1. HOME >
  2. 株価 >
  3. 1930

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
2021-10-151,2061,2271,2021,22012,4001,220
2021-10-141,2141,2141,1921,2137,5001,213
2021-10-131,2301,2411,2131,22513,0001,225
2021-10-121,2591,2671,2361,24211,8001,242
2021-10-111,2581,2791,2581,2724,5001,272
2021-10-081,2541,2641,2471,2608,0001,260
2021-10-071,2441,2651,2341,2508,6001,250
2021-10-061,2531,2681,2411,2479,6001,247
2021-10-051,2991,2991,2491,25310,4001,253
2021-10-041,2831,3041,2821,2835,8001,283
2021-10-011,2751,2901,2511,27714,2001,277
2021-09-301,3031,3171,2641,26410,1001,264
2021-09-291,3291,3311,2941,29915,8001,299
2021-09-281,3321,3611,3071,36116,0001,361
2021-09-271,3581,3581,3321,3386,5001,338
2021-09-241,3091,3601,3091,36015,1001,360
2021-09-221,3471,3571,3091,30911,9001,309
2021-09-211,3721,3821,3541,35821,6001,358
2021-09-171,3711,3861,3471,38618,8001,386
2021-09-161,3351,3571,3331,35712,4001,357
2021-09-151,3121,3481,3041,34810,6001,348
2021-09-141,3201,3261,2961,32616,2001,326
2021-09-131,3131,3201,3061,32010,8001,320
2021-09-101,3301,3441,3221,33232,0001,332
2021-09-091,3251,3381,3161,33811,0001,338
2021-09-081,3351,3441,3211,3447,7001,344
2021-09-071,3431,3431,3251,3359,4001,335
2021-09-061,3481,3481,3061,32916,0001,329
2021-09-031,2821,3381,2821,33813,3001,338
2021-09-021,2791,2961,2651,2826,2001,282
2021-09-011,2851,2981,2791,2915,3001,291
2021-08-311,2961,3081,2801,2878,5001,287
2021-08-301,2661,3041,2551,3047,2001,304
2021-08-271,2431,2431,2211,2426,7001,242
2021-08-261,2261,2511,2211,2517,1001,251
2021-08-251,2861,2861,2171,21712,0001,217
2021-08-241,3101,3161,2791,29018,1001,290
2021-08-231,2731,3141,2731,30512,2001,305
2021-08-201,2561,2831,2421,27312,8001,273
2021-08-191,2341,2721,2341,23810,4001,238
2021-08-181,2131,2431,2131,2333,7001,233
2021-08-171,2071,2321,2061,2138,6001,213
2021-08-161,2131,2161,1991,1999,4001,199
2021-08-131,1981,2201,1961,2123,9001,212
2021-08-121,2051,2221,1941,1948,2001,194
2021-08-111,1921,2101,1871,2005,8001,200
2021-08-101,1951,2071,1651,16811,3001,168
2021-08-061,2121,2121,1931,1954,2001,195
2021-08-051,2261,2281,1881,1887,5001,188
2021-08-041,2761,2761,2251,22527,9001,225
2021-08-031,2811,3351,2721,2728,0001,272
2021-08-021,2991,3241,2871,30714,5001,307
2021-07-301,3701,3701,2911,29114,5001,291
2021-07-291,3351,3731,3251,37322,3001,373
2021-07-281,3671,3671,3291,33632,9001,336
2021-07-271,3211,3621,3211,36220,1001,362
2021-07-261,2961,3181,2961,3159,0001,315
2021-07-211,2711,2941,2711,29012,0001,290
2021-07-201,2821,2821,2681,27110,0001,271
2021-07-191,2791,2901,2761,2829,3001,282
2021-07-161,2651,2891,2651,2846,9001,284
2021-07-151,2601,2811,2601,26514,5001,265
2021-07-141,2921,2921,2601,26014,9001,260
2021-07-131,3051,3061,2901,30012,9001,300
2021-07-121,2761,2951,2761,29517,7001,295
2021-07-091,2361,2651,2301,25232,5001,252
2021-07-081,2631,2761,2371,23712,8001,237
2021-07-071,2491,2761,2491,26311,6001,263
2021-07-061,2591,2681,2551,2687,3001,268
2021-07-051,2751,2801,2521,25210,5001,252
2021-07-021,2311,2841,2311,27520,2001,275
2021-07-011,2451,2561,2251,23122,9001,231
2021-06-301,2481,2621,2371,24215,0001,242
2021-06-291,2831,2831,2421,24218,5001,242
2021-06-281,2661,2881,2631,28315,4001,283
2021-06-251,2631,2631,2401,25413,5001,254
2021-06-241,2421,2431,2211,23913,7001,239
2021-06-231,2741,2741,2321,23213,8001,232
2021-06-221,2281,2771,2281,27428,0001,274
2021-06-211,2391,2571,2241,22628,5001,226
2021-06-181,2411,2571,2341,23923,6001,239
2021-06-171,2291,2371,2011,22915,1001,229
2021-06-161,2341,2451,2241,22613,2001,226
2021-06-151,2291,2381,2191,22414,6001,224
2021-06-141,2021,2241,2021,22213,3001,222
2021-06-111,2221,2221,1971,20237,3001,202
2021-06-101,2051,2251,1841,22212,0001,222
2021-06-091,2311,2311,2041,20418,1001,204
2021-06-081,2251,2421,2151,23121,3001,231
2021-06-071,2501,2501,2191,22230,5001,222
2021-06-041,2531,2721,2351,24914,8001,249
2021-06-031,2301,2391,2201,23415,5001,234
2021-06-021,1991,2291,1991,22923,4001,229
2021-06-011,1941,2071,1861,20115,2001,201
2021-05-311,2191,2191,1871,19415,5001,194
2021-05-281,2001,2301,1951,21620,9001,216
2021-05-271,2081,2221,1951,19510,4001,195
2021-05-261,2191,2381,2001,21814,0001,218
2021-05-251,2661,2661,2221,22219,8001,222
2021-05-241,2681,2861,2661,27717,3001,277
2021-05-211,2901,3121,2731,27326,3001,273
2021-05-201,2661,3021,2661,28127,6001,281
2021-05-191,2521,2741,2481,26722,9001,267
2021-05-181,2271,2741,2161,25322,6001,253
2021-05-171,1931,2241,1901,21324,2001,213
2021-05-141,1701,2041,1621,19321,6001,193
2021-05-131,1381,1751,1331,15424,7001,154
2021-05-121,1331,1541,1211,13835,1001,138
2021-05-111,1401,1501,1261,13330,5001,133
2021-05-101,1381,1541,1341,14012,8001,140
2021-05-071,1261,1501,1261,13413,7001,134
2021-05-061,1391,1521,1341,14114,9001,141
2021-04-301,1211,1411,1201,13814,1001,138
2021-04-281,1271,1441,1201,12012,0001,120
2021-04-271,1491,1501,1331,1356,5001,135
2021-04-261,1421,1511,1301,15111,6001,151
2021-04-231,1381,1461,1271,14110,3001,141
2021-04-221,1391,1501,1351,1438,4001,143
2021-04-211,1601,1671,1321,13727,3001,137
2021-04-201,1751,1791,1601,16014,8001,160
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