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
1992-12-307807807797792,000649.17
1992-12-297707707707704,000641.67
1992-12-287807807807802,000650
1992-12-257797797797792,000649.17
1992-12-247897897897894,000657.50
1992-12-227797797797795,000649.17
1992-12-1879980079979910,000665.83
1992-12-1780080080080020,000666.67
1992-12-167607607607608,000633.33
1992-12-1576076075976015,000633.33
1992-12-1474676074676010,000633.33
1992-12-1173675073675011,000625
1992-12-1073073073073014,000608.33
1992-12-097367367307302,000608.33
1992-12-087367367367361,000613.33
1992-12-077547547547542,000628.33
1992-12-047357357357351,000612.50
1992-12-037357357357353,000612.50
1992-12-027357357357351,000612.50
1992-12-017367367357353,000612.50
1992-11-2773575073575010,000625
1992-11-267307387307387,000615
1992-11-257307307237233,000602.50
1992-11-2472073072072213,000601.67
1992-11-2070072070071011,000591.67
1992-11-197107107107103,000591.67
1992-11-137207207007005,000583.33
1992-11-127007007007001,000583.33
1992-11-117107107007003,000583.33
1992-11-107107107107108,000591.67
1992-11-097207207107102,000591.67
1992-11-067107107107103,000591.67
1992-11-047107107107101,000591.67
1992-11-027247247207203,000600
1992-10-307347347347343,000611.67
1992-10-287407407307302,000608.33
1992-10-277517557507508,000625
1992-10-267507507507506,000625
1992-10-237307307307301,000608.33
1992-10-227207207207201,000600
1992-10-217127127127122,000593.33
1992-10-207007007007002,000583.33
1992-10-197007007007004,000583.33
1992-10-167007007007001,000583.33
1992-10-156936936936931,000577.50
1992-10-146926926926921,000576.67
1992-10-126906906906901,000575
1992-10-097007006906904,000575
1992-10-086996996996991,000582.50
1992-10-077207206996992,000582.50
1992-10-027057057057051,000587.50
1992-10-017207207207203,000600
1992-09-307307307307302,000608.33
1992-09-297307307307301,000608.33
1992-09-257307507307505,000625
1992-09-247307307307301,000608.33
1992-09-217507557507508,000625
1992-09-187457507457506,000625
1992-09-147517517517511,000625.83
1992-09-117517517517512,000625.83
1992-09-107717717707702,000641.67
1992-09-097807907807905,000658.33
1992-09-088058058008002,000666.67
1992-09-078098158058054,000670.83
1992-09-038008007997992,000665.83
1992-09-028298308008006,000666.67
1992-09-0184085083483411,000695
1992-08-3180684180684016,000700
1992-08-287708007708007,000666.67
1992-08-277277607277608,000633.33
1992-08-267297297297299,000607.50
1992-08-2570070070070010,000583.33
1992-08-216006106006108,000508.33
1992-08-205906005856009,000500
1992-08-195905905905901,000491.67
1992-08-185906005906002,000500
1992-08-135895895895894,000490.83
1992-08-125905905905902,000491.67
1992-08-116206206006005,000500
1992-07-316206206206204,000516.67
1992-07-306406406406401,000533.33
1992-07-296656656656652,000554.17
1992-07-246956956956952,000579.17
1992-07-237027027027021,000585
1992-07-2171371971371914,000599.17
1992-07-177157157157151,000595.83
1992-07-167197197187182,000598.33
1992-07-137207207207204,000600
1992-07-097207207207202,000600
1992-07-077207207207203,000600
1992-07-067297297207204,000600
1992-07-017457457397396,000615.83
1992-06-3074075074075030,000625
1992-06-297497497497499,000624.17
1992-06-2275075075075010,000625
1992-06-177507507507502,000625
1992-06-167507507507501,000625
1992-06-157697697507503,000625
1992-06-047707707707704,000641.67
1992-06-037807807807804,000650
1992-06-027807807807802,000650
1992-06-017807807807804,000650
1992-05-277517517517514,000625.83
1992-05-267817817807804,000650
1992-05-257807807717803,000650
1992-05-2180080078078013,000650
1992-05-207807807807803,000650
1992-05-197807807807801,000650
1992-05-1581182080981016,000675
1992-05-137917917917911,000659.17
1992-05-127617617617612,000634.17
1992-05-117507507507503,000625
1992-05-087507507507502,000625
1992-05-077317317317316,000609.17
1992-05-067357357317313,000609.17
1992-05-017507507357352,000612.50
1992-04-307317317317312,000609.17
1992-04-287317317317311,000609.17
1992-04-277317317317311,000609.17
1992-04-247407407317313,000609.17
1992-04-237407407407401,000616.67
1992-04-227407407107103,000591.67
1992-04-2174074073074013,000616.67
1992-04-167207317207306,000608.33
1992-04-157207207117203,000600
1992-04-147007007007001,000583.33
1992-04-137027207027207,000600
1992-04-1068170168170014,000583.33
1992-04-096896896896895,000574.17
1992-04-0874974970970910,000590.83
1992-04-077517517507503,000625
1992-04-037507507507503,000625
1992-04-028008007807808,000650
1992-04-018008008008001,000666.67
1992-03-307957957807803,000650
1992-03-278088088008087,000673.33
1992-03-267958007948004,000666.67
1992-03-258008007967966,000663.33
1992-03-248288288288281,000690
1992-03-238308308308306,000691.67
1992-03-198208258208259,000687.50
1992-03-188208208208206,000683.33
1992-03-178208208208209,000683.33
1992-03-168468468208206,000683.33
1992-03-138538538538531,000710.83
1992-03-128558558558551,000712.50
1992-03-118558558558555,000712.50
1992-03-108608608608601,000716.67
1992-03-098608608508504,000708.33
1992-03-068618618618611,000717.50
1992-03-058748758608759,000729.17
1992-03-0487087087087010,000725
1992-03-038608608608604,000716.67
1992-03-028508558508507,000708.33
1992-02-268758758758751,000729.17
1992-02-258608608608603,000716.67
1992-02-218798808798806,000733.33
1992-02-208508508508506,000708.33
1992-02-198518518518512,000709.17
1992-02-1885186085085169,000709.17
1992-02-1785186085186052,000716.67
1992-02-148808808708705,000725
1992-02-138708708708702,000725
1992-02-128808808808802,000733.33
1992-02-108888908808908,000741.67
1992-02-078908908908903,000741.67
1992-02-068708808708805,000733.33
1992-02-058538538528525,000710
1992-02-048548548528527,000710
1992-02-0385085384985310,000710.83
1992-01-3184085184084075,000700
1992-01-30850850840840111,000700
1992-01-29861866850850102,000708.33
1992-01-288808808708703,000725
1992-01-278818818818811,000734.17
1992-01-249019019019012,000750.83
1992-01-239019019019015,000750.83
1992-01-2289990089189116,000742.50
1992-01-169209209209203,000766.67
1992-01-1493093092092010,000766.67
1992-01-099409409409408,000783.33
1992-01-0794094094094010,000783.33

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