1930 北陸電気工事(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	691	691	685	685	12,000	570.83
1995-12-28	691	691	691	691	12,000	575.83
1995-12-27	700	700	691	691	17,000	575.83
1995-12-26	699	700	698	698	3,000	581.67
1995-12-25	699	700	699	700	7,000	583.33
1995-12-22	710	710	699	700	105,000	583.33
1995-12-21	690	708	690	708	16,000	590
1995-12-20	695	695	685	685	2,000	570.83
1995-12-19	695	695	695	695	3,000	579.17
1995-12-18	695	700	695	695	4,000	579.17
1995-12-15	690	695	690	695	7,000	579.17
1995-12-14	685	685	685	685	3,000	570.83
1995-12-13	684	684	684	684	5,000	570
1995-12-12	684	684	680	684	8,000	570
1995-12-11	684	684	684	684	20,000	570
1995-12-08	684	690	675	675	63,000	562.50
1995-12-07	699	699	689	695	4,000	579.17
1995-12-06	675	698	675	698	3,000	581.67
1995-12-05	699	699	698	698	2,000	581.67
1995-12-04	697	700	697	700	5,000	583.33
1995-12-01	694	694	670	670	5,000	558.33
1995-11-30	693	693	693	693	1,000	577.50
1995-11-29	694	694	694	694	1,000	578.33
1995-11-28	670	670	670	670	1,000	558.33
1995-11-27	660	670	660	670	3,000	558.33
1995-11-24	670	670	654	670	6,000	558.33
1995-11-22	670	670	670	670	3,000	558.33
1995-11-21	700	700	700	700	24,000	583.33
1995-11-20	701	701	700	700	7,000	583.33
1995-11-17	662	662	662	662	1,000	551.67
1995-11-16	652	652	652	652	1,000	543.33
1995-11-15	651	651	651	651	1,000	542.50
1995-11-14	660	660	655	655	6,000	545.83
1995-11-13	651	660	651	651	4,000	542.50
1995-11-08	649	649	649	649	1,000	540.83
1995-11-07	647	647	647	647	2,000	539.17
1995-11-06	663	663	640	640	12,000	533.33
1995-11-02	665	665	665	665	4,000	554.17
1995-11-01	650	650	645	645	5,000	537.50
1995-10-31	655	655	650	650	2,000	541.67
1995-10-30	655	655	655	655	1,000	545.83
1995-10-27	680	680	680	680	1,000	566.67
1995-10-26	680	680	680	680	1,000	566.67
1995-10-25	680	680	672	680	7,000	566.67
1995-10-24	699	699	699	699	1,000	582.50
1995-10-23	700	700	700	700	8,000	583.33
1995-10-20	699	700	699	700	2,000	583.33
1995-10-18	700	700	700	700	2,000	583.33
1995-10-17	680	680	680	680	1,000	566.67
1995-10-16	680	680	680	680	2,000	566.67
1995-10-12	700	700	700	700	3,000	583.33
1995-10-11	700	700	700	700	3,000	583.33
1995-10-06	699	700	690	700	6,000	583.33
1995-10-05	700	700	700	700	3,000	583.33
1995-10-04	700	700	700	700	2,000	583.33
1995-10-03	680	681	680	681	4,000	567.50
1995-10-02	705	705	680	680	2,000	566.67
1995-09-29	701	701	701	701	1,000	584.17
1995-09-28	705	705	705	705	1,000	587.50
1995-09-25	701	710	700	710	14,000	591.67
1995-09-22	710	710	710	710	3,000	591.67
1995-09-21	710	710	710	710	7,000	591.67
1995-09-20	710	710	700	700	2,000	583.33
1995-09-19	719	719	705	705	3,000	587.50
1995-09-18	700	720	700	720	8,000	600
1995-09-14	700	700	700	700	7,000	583.33
1995-09-13	709	709	700	700	3,000	583.33
1995-09-12	719	719	700	700	8,000	583.33
1995-09-08	685	690	685	690	2,000	575
1995-09-06	685	685	685	685	7,000	570.83
1995-09-04	699	699	682	682	2,000	568.33
1995-09-01	699	699	699	699	2,000	582.50
1995-08-31	698	698	698	698	2,000	581.67
1995-08-30	699	700	699	699	3,000	582.50
1995-08-29	699	699	699	699	1,000	582.50
1995-08-28	699	699	699	699	2,000	582.50
1995-08-23	699	699	699	699	3,000	582.50
1995-08-22	719	719	719	719	3,000	599.17
1995-08-21	700	700	699	699	7,000	582.50
1995-08-18	699	699	699	699	3,000	582.50
1995-08-16	670	670	670	670	3,000	558.33
1995-08-15	661	661	661	661	1,000	550.83
1995-08-14	641	641	641	641	1,000	534.17
1995-08-10	635	636	635	635	4,000	529.17
1995-08-09	650	650	650	650	24,000	541.67
1995-08-08	650	650	640	650	3,000	541.67
1995-08-04	665	665	665	665	7,000	554.17
1995-08-02	680	680	680	680	1,000	566.67
1995-08-01	679	679	679	679	1,000	565.83
1995-07-26	651	651	650	650	3,000	541.67
1995-07-25	653	673	653	673	4,000	560.83
1995-07-21	719	719	700	700	14,000	583.33
1995-07-18	720	720	720	720	2,000	600
1995-07-14	700	700	700	700	4,000	583.33
1995-07-13	700	700	700	700	6,000	583.33
1995-07-12	718	718	700	700	3,000	583.33
1995-07-10	700	710	700	710	9,000	591.67
1995-07-07	675	701	675	701	2,000	584.17
1995-07-06	675	675	675	675	1,000	562.50
1995-07-05	671	671	671	671	2,000	559.17
1995-07-04	670	670	670	670	3,000	558.33
1995-07-03	660	660	660	660	5,000	550
1995-06-30	660	660	660	660	13,000	550
1995-06-28	650	650	650	650	2,000	541.67
1995-06-27	650	650	650	650	2,000	541.67
1995-06-26	650	650	650	650	1,000	541.67
1995-06-23	650	650	650	650	4,000	541.67
1995-06-22	650	650	650	650	1,000	541.67
1995-06-21	650	650	650	650	5,000	541.67
1995-06-20	670	670	670	670	2,000	558.33
1995-06-19	649	650	649	650	6,000	541.67
1995-06-16	650	650	649	650	11,000	541.67
1995-06-15	650	650	650	650	1,000	541.67
1995-06-12	660	660	660	660	1,000	550
1995-06-09	660	660	660	660	2,000	550
1995-06-08	650	650	650	650	2,000	541.67
1995-06-05	720	720	720	720	3,000	600
1995-05-30	660	660	660	660	2,000	550
1995-05-25	655	655	655	655	3,000	545.83
1995-05-24	650	650	650	650	4,000	541.67
1995-05-23	650	650	650	650	2,000	541.67
1995-05-22	651	651	650	650	4,000	541.67
1995-05-19	650	650	650	650	2,000	541.67
1995-05-18	651	651	651	651	2,000	542.50
1995-05-17	651	651	651	651	1,000	542.50
1995-05-15	650	650	650	650	2,000	541.67
1995-05-12	670	670	670	670	3,000	558.33
1995-05-02	720	720	720	720	3,000	600
1995-04-28	700	700	700	700	3,000	583.33
1995-04-27	680	680	680	680	1,000	566.67
1995-04-25	700	700	700	700	3,000	583.33
1995-04-24	709	709	700	700	2,000	583.33
1995-04-21	686	686	686	686	7,000	571.67
1995-04-20	685	685	685	685	1,000	570.83
1995-04-19	686	686	686	686	3,000	571.67
1995-04-13	666	666	656	656	7,000	546.67
1995-04-12	680	680	680	680	2,000	566.67
1995-04-11	679	679	679	679	4,000	565.83
1995-04-10	681	681	681	681	1,000	567.50
1995-04-06	680	680	680	680	2,000	566.67
1995-04-05	680	680	680	680	3,000	566.67
1995-04-04	718	718	687	687	5,000	572.50
1995-03-31	720	720	720	720	6,000	600
1995-03-30	710	710	710	710	1,000	591.67
1995-03-29	691	700	691	700	3,000	583.33
1995-03-24	669	670	665	670	6,000	558.33
1995-03-23	660	660	660	660	3,000	550
1995-03-22	680	680	680	680	9,000	566.67
1995-03-20	680	680	679	679	6,000	565.83
1995-03-17	680	680	680	680	4,000	566.67
1995-03-16	650	650	650	650	1,000	541.67
1995-03-15	680	680	680	680	1,000	566.67
1995-03-14	680	680	680	680	2,000	566.67
1995-03-10	685	685	680	680	2,000	566.67
1995-03-09	685	685	685	685	2,000	570.83
1995-03-08	690	690	690	690	1,000	575
1995-03-07	700	700	700	700	1,000	583.33
1995-03-06	699	699	699	699	2,000	582.50
1995-03-03	709	709	709	709	2,000	590.83
1995-03-02	720	720	710	710	5,000	591.67
1995-03-01	710	710	710	710	4,000	591.67
1995-02-28	714	720	714	720	3,000	600
1995-02-27	725	725	720	720	12,000	600
1995-02-24	725	725	725	725	2,000	604.17
1995-02-23	750	750	720	725	17,000	604.17
1995-02-22	730	730	730	730	4,000	608.33
1995-02-21	720	730	720	730	5,000	608.33
1995-02-20	720	720	720	720	4,000	600
1995-02-17	710	720	710	720	3,000	600
1995-02-15	720	720	720	720	5,000	600
1995-02-14	720	720	720	720	1,000	600
1995-02-13	720	720	720	720	2,000	600
1995-02-10	720	720	720	720	2,000	600
1995-02-07	700	700	700	700	6,000	583.33
1995-02-06	703	703	703	703	2,000	585.83
1995-02-03	723	723	723	723	5,000	602.50
1995-02-02	730	730	723	730	7,000	608.33
1995-02-01	729	730	729	730	5,000	608.33
1995-01-31	730	730	730	730	9,000	608.33
1995-01-30	716	721	716	721	6,000	600.83
1995-01-27	715	716	715	716	7,000	596.67
1995-01-26	712	715	712	715	10,000	595.83
1995-01-25	710	718	710	715	7,000	595.83
1995-01-24	720	720	715	715	10,000	595.83
1995-01-23	720	720	720	720	5,000	600
1995-01-20	730	740	730	730	7,000	608.33
1995-01-19	729	729	720	720	12,000	600
1995-01-18	720	720	710	710	4,000	591.67
1995-01-12	690	690	690	690	2,000	575
1995-01-11	710	710	700	700	3,000	583.33
1995-01-06	730	730	730	730	6,000	608.33
1995-01-05	745	745	730	730	4,000	608.33
1995-01-04	735	735	735	735	1,000	612.50

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