1930 北陸電気工事(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-28	316	316	316	316	3,000	263.33
1998-12-25	313	313	313	313	2,000	260.83
1998-12-24	313	313	313	313	5,000	260.83
1998-12-22	320	320	311	313	6,000	260.83
1998-12-18	307	307	307	307	1,000	255.83
1998-12-16	300	300	300	300	1,000	250
1998-12-15	300	304	300	300	25,000	250
1998-12-14	300	300	300	300	3,000	250
1998-12-11	290	300	290	300	13,000	250
1998-12-09	290	290	290	290	1,000	241.67
1998-12-04	300	300	300	300	2,000	250
1998-12-02	310	310	310	310	2,000	258.33
1998-12-01	300	300	300	300	2,000	250
1998-11-30	302	302	302	302	1,000	251.67
1998-11-27	301	301	301	301	1,000	250.83
1998-11-26	300	300	300	300	4,000	250
1998-11-25	300	300	300	300	15,000	250
1998-11-24	295	295	295	295	4,000	245.83
1998-11-20	295	295	295	295	1,000	245.83
1998-11-19	275	275	275	275	1,000	229.17
1998-11-18	275	275	275	275	1,000	229.17
1998-11-16	270	270	270	270	1,000	225
1998-11-06	280	280	280	280	4,000	233.33
1998-11-05	301	301	301	301	11,000	250.83
1998-11-04	319	319	309	309	6,000	257.50
1998-11-02	294	294	294	294	1,000	245
1998-10-30	294	294	294	294	1,000	245
1998-10-29	270	274	270	274	4,000	228.33
1998-10-28	284	284	284	284	6,000	236.67
1998-10-27	280	284	280	284	5,000	236.67
1998-10-26	284	284	284	284	1,000	236.67
1998-10-23	275	275	275	275	3,000	229.17
1998-10-22	280	280	275	275	5,000	229.17
1998-10-21	270	270	270	270	5,000	225
1998-10-20	270	270	270	270	1,000	225
1998-10-19	265	265	265	265	2,000	220.83
1998-10-16	265	265	265	265	3,000	220.83
1998-10-14	265	265	250	265	11,000	220.83
1998-10-13	265	265	265	265	3,000	220.83
1998-10-12	265	265	265	265	1,000	220.83
1998-10-09	260	265	250	265	9,000	220.83
1998-10-08	280	280	260	260	7,000	216.67
1998-10-07	260	260	260	260	18,000	216.67
1998-10-06	260	260	260	260	21,000	216.67
1998-10-05	263	263	260	260	3,000	216.67
1998-10-02	273	273	273	273	4,000	227.50
1998-10-01	268	273	268	268	6,000	223.33
1998-09-30	268	268	268	268	2,000	223.33
1998-09-29	263	268	263	268	5,000	223.33
1998-09-28	256	258	256	258	67,000	215
1998-09-25	275	275	270	270	15,000	225
1998-09-24	295	295	275	275	9,000	229.17
1998-09-22	296	296	296	296	10,000	246.67
1998-09-21	300	300	296	296	25,000	246.67
1998-09-18	300	300	300	300	17,000	250
1998-09-17	300	300	300	300	5,000	250
1998-09-16	300	300	300	300	8,000	250
1998-09-14	310	310	300	300	13,000	250
1998-09-11	301	301	301	301	4,000	250.83
1998-09-09	311	311	306	306	16,000	255
1998-09-08	316	316	316	316	1,000	263.33
1998-09-07	315	316	315	316	4,000	263.33
1998-09-04	315	315	315	315	4,000	262.50
1998-09-03	319	319	319	319	9,000	265.83
1998-09-02	314	319	314	319	10,000	265.83
1998-09-01	355	355	306	310	3,000	258.33
1998-08-31	360	360	355	355	4,000	295.83
1998-08-28	351	355	351	355	8,000	295.83
1998-08-26	355	355	355	355	1,000	295.83
1998-08-25	352	355	352	355	11,000	295.83
1998-08-24	397	397	352	352	16,000	293.33
1998-08-21	352	353	352	352	6,000	293.33
1998-08-20	351	351	351	351	10,000	292.50
1998-08-19	360	360	351	351	2,000	292.50
1998-08-18	355	360	355	360	4,000	300
1998-08-13	350	350	350	350	4,000	291.67
1998-08-12	350	355	350	350	14,000	291.67
1998-08-11	350	350	350	350	1,000	291.67
1998-08-10	370	370	360	360	5,000	300
1998-08-07	370	370	370	370	20,000	308.33
1998-08-06	400	400	400	400	6,000	333.33
1998-08-05	401	401	401	401	2,000	334.17
1998-08-04	420	420	400	400	3,000	333.33
1998-08-03	420	420	420	420	1,000	350
1998-07-31	420	420	420	420	7,000	350
1998-07-30	405	405	405	405	3,000	337.50
1998-07-29	405	405	405	405	2,000	337.50
1998-07-24	401	420	401	420	11,000	350
1998-07-23	400	401	400	401	7,000	334.17
1998-07-22	417	417	417	417	2,000	347.50
1998-07-21	417	417	400	400	2,000	333.33
1998-07-17	419	419	418	418	3,000	348.33
1998-07-16	410	410	410	410	1,000	341.67
1998-07-15	400	400	400	400	4,000	333.33
1998-07-14	400	410	400	410	5,000	341.67
1998-07-13	400	400	400	400	7,000	333.33
1998-07-10	400	400	400	400	13,000	333.33
1998-07-09	389	400	389	400	15,000	333.33
1998-07-08	383	389	383	389	3,000	324.17
1998-07-07	382	382	382	382	1,000	318.33
1998-07-06	381	381	381	381	2,000	317.50
1998-07-03	380	388	380	381	7,000	317.50
1998-07-02	367	375	367	375	8,000	312.50
1998-06-29	352	352	352	352	2,000	293.33
1998-06-26	352	352	352	352	4,000	293.33
1998-06-24	352	352	352	352	1,000	293.33
1998-06-23	351	352	351	352	3,000	293.33
1998-06-22	351	351	351	351	2,000	292.50
1998-06-19	350	350	350	350	4,000	291.67
1998-06-17	346	350	346	350	2,000	291.67
1998-06-16	345	345	345	345	1,000	287.50
1998-06-15	350	350	345	345	3,000	287.50
1998-06-12	350	350	350	350	7,000	291.67
1998-06-11	354	354	350	350	3,000	291.67
1998-06-10	385	385	360	360	2,000	300
1998-06-09	374	379	374	379	2,000	315.83
1998-06-05	374	374	374	374	1,000	311.67
1998-06-04	350	369	350	369	6,000	307.50
1998-06-02	369	369	369	369	2,000	307.50
1998-06-01	368	368	350	350	2,000	291.67
1998-05-29	345	346	345	346	4,000	288.33
1998-05-28	360	365	345	345	25,000	287.50
1998-05-27	360	360	360	360	28,000	300
1998-05-25	370	370	370	370	2,000	308.33
1998-05-22	370	370	365	370	11,000	308.33
1998-05-21	360	380	360	371	15,000	309.17
1998-05-20	363	363	360	360	13,000	300
1998-05-19	362	362	360	360	13,000	300
1998-05-11	362	362	362	362	3,000	301.67
1998-05-08	390	390	390	390	9,000	325
1998-05-07	375	395	375	395	9,000	329.17
1998-05-06	400	400	400	400	3,000	333.33
1998-05-01	400	400	400	400	1,000	333.33
1998-04-30	364	365	364	365	3,000	304.17
1998-04-28	364	365	364	365	3,000	304.17
1998-04-27	380	380	365	365	2,000	304.17
1998-04-22	370	370	365	365	3,000	304.17
1998-04-21	410	410	400	400	15,000	333.33
1998-04-20	400	400	400	400	1,000	333.33
1998-04-15	387	387	387	387	1,000	322.50
1998-04-14	382	382	382	382	1,000	318.33
1998-04-10	394	394	362	362	4,000	301.67
1998-04-07	365	365	365	365	2,000	304.17
1998-04-06	361	361	361	361	2,000	300.83
1998-04-03	381	381	380	380	5,000	316.67
1998-04-02	385	385	380	381	10,000	317.50
1998-04-01	395	395	380	385	5,000	320.83
1998-03-31	402	402	398	398	3,000	331.67
1998-03-30	403	403	403	403	1,000	335.83
1998-03-25	402	402	402	402	2,000	335
1998-03-24	400	400	398	398	14,000	331.67
1998-03-23	400	400	399	399	9,000	332.50
1998-03-20	399	399	399	399	2,000	332.50
1998-03-18	400	400	400	400	2,000	333.33
1998-03-16	400	400	400	400	1,000	333.33
1998-03-13	390	390	390	390	5,000	325
1998-03-12	400	400	400	400	7,000	333.33
1998-03-11	402	405	402	405	2,000	337.50
1998-03-09	401	405	401	405	6,000	337.50
1998-03-05	401	401	401	401	4,000	334.17
1998-03-04	414	414	414	414	1,000	345
1998-03-03	420	420	415	415	4,000	345.83
1998-03-02	401	415	401	415	7,000	345.83
1998-02-26	400	400	400	400	1,000	333.33
1998-02-25	401	401	400	400	6,000	333.33
1998-02-24	414	414	400	400	4,000	333.33
1998-02-23	410	410	410	410	14,000	341.67
1998-02-20	409	409	409	409	1,000	340.83
1998-02-18	415	415	415	415	1,000	345.83
1998-02-17	415	415	415	415	2,000	345.83
1998-02-16	410	410	408	410	6,000	341.67
1998-02-13	410	410	400	400	12,000	333.33
1998-02-12	405	410	405	410	23,000	341.67
1998-02-10	399	405	395	405	14,000	337.50
1998-02-09	400	400	390	399	40,000	332.50
1998-02-06	400	400	390	390	3,000	325
1998-02-05	395	400	395	395	8,000	329.17
1998-02-04	401	401	400	400	5,000	333.33
1998-02-03	399	400	399	400	11,000	333.33
1998-02-02	400	400	400	400	1,000	333.33
1998-01-30	412	412	400	400	20,000	333.33
1998-01-29	419	420	415	415	7,000	345.83
1998-01-28	410	412	410	412	5,000	343.33
1998-01-27	391	396	390	390	25,000	325
1998-01-26	380	401	380	389	62,000	324.17
1998-01-23	375	375	375	375	4,000	312.50
1998-01-22	380	380	374	375	4,000	312.50
1998-01-21	365	375	365	375	32,000	312.50
1998-01-20	375	375	365	365	3,000	304.17
1998-01-19	365	365	365	365	2,000	304.17
1998-01-14	365	365	365	365	1,000	304.17
1998-01-12	365	365	365	365	2,000	304.17
1998-01-08	365	365	365	365	1,000	304.17
1998-01-06	365	365	365	365	10,000	304.17

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