1930 北陸電気工事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,113 | 1,118 | 1,100 | 1,103 | 20,500 | 1,103 |
| 2024-07-25 | 1,107 | 1,119 | 1,098 | 1,105 | 32,900 | 1,105 |
| 2024-07-24 | 1,142 | 1,142 | 1,115 | 1,115 | 26,200 | 1,115 |
| 2024-07-23 | 1,148 | 1,161 | 1,138 | 1,142 | 16,000 | 1,142 |
| 2024-07-22 | 1,192 | 1,200 | 1,144 | 1,147 | 52,900 | 1,147 |
| 2024-07-19 | 1,179 | 1,188 | 1,163 | 1,182 | 29,300 | 1,182 |
| 2024-07-18 | 1,200 | 1,221 | 1,188 | 1,188 | 42,100 | 1,188 |
| 2024-07-17 | 1,182 | 1,204 | 1,181 | 1,204 | 42,900 | 1,204 |
| 2024-07-16 | 1,157 | 1,180 | 1,157 | 1,177 | 22,500 | 1,177 |
| 2024-07-12 | 1,149 | 1,167 | 1,149 | 1,154 | 17,400 | 1,154 |
| 2024-07-11 | 1,144 | 1,160 | 1,140 | 1,155 | 25,400 | 1,155 |
| 2024-07-10 | 1,126 | 1,137 | 1,120 | 1,137 | 22,800 | 1,137 |
| 2024-07-09 | 1,118 | 1,137 | 1,117 | 1,133 | 26,800 | 1,133 |
| 2024-07-08 | 1,140 | 1,140 | 1,118 | 1,118 | 31,100 | 1,118 |
| 2024-07-05 | 1,156 | 1,163 | 1,141 | 1,141 | 42,200 | 1,141 |
| 2024-07-04 | 1,154 | 1,168 | 1,154 | 1,163 | 33,800 | 1,163 |
| 2024-07-03 | 1,164 | 1,164 | 1,157 | 1,160 | 13,000 | 1,160 |
| 2024-07-02 | 1,175 | 1,175 | 1,161 | 1,164 | 16,700 | 1,164 |
| 2024-07-01 | 1,170 | 1,178 | 1,159 | 1,168 | 19,600 | 1,168 |
| 2024-06-28 | 1,200 | 1,200 | 1,155 | 1,168 | 84,100 | 1,168 |
| 2024-06-27 | 1,192 | 1,200 | 1,186 | 1,200 | 37,700 | 1,200 |
| 2024-06-26 | 1,190 | 1,196 | 1,181 | 1,187 | 23,500 | 1,187 |
| 2024-06-25 | 1,178 | 1,199 | 1,176 | 1,188 | 42,600 | 1,188 |
| 2024-06-24 | 1,177 | 1,180 | 1,167 | 1,174 | 34,000 | 1,174 |
| 2024-06-21 | 1,171 | 1,187 | 1,170 | 1,172 | 36,900 | 1,172 |
| 2024-06-20 | 1,178 | 1,183 | 1,157 | 1,167 | 29,800 | 1,167 |
| 2024-06-19 | 1,182 | 1,188 | 1,169 | 1,178 | 21,300 | 1,178 |
| 2024-06-18 | 1,157 | 1,186 | 1,157 | 1,168 | 45,400 | 1,168 |
| 2024-06-17 | 1,158 | 1,164 | 1,144 | 1,163 | 38,100 | 1,163 |
| 2024-06-14 | 1,102 | 1,154 | 1,102 | 1,154 | 55,200 | 1,154 |
| 2024-06-13 | 1,135 | 1,135 | 1,109 | 1,109 | 36,800 | 1,109 |
| 2024-06-12 | 1,136 | 1,143 | 1,135 | 1,135 | 14,800 | 1,135 |
| 2024-06-11 | 1,140 | 1,152 | 1,134 | 1,136 | 44,400 | 1,136 |
| 2024-06-10 | 1,096 | 1,130 | 1,096 | 1,125 | 27,100 | 1,125 |
| 2024-06-07 | 1,103 | 1,109 | 1,090 | 1,093 | 42,600 | 1,093 |
| 2024-06-06 | 1,120 | 1,123 | 1,108 | 1,114 | 27,400 | 1,114 |
| 2024-06-05 | 1,122 | 1,132 | 1,107 | 1,107 | 27,500 | 1,107 |
| 2024-06-04 | 1,139 | 1,142 | 1,119 | 1,133 | 34,900 | 1,133 |
| 2024-06-03 | 1,162 | 1,164 | 1,138 | 1,138 | 40,700 | 1,138 |
| 2024-05-31 | 1,152 | 1,153 | 1,131 | 1,148 | 63,800 | 1,148 |
| 2024-05-30 | 1,160 | 1,171 | 1,133 | 1,152 | 102,700 | 1,152 |
| 2024-05-29 | 1,168 | 1,225 | 1,165 | 1,178 | 313,300 | 1,178 |
| 2024-05-28 | 1,100 | 1,128 | 1,088 | 1,120 | 65,200 | 1,120 |
| 2024-05-27 | 1,093 | 1,099 | 1,073 | 1,099 | 35,400 | 1,099 |
| 2024-05-24 | 1,083 | 1,085 | 1,071 | 1,072 | 30,300 | 1,072 |
| 2024-05-23 | 1,075 | 1,090 | 1,055 | 1,087 | 52,800 | 1,087 |
| 2024-05-22 | 1,109 | 1,109 | 1,078 | 1,078 | 41,900 | 1,078 |
| 2024-05-21 | 1,114 | 1,126 | 1,102 | 1,104 | 30,900 | 1,104 |
| 2024-05-20 | 1,092 | 1,109 | 1,092 | 1,102 | 20,700 | 1,102 |
| 2024-05-17 | 1,082 | 1,092 | 1,071 | 1,088 | 26,000 | 1,088 |
| 2024-05-16 | 1,118 | 1,119 | 1,078 | 1,087 | 46,200 | 1,087 |
| 2024-05-15 | 1,120 | 1,130 | 1,118 | 1,118 | 21,100 | 1,118 |
| 2024-05-14 | 1,144 | 1,144 | 1,112 | 1,120 | 29,200 | 1,120 |
| 2024-05-13 | 1,133 | 1,145 | 1,129 | 1,140 | 22,900 | 1,140 |
| 2024-05-10 | 1,143 | 1,152 | 1,138 | 1,138 | 23,100 | 1,138 |
| 2024-05-09 | 1,143 | 1,157 | 1,141 | 1,146 | 26,800 | 1,146 |
| 2024-05-08 | 1,163 | 1,164 | 1,149 | 1,149 | 23,100 | 1,149 |
| 2024-05-07 | 1,163 | 1,167 | 1,155 | 1,160 | 27,300 | 1,160 |
| 2024-05-02 | 1,144 | 1,171 | 1,144 | 1,163 | 41,100 | 1,163 |
| 2024-05-01 | 1,170 | 1,186 | 1,140 | 1,146 | 78,600 | 1,146 |
| 2024-04-30 | 1,190 | 1,201 | 1,180 | 1,197 | 72,600 | 1,197 |
| 2024-04-26 | 1,179 | 1,190 | 1,169 | 1,188 | 30,500 | 1,188 |
| 2024-04-25 | 1,192 | 1,195 | 1,178 | 1,179 | 44,800 | 1,179 |
| 2024-04-24 | 1,188 | 1,208 | 1,186 | 1,204 | 18,600 | 1,204 |
| 2024-04-23 | 1,195 | 1,195 | 1,176 | 1,184 | 22,900 | 1,184 |
| 2024-04-22 | 1,185 | 1,188 | 1,173 | 1,183 | 30,800 | 1,183 |
| 2024-04-19 | 1,183 | 1,185 | 1,136 | 1,165 | 69,300 | 1,165 |
| 2024-04-18 | 1,170 | 1,191 | 1,168 | 1,186 | 24,900 | 1,186 |
| 2024-04-17 | 1,208 | 1,209 | 1,173 | 1,173 | 38,400 | 1,173 |
| 2024-04-16 | 1,238 | 1,238 | 1,202 | 1,207 | 48,600 | 1,207 |
| 2024-04-15 | 1,226 | 1,246 | 1,215 | 1,244 | 28,900 | 1,244 |
| 2024-04-12 | 1,254 | 1,264 | 1,235 | 1,241 | 31,600 | 1,241 |
| 2024-04-11 | 1,225 | 1,244 | 1,211 | 1,243 | 25,500 | 1,243 |
| 2024-04-10 | 1,229 | 1,239 | 1,224 | 1,234 | 15,300 | 1,234 |
| 2024-04-09 | 1,249 | 1,249 | 1,220 | 1,229 | 22,700 | 1,229 |
| 2024-04-08 | 1,235 | 1,248 | 1,232 | 1,244 | 35,400 | 1,244 |
| 2024-04-05 | 1,225 | 1,237 | 1,212 | 1,235 | 34,500 | 1,235 |
| 2024-04-04 | 1,258 | 1,260 | 1,240 | 1,247 | 44,000 | 1,247 |
| 2024-04-03 | 1,245 | 1,255 | 1,234 | 1,248 | 33,600 | 1,248 |
| 2024-04-02 | 1,273 | 1,296 | 1,257 | 1,266 | 38,200 | 1,266 |
| 2024-04-01 | 1,315 | 1,315 | 1,274 | 1,274 | 43,700 | 1,274 |
| 2024-03-29 | 1,274 | 1,310 | 1,271 | 1,302 | 78,200 | 1,302 |
| 2024-03-28 | 1,261 | 1,280 | 1,252 | 1,259 | 65,400 | 1,259 |
| 2024-03-27 | 1,320 | 1,324 | 1,268 | 1,288 | 194,600 | 1,288 |
| 2024-03-26 | 1,208 | 1,256 | 1,206 | 1,254 | 66,900 | 1,254 |
| 2024-03-25 | 1,212 | 1,222 | 1,208 | 1,213 | 34,400 | 1,213 |
| 2024-03-22 | 1,221 | 1,227 | 1,206 | 1,213 | 18,600 | 1,213 |
| 2024-03-21 | 1,230 | 1,230 | 1,210 | 1,216 | 55,200 | 1,216 |
| 2024-03-19 | 1,203 | 1,207 | 1,188 | 1,207 | 49,000 | 1,207 |
| 2024-03-18 | 1,203 | 1,214 | 1,203 | 1,203 | 28,500 | 1,203 |
| 2024-03-15 | 1,178 | 1,204 | 1,171 | 1,198 | 43,500 | 1,198 |
| 2024-03-14 | 1,166 | 1,185 | 1,166 | 1,179 | 23,700 | 1,179 |
| 2024-03-13 | 1,179 | 1,186 | 1,160 | 1,166 | 26,500 | 1,166 |
| 2024-03-12 | 1,183 | 1,183 | 1,154 | 1,180 | 48,000 | 1,180 |
| 2024-03-11 | 1,193 | 1,195 | 1,171 | 1,186 | 41,600 | 1,186 |
| 2024-03-08 | 1,172 | 1,209 | 1,172 | 1,205 | 42,500 | 1,205 |
| 2024-03-07 | 1,201 | 1,212 | 1,177 | 1,177 | 36,200 | 1,177 |
| 2024-03-06 | 1,170 | 1,200 | 1,168 | 1,197 | 39,400 | 1,197 |
| 2024-03-05 | 1,171 | 1,194 | 1,167 | 1,183 | 48,100 | 1,183 |
| 2024-03-04 | 1,197 | 1,198 | 1,174 | 1,177 | 57,300 | 1,177 |
| 2024-03-01 | 1,201 | 1,207 | 1,190 | 1,197 | 64,700 | 1,197 |
| 2024-02-29 | 1,222 | 1,227 | 1,197 | 1,213 | 87,400 | 1,213 |
| 2024-02-28 | 1,222 | 1,230 | 1,217 | 1,226 | 43,100 | 1,226 |
| 2024-02-27 | 1,228 | 1,245 | 1,225 | 1,225 | 46,400 | 1,225 |
| 2024-02-26 | 1,239 | 1,242 | 1,227 | 1,229 | 34,100 | 1,229 |
| 2024-02-22 | 1,239 | 1,245 | 1,232 | 1,236 | 32,000 | 1,236 |
| 2024-02-21 | 1,260 | 1,265 | 1,234 | 1,238 | 37,900 | 1,238 |
| 2024-02-20 | 1,254 | 1,264 | 1,243 | 1,248 | 49,300 | 1,248 |
| 2024-02-19 | 1,232 | 1,261 | 1,225 | 1,259 | 37,900 | 1,259 |
| 2024-02-16 | 1,212 | 1,240 | 1,212 | 1,234 | 38,000 | 1,234 |
| 2024-02-15 | 1,247 | 1,247 | 1,213 | 1,213 | 40,500 | 1,213 |
| 2024-02-14 | 1,263 | 1,263 | 1,233 | 1,237 | 36,600 | 1,237 |
| 2024-02-13 | 1,239 | 1,264 | 1,234 | 1,264 | 63,500 | 1,264 |
| 2024-02-09 | 1,251 | 1,267 | 1,240 | 1,240 | 48,500 | 1,240 |
| 2024-02-08 | 1,263 | 1,270 | 1,237 | 1,263 | 91,600 | 1,263 |
| 2024-02-07 | 1,285 | 1,293 | 1,259 | 1,273 | 117,800 | 1,273 |
| 2024-02-06 | 1,268 | 1,313 | 1,260 | 1,295 | 139,600 | 1,295 |
| 2024-02-05 | 1,273 | 1,287 | 1,258 | 1,267 | 118,300 | 1,267 |
| 2024-02-02 | 1,255 | 1,295 | 1,243 | 1,267 | 171,100 | 1,267 |
| 2024-02-01 | 1,212 | 1,267 | 1,205 | 1,263 | 177,500 | 1,263 |
| 2024-01-31 | 1,205 | 1,224 | 1,183 | 1,213 | 224,100 | 1,213 |
| 2024-01-30 | 1,168 | 1,182 | 1,166 | 1,175 | 87,400 | 1,175 |
| 2024-01-29 | 1,200 | 1,200 | 1,161 | 1,163 | 123,800 | 1,163 |
| 2024-01-26 | 1,171 | 1,211 | 1,166 | 1,192 | 129,200 | 1,192 |
| 2024-01-25 | 1,167 | 1,185 | 1,167 | 1,176 | 64,400 | 1,176 |
| 2024-01-24 | 1,174 | 1,180 | 1,164 | 1,169 | 98,700 | 1,169 |
| 2024-01-23 | 1,193 | 1,201 | 1,183 | 1,184 | 87,700 | 1,184 |
| 2024-01-22 | 1,209 | 1,209 | 1,182 | 1,190 | 87,400 | 1,190 |
| 2024-01-19 | 1,224 | 1,224 | 1,186 | 1,190 | 139,000 | 1,190 |
| 2024-01-18 | 1,222 | 1,241 | 1,215 | 1,215 | 85,500 | 1,215 |
| 2024-01-17 | 1,226 | 1,256 | 1,214 | 1,224 | 139,600 | 1,224 |
| 2024-01-16 | 1,239 | 1,259 | 1,226 | 1,227 | 116,100 | 1,227 |
| 2024-01-15 | 1,180 | 1,246 | 1,180 | 1,237 | 232,600 | 1,237 |
| 2024-01-12 | 1,220 | 1,225 | 1,186 | 1,201 | 243,800 | 1,201 |
| 2024-01-11 | 1,241 | 1,250 | 1,216 | 1,228 | 340,100 | 1,228 |
| 2024-01-10 | 1,322 | 1,322 | 1,250 | 1,253 | 646,800 | 1,253 |
| 2024-01-09 | 1,287 | 1,328 | 1,275 | 1,305 | 994,000 | 1,305 |
| 2024-01-05 | 1,239 | 1,304 | 1,213 | 1,262 | 2,445,000 | 1,262 |
| 2024-01-04 | 1,322 | 1,322 | 1,165 | 1,209 | 1,576,500 | 1,209 |
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
