1930 北陸電気工事(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 1,170 | 1,189 | 1,163 | 1,187 | 20,800 | 1,187 |
2021-04-16 | 1,152 | 1,173 | 1,152 | 1,167 | 11,300 | 1,167 |
2021-04-15 | 1,159 | 1,165 | 1,138 | 1,151 | 22,000 | 1,151 |
2021-04-14 | 1,150 | 1,161 | 1,140 | 1,155 | 6,900 | 1,155 |
2021-04-13 | 1,164 | 1,172 | 1,145 | 1,157 | 19,100 | 1,157 |
2021-04-12 | 1,171 | 1,172 | 1,149 | 1,164 | 14,600 | 1,164 |
2021-04-09 | 1,157 | 1,178 | 1,141 | 1,171 | 30,100 | 1,171 |
2021-04-08 | 1,212 | 1,212 | 1,148 | 1,157 | 37,100 | 1,157 |
2021-04-07 | 1,180 | 1,219 | 1,175 | 1,219 | 20,000 | 1,219 |
2021-04-06 | 1,207 | 1,210 | 1,168 | 1,186 | 20,800 | 1,186 |
2021-04-05 | 1,198 | 1,214 | 1,195 | 1,210 | 12,900 | 1,210 |
2021-04-02 | 1,212 | 1,222 | 1,191 | 1,193 | 11,200 | 1,193 |
2021-04-01 | 1,242 | 1,243 | 1,204 | 1,204 | 10,100 | 1,204 |
2021-03-31 | 1,247 | 1,258 | 1,228 | 1,228 | 8,100 | 1,228 |
2021-03-30 | 1,275 | 1,285 | 1,242 | 1,257 | 19,300 | 1,257 |
2021-03-29 | 1,259 | 1,310 | 1,256 | 1,310 | 21,800 | 1,310 |
2021-03-26 | 1,257 | 1,265 | 1,237 | 1,257 | 20,700 | 1,257 |
2021-03-25 | 1,238 | 1,264 | 1,233 | 1,250 | 18,600 | 1,250 |
2021-03-24 | 1,290 | 1,290 | 1,221 | 1,235 | 18,300 | 1,235 |
2021-03-23 | 1,317 | 1,346 | 1,294 | 1,296 | 25,900 | 1,296 |
2021-03-22 | 1,323 | 1,346 | 1,293 | 1,346 | 64,300 | 1,346 |
2021-03-19 | 1,286 | 1,323 | 1,286 | 1,323 | 35,600 | 1,323 |
2021-03-18 | 1,295 | 1,301 | 1,275 | 1,295 | 36,100 | 1,295 |
2021-03-17 | 1,286 | 1,288 | 1,268 | 1,287 | 16,900 | 1,287 |
2021-03-16 | 1,274 | 1,300 | 1,226 | 1,300 | 16,400 | 1,300 |
2021-03-15 | 1,274 | 1,274 | 1,254 | 1,272 | 18,800 | 1,272 |
2021-03-12 | 1,266 | 1,266 | 1,230 | 1,265 | 26,800 | 1,265 |
2021-03-11 | 1,262 | 1,286 | 1,253 | 1,270 | 17,700 | 1,270 |
2021-03-10 | 1,266 | 1,266 | 1,242 | 1,258 | 16,000 | 1,258 |
2021-03-09 | 1,248 | 1,269 | 1,241 | 1,266 | 22,900 | 1,266 |
2021-03-08 | 1,245 | 1,245 | 1,209 | 1,245 | 14,700 | 1,245 |
2021-03-05 | 1,229 | 1,242 | 1,198 | 1,242 | 17,800 | 1,242 |
2021-03-04 | 1,221 | 1,233 | 1,197 | 1,233 | 19,600 | 1,233 |
2021-03-03 | 1,212 | 1,230 | 1,191 | 1,230 | 10,500 | 1,230 |
2021-03-02 | 1,228 | 1,228 | 1,181 | 1,213 | 22,000 | 1,213 |
2021-03-01 | 1,205 | 1,228 | 1,197 | 1,228 | 17,100 | 1,228 |
2021-02-26 | 1,176 | 1,200 | 1,161 | 1,186 | 32,500 | 1,186 |
2021-02-25 | 1,165 | 1,200 | 1,157 | 1,187 | 28,900 | 1,187 |
2021-02-24 | 1,188 | 1,195 | 1,141 | 1,161 | 25,800 | 1,161 |
2021-02-22 | 1,169 | 1,194 | 1,169 | 1,192 | 19,200 | 1,192 |
2021-02-19 | 1,174 | 1,174 | 1,138 | 1,166 | 20,700 | 1,166 |
2021-02-18 | 1,209 | 1,211 | 1,171 | 1,186 | 26,500 | 1,186 |
2021-02-17 | 1,217 | 1,241 | 1,200 | 1,208 | 21,500 | 1,208 |
2021-02-16 | 1,241 | 1,246 | 1,220 | 1,229 | 12,600 | 1,229 |
2021-02-15 | 1,242 | 1,251 | 1,227 | 1,240 | 15,600 | 1,240 |
2021-02-12 | 1,250 | 1,257 | 1,238 | 1,238 | 13,300 | 1,238 |
2021-02-10 | 1,242 | 1,256 | 1,227 | 1,250 | 15,900 | 1,250 |
2021-02-09 | 1,230 | 1,242 | 1,211 | 1,242 | 10,300 | 1,242 |
2021-02-08 | 1,227 | 1,247 | 1,213 | 1,234 | 32,900 | 1,234 |
2021-02-05 | 1,225 | 1,225 | 1,201 | 1,218 | 11,000 | 1,218 |
2021-02-04 | 1,220 | 1,223 | 1,207 | 1,218 | 8,600 | 1,218 |
2021-02-03 | 1,195 | 1,225 | 1,195 | 1,225 | 19,400 | 1,225 |
2021-02-02 | 1,186 | 1,202 | 1,176 | 1,195 | 12,600 | 1,195 |
2021-02-01 | 1,190 | 1,218 | 1,185 | 1,186 | 25,000 | 1,186 |
2021-01-29 | 1,218 | 1,228 | 1,203 | 1,209 | 19,200 | 1,209 |
2021-01-28 | 1,171 | 1,231 | 1,150 | 1,231 | 44,700 | 1,231 |
2021-01-27 | 1,251 | 1,256 | 1,230 | 1,231 | 8,200 | 1,231 |
2021-01-26 | 1,228 | 1,254 | 1,227 | 1,254 | 13,800 | 1,254 |
2021-01-25 | 1,239 | 1,239 | 1,224 | 1,228 | 7,000 | 1,228 |
2021-01-22 | 1,250 | 1,258 | 1,233 | 1,241 | 44,300 | 1,241 |
2021-01-21 | 1,251 | 1,274 | 1,249 | 1,261 | 13,600 | 1,261 |
2021-01-20 | 1,238 | 1,265 | 1,231 | 1,249 | 16,000 | 1,249 |
2021-01-19 | 1,242 | 1,249 | 1,217 | 1,236 | 12,400 | 1,236 |
2021-01-18 | 1,239 | 1,260 | 1,234 | 1,242 | 14,000 | 1,242 |
2021-01-15 | 1,239 | 1,271 | 1,229 | 1,242 | 21,200 | 1,242 |
2021-01-14 | 1,270 | 1,281 | 1,236 | 1,255 | 15,400 | 1,255 |
2021-01-13 | 1,266 | 1,284 | 1,259 | 1,284 | 13,300 | 1,284 |
2021-01-12 | 1,240 | 1,264 | 1,225 | 1,259 | 10,700 | 1,259 |
2021-01-08 | 1,230 | 1,252 | 1,206 | 1,252 | 12,100 | 1,252 |
2021-01-07 | 1,212 | 1,233 | 1,198 | 1,230 | 13,300 | 1,230 |
2021-01-06 | 1,184 | 1,197 | 1,162 | 1,196 | 18,100 | 1,196 |
2021-01-05 | 1,223 | 1,223 | 1,185 | 1,191 | 15,700 | 1,191 |
2021-01-04 | 1,266 | 1,266 | 1,198 | 1,235 | 18,500 | 1,235 |
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