1930 北陸電気工事(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-29	365	365	365	365	1,000	304.17
1997-12-26	365	365	365	365	6,000	304.17
1997-12-25	370	370	365	365	5,000	304.17
1997-12-24	380	380	370	375	3,000	312.50
1997-12-22	375	375	375	375	16,000	312.50
1997-12-19	375	375	375	375	5,000	312.50
1997-12-18	370	370	370	370	2,000	308.33
1997-12-17	360	360	360	360	1,000	300
1997-12-16	373	373	370	370	13,000	308.33
1997-12-12	385	391	370	370	18,000	308.33
1997-12-11	380	380	375	375	44,000	312.50
1997-12-09	380	380	370	370	8,000	308.33
1997-12-08	385	385	385	385	2,000	320.83
1997-12-05	390	390	390	390	1,000	325
1997-12-03	410	410	410	410	1,000	341.67
1997-12-02	419	419	419	419	2,000	349.17
1997-12-01	401	401	401	401	2,000	334.17
1997-11-28	410	410	408	408	3,000	340
1997-11-26	400	400	400	400	7,000	333.33
1997-11-25	440	440	440	440	5,000	366.67
1997-11-21	420	444	420	444	9,000	370
1997-11-20	413	413	413	413	2,000	344.17
1997-11-19	413	413	413	413	2,000	344.17
1997-11-18	419	419	419	419	6,000	349.17
1997-11-14	404	404	404	404	2,000	336.67
1997-11-12	405	405	405	405	5,000	337.50
1997-11-10	441	441	441	441	2,000	367.50
1997-11-06	440	440	440	440	2,000	366.67
1997-11-05	448	448	448	448	2,000	373.33
1997-10-28	403	403	403	403	2,000	335.83
1997-10-27	403	404	403	404	7,000	336.67
1997-10-24	404	404	403	403	7,000	335.83
1997-10-23	405	405	405	405	1,000	337.50
1997-10-22	404	404	404	404	1,000	336.67
1997-10-21	404	404	404	404	3,000	336.67
1997-10-20	407	407	403	403	3,000	335.83
1997-10-13	402	402	402	402	1,000	335
1997-10-09	406	406	406	406	1,000	338.33
1997-10-08	402	402	402	402	2,000	335
1997-10-03	447	447	447	447	1,000	372.50
1997-10-02	449	449	449	449	2,000	374.17
1997-10-01	449	449	449	449	1,000	374.17
1997-09-25	459	459	459	459	2,000	382.50
1997-09-24	447	447	447	447	1,000	372.50
1997-09-22	447	447	447	447	111,000	372.50
1997-09-19	450	450	447	447	8,000	372.50
1997-09-18	450	450	450	450	1,000	375
1997-09-17	465	465	450	450	3,000	375
1997-09-16	460	460	457	457	3,000	380.83
1997-09-12	460	460	460	460	3,000	383.33
1997-09-11	480	480	480	480	2,000	400
1997-09-10	498	498	498	498	2,000	415
1997-09-08	520	520	500	500	4,000	416.67
1997-09-05	520	520	520	520	2,000	433.33
1997-09-02	555	555	555	555	2,000	462.50
1997-09-01	550	550	550	550	1,000	458.33
1997-08-29	540	540	540	540	6,000	450
1997-08-25	520	520	520	520	2,000	433.33
1997-08-22	521	521	521	521	1,000	434.17
1997-08-20	520	520	520	520	1,000	433.33
1997-08-19	520	520	490	490	5,000	408.33
1997-08-18	520	520	520	520	2,000	433.33
1997-08-12	539	539	539	539	1,000	449.17
1997-08-11	569	569	569	569	1,000	474.17
1997-08-06	539	539	539	539	3,000	449.17
1997-08-04	609	609	609	609	1,000	507.50
1997-08-01	609	609	609	609	1,000	507.50
1997-07-24	600	600	600	600	3,000	500
1997-07-23	610	610	610	610	4,000	508.33
1997-07-22	601	610	601	610	8,000	508.33
1997-07-18	600	600	600	600	4,000	500
1997-07-17	580	580	580	580	3,000	483.33
1997-07-15	620	622	620	620	52,000	516.67
1997-07-14	621	621	620	620	2,000	516.67
1997-07-11	620	620	620	620	1,000	516.67
1997-07-10	620	620	620	620	1,000	516.67
1997-07-09	620	620	620	620	4,000	516.67
1997-07-08	620	620	620	620	11,000	516.67
1997-07-07	620	620	620	620	3,000	516.67
1997-07-03	620	645	620	645	3,000	537.50
1997-07-02	648	648	648	648	2,000	540
1997-07-01	640	640	620	620	7,000	516.67
1997-06-30	600	620	600	620	5,000	516.67
1997-06-27	610	610	610	610	1,000	508.33
1997-06-26	610	611	610	611	2,000	509.17
1997-06-25	610	610	610	610	12,000	508.33
1997-06-23	610	610	610	610	5,000	508.33
1997-06-20	609	610	609	609	5,000	507.50
1997-06-18	610	610	610	610	5,000	508.33
1997-06-13	600	600	600	600	8,000	500
1997-06-12	590	590	590	590	10,000	491.67
1997-06-06	590	590	590	590	3,000	491.67
1997-06-05	620	620	620	620	1,000	516.67
1997-06-04	619	619	619	619	1,000	515.83
1997-05-30	630	630	630	630	1,000	525
1997-05-29	605	605	605	605	3,000	504.17
1997-05-28	602	602	602	602	2,000	501.67
1997-05-27	600	601	600	601	2,000	500.83
1997-05-26	600	600	600	600	3,000	500
1997-05-23	601	601	601	601	1,000	500.83
1997-05-22	600	601	600	600	8,000	500
1997-05-21	587	587	587	587	1,000	489.17
1997-05-20	595	595	585	585	3,000	487.50
1997-05-19	585	585	585	585	3,000	487.50
1997-05-16	585	585	585	585	3,000	487.50
1997-05-14	635	635	635	635	1,000	529.17
1997-05-12	630	630	630	630	1,000	525
1997-05-09	600	600	600	600	3,000	500
1997-05-07	649	650	649	649	15,000	540.83
1997-05-06	650	650	650	650	1,000	541.67
1997-05-02	640	640	640	640	1,000	533.33
1997-05-01	600	621	600	621	7,000	517.50
1997-04-28	562	562	562	562	7,000	468.33
1997-04-25	560	562	560	562	2,000	468.33
1997-04-23	561	563	561	563	5,000	469.17
1997-04-22	571	571	571	571	3,000	475.83
1997-04-21	541	550	541	550	3,000	458.33
1997-04-18	540	540	540	540	2,000	450
1997-04-14	530	530	530	530	2,000	441.67
1997-04-09	530	530	530	530	7,000	441.67
1997-04-07	560	560	560	560	1,000	466.67
1997-04-04	560	560	560	560	2,000	466.67
1997-04-03	565	565	565	565	1,000	470.83
1997-04-02	580	580	580	580	1,000	483.33
1997-04-01	580	580	580	580	1,000	483.33
1997-03-27	571	571	570	570	3,000	475
1997-03-25	585	585	575	575	5,000	479.17
1997-03-24	595	595	588	588	17,000	490
1997-03-21	600	600	590	590	14,000	491.67
1997-03-19	599	600	599	600	2,000	500
1997-03-18	599	599	599	599	1,000	499.17
1997-03-17	581	590	581	590	3,000	491.67
1997-03-14	591	591	591	591	9,000	492.50
1997-03-07	606	606	606	606	2,000	505
1997-03-05	630	630	620	629	12,000	524.17
1997-03-04	620	620	620	620	3,000	516.67
1997-03-03	610	610	610	610	5,000	508.33
1997-02-27	610	610	610	610	13,000	508.33
1997-02-24	606	606	606	606	1,000	505
1997-02-21	586	586	586	586	1,000	488.33
1997-02-20	594	594	580	580	8,000	483.33
1997-02-19	605	605	605	605	1,000	504.17
1997-02-18	615	615	605	605	2,000	504.17
1997-02-17	600	600	600	600	6,000	500
1997-02-13	590	600	590	600	9,000	500
1997-02-12	590	590	590	590	2,000	491.67
1997-02-10	590	590	590	590	5,000	491.67
1997-02-07	590	590	590	590	4,000	491.67
1997-02-05	591	591	591	591	3,000	492.50
1997-02-04	595	595	590	590	7,000	491.67
1997-02-03	599	599	590	590	10,000	491.67
1997-01-31	599	599	599	599	7,000	499.17
1997-01-30	599	599	599	599	4,000	499.17
1997-01-28	600	600	600	600	6,000	500
1997-01-24	603	603	603	603	6,000	502.50
1997-01-23	615	615	603	603	9,000	502.50
1997-01-22	620	620	615	615	5,000	512.50
1997-01-21	615	620	615	620	6,000	516.67
1997-01-20	615	615	615	615	1,000	512.50
1997-01-17	602	605	602	605	3,000	504.17
1997-01-16	605	605	605	605	2,000	504.17
1997-01-14	616	616	615	615	4,000	512.50
1997-01-13	610	610	600	600	3,000	500
1997-01-10	635	635	610	610	8,000	508.33
1997-01-09	637	637	637	637	7,000	530.83
1997-01-08	642	642	639	640	4,000	533.33
1997-01-07	642	642	642	642	2,000	535
1997-01-06	642	642	642	642	1,000	535

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