1930 北陸電気工事(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	645	645	645	645	2,000	537.50
1996-12-27	645	645	645	645	12,000	537.50
1996-12-26	640	640	640	640	3,000	533.33
1996-12-25	645	645	645	645	2,000	537.50
1996-12-24	645	645	645	645	21,000	537.50
1996-12-20	645	645	645	645	23,000	537.50
1996-12-19	660	660	650	650	24,000	541.67
1996-12-18	660	660	660	660	18,000	550
1996-12-17	657	660	657	660	3,000	550
1996-12-16	664	664	645	645	94,000	537.50
1996-12-12	661	661	661	661	3,000	550.83
1996-12-11	661	661	661	661	1,000	550.83
1996-12-10	660	660	660	660	1,000	550
1996-12-06	660	660	660	660	1,000	550
1996-12-05	645	645	645	645	3,000	537.50
1996-12-04	687	687	660	660	3,000	550
1996-12-03	693	693	693	693	1,000	577.50
1996-12-02	694	694	694	694	2,000	578.33
1996-11-29	688	688	688	688	2,000	573.33
1996-11-28	689	689	689	689	1,000	574.17
1996-11-26	690	690	690	690	1,000	575
1996-11-25	697	697	697	697	1,000	580.83
1996-11-22	700	700	698	700	11,000	583.33
1996-11-21	698	698	697	698	6,000	581.67
1996-11-20	697	697	697	697	1,000	580.83
1996-11-19	700	700	696	696	2,000	580
1996-11-11	690	690	688	688	6,000	573.33
1996-11-07	710	720	710	720	2,000	600
1996-11-06	710	710	710	710	1,000	591.67
1996-11-05	710	710	710	710	1,000	591.67
1996-11-01	693	693	693	693	5,000	577.50
1996-10-31	693	697	693	696	10,000	580
1996-10-30	693	700	693	693	8,000	577.50
1996-10-29	693	693	693	693	3,000	577.50
1996-10-28	692	693	692	693	9,000	577.50
1996-10-25	692	692	692	692	3,000	576.67
1996-10-24	691	692	691	692	4,000	576.67
1996-10-23	690	691	690	691	4,000	575.83
1996-10-22	720	720	701	701	7,000	584.17
1996-10-21	720	720	700	700	12,000	583.33
1996-10-18	720	720	700	700	5,000	583.33
1996-10-17	710	710	700	700	9,000	583.33
1996-10-16	700	700	699	699	4,000	582.50
1996-10-15	701	701	695	700	4,000	583.33
1996-10-14	703	705	700	705	3,000	587.50
1996-10-11	700	703	700	703	2,000	585.83
1996-10-09	723	723	723	723	5,000	602.50
1996-10-08	724	724	724	724	3,000	603.33
1996-10-02	769	769	769	769	2,000	640.83
1996-09-30	769	769	769	769	1,000	640.83
1996-09-27	770	770	770	770	1,000	641.67
1996-09-26	770	770	769	769	3,000	640.83
1996-09-25	770	770	770	770	2,000	641.67
1996-09-24	761	780	761	770	14,000	641.67
1996-09-20	750	760	750	760	6,000	633.33
1996-09-19	731	750	731	750	5,000	625
1996-09-18	701	730	701	730	3,000	608.33
1996-09-13	691	691	691	691	3,000	575.83
1996-09-12	701	701	700	700	4,000	583.33
1996-09-11	701	702	701	701	27,000	584.17
1996-09-10	701	701	701	701	9,000	584.17
1996-09-06	700	700	700	700	4,000	583.33
1996-09-05	700	700	700	700	4,000	583.33
1996-09-03	764	764	740	740	3,000	616.67
1996-09-02	770	770	766	766	4,000	638.33
1996-08-30	766	766	766	766	1,000	638.33
1996-08-27	761	761	761	761	1,000	634.17
1996-08-23	760	761	760	761	2,000	634.17
1996-08-22	760	780	760	780	9,000	650
1996-08-21	760	760	760	760	2,000	633.33
1996-08-20	750	760	750	760	5,000	633.33
1996-08-19	735	735	735	735	7,000	612.50
1996-08-15	735	735	735	735	3,000	612.50
1996-08-14	733	733	733	733	2,000	610.83
1996-08-09	733	733	733	733	2,000	610.83
1996-08-08	732	732	732	732	1,000	610
1996-08-07	732	732	732	732	2,000	610
1996-08-06	732	732	732	732	5,000	610
1996-08-05	732	732	732	732	1,000	610
1996-08-02	731	731	731	731	3,000	609.17
1996-08-01	731	731	730	730	2,000	608.33
1996-07-25	738	738	730	730	7,000	608.33
1996-07-24	755	755	750	750	4,000	625
1996-07-23	760	760	760	760	2,000	633.33
1996-07-22	781	781	771	771	18,000	642.50
1996-07-18	780	780	780	780	2,000	650
1996-07-17	750	750	750	750	4,000	625
1996-07-16	751	751	751	751	1,000	625.83
1996-07-12	790	790	790	790	1,000	658.33
1996-07-10	790	790	790	790	2,000	658.33
1996-07-08	800	800	790	800	22,000	666.67
1996-07-05	791	791	790	790	3,000	658.33
1996-07-04	781	781	781	781	2,000	650.83
1996-07-03	780	780	780	780	5,000	650
1996-07-02	800	800	790	790	35,000	658.33
1996-07-01	777	777	777	777	7,000	647.50
1996-06-28	769	772	769	772	9,000	643.33
1996-06-27	770	770	767	767	4,000	639.17
1996-06-26	765	775	765	770	33,000	641.67
1996-06-25	771	775	771	775	5,000	645.83
1996-06-24	797	798	770	770	23,000	641.67
1996-06-21	798	798	798	798	14,000	665
1996-06-20	799	799	798	798	3,000	665
1996-06-19	798	799	798	798	6,000	665
1996-06-18	790	800	785	800	14,000	666.67
1996-06-17	800	800	781	800	5,000	666.67
1996-06-14	800	800	800	800	8,000	666.67
1996-06-13	760	760	750	750	2,000	625
1996-06-12	753	760	753	760	13,000	633.33
1996-06-11	753	753	753	753	1,000	627.50
1996-06-10	780	780	780	780	2,000	650
1996-06-07	770	780	770	780	3,000	650
1996-06-06	780	780	780	780	2,000	650
1996-06-05	790	800	780	780	6,000	650
1996-06-04	800	800	800	800	7,000	666.67
1996-06-03	819	819	807	807	9,000	672.50
1996-05-31	809	817	809	817	59,000	680.83
1996-05-30	801	801	801	801	1,000	667.50
1996-05-29	800	800	800	800	2,000	666.67
1996-05-28	800	800	800	800	1,000	666.67
1996-05-27	800	800	800	800	2,000	666.67
1996-05-23	809	809	800	800	2,000	666.67
1996-05-22	810	810	810	810	11,000	675
1996-05-21	815	815	792	792	12,000	660
1996-05-20	810	811	802	802	11,000	668.33
1996-05-17	810	810	810	810	1,000	675
1996-05-16	810	810	810	810	1,000	675
1996-05-14	810	810	800	800	3,000	666.67
1996-05-13	800	810	800	810	5,000	675
1996-05-10	784	800	784	800	13,000	666.67
1996-05-09	815	815	800	800	5,000	666.67
1996-05-08	818	818	796	800	18,000	666.67
1996-05-07	844	844	819	819	15,000	682.50
1996-05-02	845	849	830	845	32,000	704.17
1996-05-01	828	835	819	835	15,000	695.83
1996-04-30	825	827	825	827	3,000	689.17
1996-04-26	819	825	819	825	25,000	687.50
1996-04-25	819	819	816	819	14,000	682.50
1996-04-24	800	815	800	815	10,000	679.17
1996-04-23	806	810	805	805	13,000	670.83
1996-04-22	806	806	805	805	14,000	670.83
1996-04-19	799	805	780	805	21,000	670.83
1996-04-18	775	800	775	800	19,000	666.67
1996-04-17	775	775	765	765	2,000	637.50
1996-04-16	789	789	784	785	8,000	654.17
1996-04-15	765	782	765	780	10,000	650
1996-04-12	768	774	765	774	6,000	645
1996-04-11	760	765	760	765	6,000	637.50
1996-04-10	771	776	765	765	18,000	637.50
1996-04-09	746	775	746	770	35,000	641.67
1996-04-08	745	745	735	745	11,000	620.83
1996-04-05	740	750	740	745	4,000	620.83
1996-04-04	710	730	710	730	4,000	608.33
1996-04-03	720	720	720	720	1,000	600
1996-04-02	720	720	712	720	8,000	600
1996-04-01	711	711	711	711	1,000	592.50
1996-03-29	710	710	710	710	1,000	591.67
1996-03-28	720	720	710	710	7,000	591.67
1996-03-27	720	720	720	720	1,000	600
1996-03-26	691	700	690	690	21,000	575
1996-03-25	699	699	690	690	4,000	575
1996-03-21	700	700	700	700	9,000	583.33
1996-03-19	700	700	690	690	7,000	575
1996-03-18	720	720	700	700	12,000	583.33
1996-03-15	702	702	702	702	1,000	585
1996-03-14	691	691	691	691	4,000	575.83
1996-03-12	700	700	700	700	3,000	583.33
1996-03-08	690	690	689	689	5,000	574.17
1996-03-07	700	700	695	700	6,000	583.33
1996-03-06	699	699	699	699	3,000	582.50
1996-03-05	699	700	699	700	2,000	583.33
1996-03-04	710	710	700	700	3,000	583.33
1996-03-01	720	720	700	700	11,000	583.33
1996-02-29	720	730	720	730	2,000	608.33
1996-02-28	720	720	720	720	1,000	600
1996-02-27	719	720	715	720	5,000	600
1996-02-23	719	719	719	719	2,000	599.17
1996-02-22	721	721	720	720	10,000	600
1996-02-21	720	720	720	720	1,000	600
1996-02-20	730	730	720	720	4,000	600
1996-02-19	740	740	730	730	3,000	608.33
1996-02-16	745	745	740	740	2,000	616.67
1996-02-15	752	752	752	752	8,000	626.67
1996-02-14	750	758	750	752	6,000	626.67
1996-02-13	752	752	752	752	1,000	626.67
1996-02-09	752	760	752	752	9,000	626.67
1996-02-08	755	755	752	752	8,000	626.67
1996-02-07	750	752	740	752	15,000	626.67
1996-02-06	740	748	740	740	27,000	616.67
1996-02-05	740	750	740	740	32,000	616.67
1996-02-02	740	740	740	740	5,000	616.67
1996-02-01	730	730	713	730	32,000	608.33
1996-01-31	713	730	713	730	11,000	608.33
1996-01-30	712	712	712	712	2,000	593.33
1996-01-29	712	712	710	711	5,000	592.50
1996-01-26	710	710	710	710	1,000	591.67
1996-01-25	710	710	710	710	2,000	591.67
1996-01-24	700	702	700	702	3,000	585
1996-01-23	700	703	700	700	10,000	583.33
1996-01-22	700	700	700	700	54,000	583.33
1996-01-19	703	703	690	700	155,000	583.33
1996-01-18	700	702	700	700	16,000	583.33
1996-01-17	710	710	700	700	34,000	583.33
1996-01-16	700	710	700	710	8,000	591.67
1996-01-12	700	700	700	700	9,000	583.33
1996-01-11	700	700	700	700	16,000	583.33
1996-01-10	693	693	693	693	6,000	577.50
1996-01-09	689	695	689	695	9,000	579.17
1996-01-08	693	693	689	689	19,000	574.17
1996-01-05	690	693	689	693	24,000	577.50
1996-01-04	685	693	685	685	22,000	570.83

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