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
2022-06-24	755	759	753	758	16,700	758
2022-06-23	750	755	748	753	11,200	753
2022-06-22	755	755	743	746	17,200	746
2022-06-21	743	753	743	750	15,700	750
2022-06-20	748	748	736	742	12,600	742
2022-06-17	739	747	733	738	24,300	738
2022-06-16	744	762	744	753	27,700	753
2022-06-15	757	759	743	743	25,600	743
2022-06-14	763	766	756	757	20,200	757
2022-06-13	769	773	765	773	19,000	773
2022-06-10	769	780	769	769	16,900	769
2022-06-09	772	785	772	784	18,200	784
2022-06-08	774	775	771	772	17,800	772
2022-06-07	776	783	772	772	11,600	772
2022-06-06	774	785	770	777	12,800	777
2022-06-03	780	781	772	772	14,200	772
2022-06-02	783	783	771	772	9,100	772
2022-06-01	770	785	770	785	17,700	785
2022-05-31	766	777	766	772	16,200	772
2022-05-30	788	790	761	761	61,600	761
2022-05-27	780	785	773	785	16,700	785
2022-05-26	776	783	772	773	19,400	773
2022-05-25	772	778	764	776	17,000	776
2022-05-24	782	782	753	764	29,100	764
2022-05-23	751	777	751	777	24,200	777
2022-05-20	753	754	745	748	17,100	748
2022-05-19	741	755	733	752	30,700	752
2022-05-18	762	762	747	753	18,500	753
2022-05-17	754	762	751	761	12,100	761
2022-05-16	769	769	748	757	18,400	757
2022-05-13	733	763	733	763	19,900	763
2022-05-12	738	741	731	731	9,400	731
2022-05-11	738	744	735	739	8,900	739
2022-05-10	732	744	729	738	17,500	738
2022-05-09	755	755	737	739	24,900	739
2022-05-06	757	762	753	759	9,100	759
2022-05-02	752	765	749	757	19,500	757
2022-04-28	755	773	737	767	32,300	767
2022-04-27	756	756	725	725	60,400	725
2022-04-26	748	763	746	763	15,200	763
2022-04-25	744	754	744	750	13,800	750
2022-04-22	752	756	745	746	10,900	746
2022-04-21	758	763	754	763	19,700	763
2022-04-20	748	758	748	758	18,800	758
2022-04-19	731	746	731	744	18,100	744
2022-04-18	741	741	725	731	21,000	731
2022-04-15	753	753	739	743	17,200	743
2022-04-14	749	763	746	763	12,900	763
2022-04-13	742	753	739	750	29,300	750
2022-04-12	740	747	733	747	28,900	747
2022-04-11	758	758	737	741	23,400	741
2022-04-08	768	768	743	759	39,200	759
2022-04-07	777	777	756	766	35,000	766
2022-04-06	786	795	780	782	26,700	782
2022-04-05	797	798	782	796	25,000	796
2022-04-04	793	799	793	796	9,600	796
2022-04-01	786	793	772	793	18,400	793
2022-03-31	801	801	784	786	29,100	786
2022-03-30	807	811	796	811	19,100	811
2022-03-29	811	824	803	824	25,400	824
2022-03-28	810	814	803	809	17,600	809
2022-03-25	823	823	810	811	16,200	811
2022-03-24	800	824	800	822	27,300	822
2022-03-23	804	815	796	810	33,400	810
2022-03-22	803	804	788	792	31,700	792
2022-03-18	792	799	785	798	18,500	798
2022-03-17	794	800	782	800	28,700	800
2022-03-16	789	789	782	789	15,900	789
2022-03-15	784	794	780	789	20,200	789
2022-03-14	790	793	783	783	12,700	783
2022-03-11	795	802	787	790	19,900	790
2022-03-10	812	822	807	812	23,900	812
2022-03-09	790	808	787	797	16,700	797
2022-03-08	772	790	772	786	28,100	786
2022-03-07	803	803	777	787	17,900	787
2022-03-04	800	805	795	801	15,200	801
2022-03-03	812	812	800	800	12,800	800
2022-03-02	812	812	801	801	14,900	801
2022-03-01	827	833	813	821	17,100	821
2022-02-28	825	825	813	820	17,700	820
2022-02-25	822	826	813	826	23,300	826
2022-02-24	797	826	797	826	27,600	826
2022-02-22	803	808	796	800	7,000	800
2022-02-21	796	805	793	805	14,600	805
2022-02-18	809	809	801	805	4,600	805
2022-02-17	817	820	806	809	3,500	809
2022-02-16	801	816	801	815	23,200	815
2022-02-15	809	809	792	792	27,100	792
2022-02-14	811	811	797	803	24,900	803
2022-02-10	827	827	811	820	11,400	820
2022-02-09	822	822	811	819	13,400	819
2022-02-08	829	833	813	820	15,500	820
2022-02-07	831	832	820	823	11,200	823
2022-02-04	817	830	810	825	17,500	825
2022-02-03	810	823	809	812	13,400	812
2022-02-02	785	813	785	810	21,500	810
2022-02-01	800	805	784	791	15,900	791
2022-01-31	800	800	790	800	17,400	800
2022-01-28	806	811	796	811	14,600	811
2022-01-27	819	819	789	791	33,200	791
2022-01-26	816	816	802	809	15,700	809
2022-01-25	831	831	802	804	20,400	804
2022-01-24	810	838	810	836	15,600	836
2022-01-21	810	816	802	814	39,200	814
2022-01-20	808	825	808	810	23,000	810
2022-01-19	842	842	808	808	31,100	808
2022-01-18	853	858	842	842	11,600	842
2022-01-17	843	850	842	846	2,700	846
2022-01-14	853	853	834	846	23,600	846
2022-01-13	856	860	852	852	9,900	852
2022-01-12	850	874	850	870	14,800	870
2022-01-11	854	856	843	846	18,200	846
2022-01-07	875	890	864	866	12,800	866
2022-01-06	905	905	875	875	16,100	875
2022-01-05	917	917	890	890	17,500	890
2022-01-04	915	915	907	914	8,900	914

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