-08-3193294493094235,300942
2023-08-3093893892493248,300932
2023-08-2993894092493255,300932
2023-08-2893294093093630,600936
2023-08-2592493291592522,300925
2023-08-2492093292092637,700926
2023-08-2391192091091939,300919
2023-08-2291791790691120,600911
2023-08-2191191891191222,800912
2023-08-1891091490791122,300911
2023-08-1790991690991430,600914
2023-08-1690791690291127,400911
2023-08-1589991489990943,400909
2023-08-1490190889589525,700895
2023-08-1087990287890129,500901
2023-08-0989789787988437,400884
2023-08-0890490689289243,100892
2023-08-0791191189690636,100906
2023-08-0490590990190431,100904
2023-08-0391691790290359,500903
2023-08-0292592991992049,900920
2023-08-0192593291892755,000927
2023-07-31926948921923116,100923
2023-07-28919926905924293,100924
2023-07-279921,0109841,009147,8001,009
2023-07-2699299697398445,800984
2023-07-2599799998098770,600987
2023-07-249691,008967986176,700986
2023-07-2193995593995384,200953
2023-07-2095895893793932,800939
2023-07-1995095594595026,900950
2023-07-1891094091094032,900940
2023-07-1491291389990521,300905
2023-07-1391191390190616,100906
2023-07-1292793191191117,300911
2023-07-1193394092592519,300925
2023-07-1092593992593032,400930
2023-07-0793694592693043,500930
2023-07-0694595193494333,800943
2023-07-0596196194394427,800944
2023-07-0495997295696438,500964
2023-07-0395497395097342,000973
2023-06-3096196193894226,100942
2023-06-2995596594895424,500954
2023-06-2894395594195519,700955
2023-06-2793694392794217,500942
2023-06-2692994292593628,200936
2023-06-2393894191992136,500921
2023-06-2295896393493748,300937
2023-06-2193095492995340,700953
2023-06-2094094092393024,700930
2023-06-1991394391294055,000940
2023-06-1689690989590846,200908
2023-06-1589489888789224,400892
2023-06-1489089588489417,900894
2023-06-1389489488589028,000890
2023-06-1287689187689125,300891
2023-06-0986587386487035,800870
2023-06-0887187585986216,700862
2023-06-0787887986386431,000864
2023-06-0686888786587939,300879
2023-06-0587788087187315,200873
2023-06-0285386885386329,400863
2023-06-0184086284085327,300853
2023-05-3186086084184144,700841
2023-05-3086387286186316,900863
2023-05-2987287386386317,000863
2023-05-2687288086787122,200871
2023-05-2585787985787213,000872
2023-05-2485587685586327,300863
2023-05-2389689986686634,300866
2023-05-2288789688289530,800895
2023-05-1988588888288820,900888
2023-05-1887588487588028,900880
2023-05-1786687886187519,200875
2023-05-1688588686086034,700860
2023-05-1588089187789030,900890
2023-05-1286087685587624,100876
2023-05-1187987986586625,600866
2023-05-1089889888388819,900888
2023-05-0986989986989842,300898
2023-05-0885687185586931,200869
2023-05-0285087984087156,500871
2023-05-0183784382584348,400843
2023-04-28830839820826113,200826
2023-04-2778679178379021,000790
2023-04-2677679277678726,500787
2023-04-2577578777578317,700783
2023-04-2478178377977910,900779
2023-04-2177278177077620,900776
2023-04-2077477777177210,600772
2023-04-1978378377077615,300776
2023-04-1877378577278512,400785
2023-04-177787787667709,500770
2023-04-1477678077377810,200778
2023-04-137737737717736,900773
2023-04-1276277876277319,900773
2023-04-1177077176076514,400765
2023-04-107657667597666,900766
2023-04-0775976675975913,400759
2023-04-0677177175776120,700761
2023-04-0578278277177116,300771
2023-04-0479379378479020,600790
2023-04-0377579577579524,700795
2023-03-3177478077077523,600775
2023-03-3077077576577516,700775
2023-03-2977378176777932,800779
2023-03-2877177276176912,800769
2023-03-2777677676877210,900772
2023-03-247757757697748,200774
2023-03-2377477676677325,300773
2023-03-2276677076177023,700770
2023-03-2075876675275218,200752
2023-03-1775976675576224,300762
2023-03-1675576174775028,000750
2023-03-1575577075476922,700769
2023-03-1474974973474036,900740
2023-03-1377577675776441,500764
2023-03-1078779078178441,100784
2023-03-0979879978679544,600795
2023-03-0878979778579731,800797
2023-03-0779579578078917,300789
2023-03-0678279778179046,100790
2023-03-0377178176877734,000777
2023-03-0277077376276517,900765
2023-03-0176977576777420,100774
2023-02-2878178877377332,800773
2023-02-2778978977477938,000779
2023-02-2476777676377632,800776
2023-02-2276277075876831,500768
2023-02-2177177676377154,500771
2023-02-2074677174676870,400768
2023-02-1774674674074412,700744
2023-02-1673874873874815,900748
2023-02-1574274973573833,600738
2023-02-1472974272974019,700740
2023-02-1374574572873147,100731
2023-02-1074374572574571,600745
2023-02-09708741705741283,600741
2023-02-0869369468768811,200688
2023-02-076936956906956,600695
2023-02-066906936886939,600693
2023-02-0368468568168515,000685
2023-02-0269869868668614,500686
2023-02-0170170369369610,400696
2023-01-3169469769169517,600695
2023-01-3069369468769217,700692
2023-01-2768268668168610,300686
2023-01-266886886836858,800685
2023-01-2568969268768912,200689
2023-01-2469469468769326,500693
2023-01-2368069068068925,600689
2023-01-2066967866967711,600677
2023-01-196676706666678,300667
2023-01-1866666966166911,500669
2023-01-176636666626668,900666
2023-01-1666266866266210,600662
2023-01-1366566866166215,400662
2023-01-126606666596668,200666
2023-01-1165966065666010,400660
2023-01-1066266465565514,700655
2023-01-0665566265466211,400662
2023-01-0565866265565614,300656
2023-01-0465966365365815,000658

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