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
2021-04-191,1701,1891,1631,18720,8001,187
2021-04-161,1521,1731,1521,16711,3001,167
2021-04-151,1591,1651,1381,15122,0001,151
2021-04-141,1501,1611,1401,1556,9001,155
2021-04-131,1641,1721,1451,15719,1001,157
2021-04-121,1711,1721,1491,16414,6001,164
2021-04-091,1571,1781,1411,17130,1001,171
2021-04-081,2121,2121,1481,15737,1001,157
2021-04-071,1801,2191,1751,21920,0001,219
2021-04-061,2071,2101,1681,18620,8001,186
2021-04-051,1981,2141,1951,21012,9001,210
2021-04-021,2121,2221,1911,19311,2001,193
2021-04-011,2421,2431,2041,20410,1001,204
2021-03-311,2471,2581,2281,2288,1001,228
2021-03-301,2751,2851,2421,25719,3001,257
2021-03-291,2591,3101,2561,31021,8001,310
2021-03-261,2571,2651,2371,25720,7001,257
2021-03-251,2381,2641,2331,25018,6001,250
2021-03-241,2901,2901,2211,23518,3001,235
2021-03-231,3171,3461,2941,29625,9001,296
2021-03-221,3231,3461,2931,34664,3001,346
2021-03-191,2861,3231,2861,32335,6001,323
2021-03-181,2951,3011,2751,29536,1001,295
2021-03-171,2861,2881,2681,28716,9001,287
2021-03-161,2741,3001,2261,30016,4001,300
2021-03-151,2741,2741,2541,27218,8001,272
2021-03-121,2661,2661,2301,26526,8001,265
2021-03-111,2621,2861,2531,27017,7001,270
2021-03-101,2661,2661,2421,25816,0001,258
2021-03-091,2481,2691,2411,26622,9001,266
2021-03-081,2451,2451,2091,24514,7001,245
2021-03-051,2291,2421,1981,24217,8001,242
2021-03-041,2211,2331,1971,23319,6001,233
2021-03-031,2121,2301,1911,23010,5001,230
2021-03-021,2281,2281,1811,21322,0001,213
2021-03-011,2051,2281,1971,22817,1001,228
2021-02-261,1761,2001,1611,18632,5001,186
2021-02-251,1651,2001,1571,18728,9001,187
2021-02-241,1881,1951,1411,16125,8001,161
2021-02-221,1691,1941,1691,19219,2001,192
2021-02-191,1741,1741,1381,16620,7001,166
2021-02-181,2091,2111,1711,18626,5001,186
2021-02-171,2171,2411,2001,20821,5001,208
2021-02-161,2411,2461,2201,22912,6001,229
2021-02-151,2421,2511,2271,24015,6001,240
2021-02-121,2501,2571,2381,23813,3001,238
2021-02-101,2421,2561,2271,25015,9001,250
2021-02-091,2301,2421,2111,24210,3001,242
2021-02-081,2271,2471,2131,23432,9001,234
2021-02-051,2251,2251,2011,21811,0001,218
2021-02-041,2201,2231,2071,2188,6001,218
2021-02-031,1951,2251,1951,22519,4001,225
2021-02-021,1861,2021,1761,19512,6001,195
2021-02-011,1901,2181,1851,18625,0001,186
2021-01-291,2181,2281,2031,20919,2001,209
2021-01-281,1711,2311,1501,23144,7001,231
2021-01-271,2511,2561,2301,2318,2001,231
2021-01-261,2281,2541,2271,25413,8001,254
2021-01-251,2391,2391,2241,2287,0001,228
2021-01-221,2501,2581,2331,24144,3001,241
2021-01-211,2511,2741,2491,26113,6001,261
2021-01-201,2381,2651,2311,24916,0001,249
2021-01-191,2421,2491,2171,23612,4001,236
2021-01-181,2391,2601,2341,24214,0001,242
2021-01-151,2391,2711,2291,24221,2001,242
2021-01-141,2701,2811,2361,25515,4001,255
2021-01-131,2661,2841,2591,28413,3001,284
2021-01-121,2401,2641,2251,25910,7001,259
2021-01-081,2301,2521,2061,25212,1001,252
2021-01-071,2121,2331,1981,23013,3001,230
2021-01-061,1841,1971,1621,19618,1001,196
2021-01-051,2231,2231,1851,19115,7001,191
2021-01-041,2661,2661,1981,23518,5001,235

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