1930 北陸電気工事(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	780	780	779	779	2,000	649.17
1992-12-29	770	770	770	770	4,000	641.67
1992-12-28	780	780	780	780	2,000	650
1992-12-25	779	779	779	779	2,000	649.17
1992-12-24	789	789	789	789	4,000	657.50
1992-12-22	779	779	779	779	5,000	649.17
1992-12-18	799	800	799	799	10,000	665.83
1992-12-17	800	800	800	800	20,000	666.67
1992-12-16	760	760	760	760	8,000	633.33
1992-12-15	760	760	759	760	15,000	633.33
1992-12-14	746	760	746	760	10,000	633.33
1992-12-11	736	750	736	750	11,000	625
1992-12-10	730	730	730	730	14,000	608.33
1992-12-09	736	736	730	730	2,000	608.33
1992-12-08	736	736	736	736	1,000	613.33
1992-12-07	754	754	754	754	2,000	628.33
1992-12-04	735	735	735	735	1,000	612.50
1992-12-03	735	735	735	735	3,000	612.50
1992-12-02	735	735	735	735	1,000	612.50
1992-12-01	736	736	735	735	3,000	612.50
1992-11-27	735	750	735	750	10,000	625
1992-11-26	730	738	730	738	7,000	615
1992-11-25	730	730	723	723	3,000	602.50
1992-11-24	720	730	720	722	13,000	601.67
1992-11-20	700	720	700	710	11,000	591.67
1992-11-19	710	710	710	710	3,000	591.67
1992-11-13	720	720	700	700	5,000	583.33
1992-11-12	700	700	700	700	1,000	583.33
1992-11-11	710	710	700	700	3,000	583.33
1992-11-10	710	710	710	710	8,000	591.67
1992-11-09	720	720	710	710	2,000	591.67
1992-11-06	710	710	710	710	3,000	591.67
1992-11-04	710	710	710	710	1,000	591.67
1992-11-02	724	724	720	720	3,000	600
1992-10-30	734	734	734	734	3,000	611.67
1992-10-28	740	740	730	730	2,000	608.33
1992-10-27	751	755	750	750	8,000	625
1992-10-26	750	750	750	750	6,000	625
1992-10-23	730	730	730	730	1,000	608.33
1992-10-22	720	720	720	720	1,000	600
1992-10-21	712	712	712	712	2,000	593.33
1992-10-20	700	700	700	700	2,000	583.33
1992-10-19	700	700	700	700	4,000	583.33
1992-10-16	700	700	700	700	1,000	583.33
1992-10-15	693	693	693	693	1,000	577.50
1992-10-14	692	692	692	692	1,000	576.67
1992-10-12	690	690	690	690	1,000	575
1992-10-09	700	700	690	690	4,000	575
1992-10-08	699	699	699	699	1,000	582.50
1992-10-07	720	720	699	699	2,000	582.50
1992-10-02	705	705	705	705	1,000	587.50
1992-10-01	720	720	720	720	3,000	600
1992-09-30	730	730	730	730	2,000	608.33
1992-09-29	730	730	730	730	1,000	608.33
1992-09-25	730	750	730	750	5,000	625
1992-09-24	730	730	730	730	1,000	608.33
1992-09-21	750	755	750	750	8,000	625
1992-09-18	745	750	745	750	6,000	625
1992-09-14	751	751	751	751	1,000	625.83
1992-09-11	751	751	751	751	2,000	625.83
1992-09-10	771	771	770	770	2,000	641.67
1992-09-09	780	790	780	790	5,000	658.33
1992-09-08	805	805	800	800	2,000	666.67
1992-09-07	809	815	805	805	4,000	670.83
1992-09-03	800	800	799	799	2,000	665.83
1992-09-02	829	830	800	800	6,000	666.67
1992-09-01	840	850	834	834	11,000	695
1992-08-31	806	841	806	840	16,000	700
1992-08-28	770	800	770	800	7,000	666.67
1992-08-27	727	760	727	760	8,000	633.33
1992-08-26	729	729	729	729	9,000	607.50
1992-08-25	700	700	700	700	10,000	583.33
1992-08-21	600	610	600	610	8,000	508.33
1992-08-20	590	600	585	600	9,000	500
1992-08-19	590	590	590	590	1,000	491.67
1992-08-18	590	600	590	600	2,000	500
1992-08-13	589	589	589	589	4,000	490.83
1992-08-12	590	590	590	590	2,000	491.67
1992-08-11	620	620	600	600	5,000	500
1992-07-31	620	620	620	620	4,000	516.67
1992-07-30	640	640	640	640	1,000	533.33
1992-07-29	665	665	665	665	2,000	554.17
1992-07-24	695	695	695	695	2,000	579.17
1992-07-23	702	702	702	702	1,000	585
1992-07-21	713	719	713	719	14,000	599.17
1992-07-17	715	715	715	715	1,000	595.83
1992-07-16	719	719	718	718	2,000	598.33
1992-07-13	720	720	720	720	4,000	600
1992-07-09	720	720	720	720	2,000	600
1992-07-07	720	720	720	720	3,000	600
1992-07-06	729	729	720	720	4,000	600
1992-07-01	745	745	739	739	6,000	615.83
1992-06-30	740	750	740	750	30,000	625
1992-06-29	749	749	749	749	9,000	624.17
1992-06-22	750	750	750	750	10,000	625
1992-06-17	750	750	750	750	2,000	625
1992-06-16	750	750	750	750	1,000	625
1992-06-15	769	769	750	750	3,000	625
1992-06-04	770	770	770	770	4,000	641.67
1992-06-03	780	780	780	780	4,000	650
1992-06-02	780	780	780	780	2,000	650
1992-06-01	780	780	780	780	4,000	650
1992-05-27	751	751	751	751	4,000	625.83
1992-05-26	781	781	780	780	4,000	650
1992-05-25	780	780	771	780	3,000	650
1992-05-21	800	800	780	780	13,000	650
1992-05-20	780	780	780	780	3,000	650
1992-05-19	780	780	780	780	1,000	650
1992-05-15	811	820	809	810	16,000	675
1992-05-13	791	791	791	791	1,000	659.17
1992-05-12	761	761	761	761	2,000	634.17
1992-05-11	750	750	750	750	3,000	625
1992-05-08	750	750	750	750	2,000	625
1992-05-07	731	731	731	731	6,000	609.17
1992-05-06	735	735	731	731	3,000	609.17
1992-05-01	750	750	735	735	2,000	612.50
1992-04-30	731	731	731	731	2,000	609.17
1992-04-28	731	731	731	731	1,000	609.17
1992-04-27	731	731	731	731	1,000	609.17
1992-04-24	740	740	731	731	3,000	609.17
1992-04-23	740	740	740	740	1,000	616.67
1992-04-22	740	740	710	710	3,000	591.67
1992-04-21	740	740	730	740	13,000	616.67
1992-04-16	720	731	720	730	6,000	608.33
1992-04-15	720	720	711	720	3,000	600
1992-04-14	700	700	700	700	1,000	583.33
1992-04-13	702	720	702	720	7,000	600
1992-04-10	681	701	681	700	14,000	583.33
1992-04-09	689	689	689	689	5,000	574.17
1992-04-08	749	749	709	709	10,000	590.83
1992-04-07	751	751	750	750	3,000	625
1992-04-03	750	750	750	750	3,000	625
1992-04-02	800	800	780	780	8,000	650
1992-04-01	800	800	800	800	1,000	666.67
1992-03-30	795	795	780	780	3,000	650
1992-03-27	808	808	800	808	7,000	673.33
1992-03-26	795	800	794	800	4,000	666.67
1992-03-25	800	800	796	796	6,000	663.33
1992-03-24	828	828	828	828	1,000	690
1992-03-23	830	830	830	830	6,000	691.67
1992-03-19	820	825	820	825	9,000	687.50
1992-03-18	820	820	820	820	6,000	683.33
1992-03-17	820	820	820	820	9,000	683.33
1992-03-16	846	846	820	820	6,000	683.33
1992-03-13	853	853	853	853	1,000	710.83
1992-03-12	855	855	855	855	1,000	712.50
1992-03-11	855	855	855	855	5,000	712.50
1992-03-10	860	860	860	860	1,000	716.67
1992-03-09	860	860	850	850	4,000	708.33
1992-03-06	861	861	861	861	1,000	717.50
1992-03-05	874	875	860	875	9,000	729.17
1992-03-04	870	870	870	870	10,000	725
1992-03-03	860	860	860	860	4,000	716.67
1992-03-02	850	855	850	850	7,000	708.33
1992-02-26	875	875	875	875	1,000	729.17
1992-02-25	860	860	860	860	3,000	716.67
1992-02-21	879	880	879	880	6,000	733.33
1992-02-20	850	850	850	850	6,000	708.33
1992-02-19	851	851	851	851	2,000	709.17
1992-02-18	851	860	850	851	69,000	709.17
1992-02-17	851	860	851	860	52,000	716.67
1992-02-14	880	880	870	870	5,000	725
1992-02-13	870	870	870	870	2,000	725
1992-02-12	880	880	880	880	2,000	733.33
1992-02-10	888	890	880	890	8,000	741.67
1992-02-07	890	890	890	890	3,000	741.67
1992-02-06	870	880	870	880	5,000	733.33
1992-02-05	853	853	852	852	5,000	710
1992-02-04	854	854	852	852	7,000	710
1992-02-03	850	853	849	853	10,000	710.83
1992-01-31	840	851	840	840	75,000	700
1992-01-30	850	850	840	840	111,000	700
1992-01-29	861	866	850	850	102,000	708.33
1992-01-28	880	880	870	870	3,000	725
1992-01-27	881	881	881	881	1,000	734.17
1992-01-24	901	901	901	901	2,000	750.83
1992-01-23	901	901	901	901	5,000	750.83
1992-01-22	899	900	891	891	16,000	742.50
1992-01-16	920	920	920	920	3,000	766.67
1992-01-14	930	930	920	920	10,000	766.67
1992-01-09	940	940	940	940	8,000	783.33
1992-01-07	940	940	940	940	10,000	783.33

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28