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