1930 北陸電気工事(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	299	299	299	299	1,000	249.17
1999-12-28	300	300	299	299	2,000	249.17
1999-12-27	299	300	299	300	8,000	250
1999-12-24	295	295	295	295	1,000	245.83
1999-12-22	290	295	290	295	9,000	245.83
1999-12-21	258	293	258	290	11,000	241.67
1999-12-20	299	299	244	244	9,000	203.33
1999-12-17	300	300	300	300	13,000	250
1999-12-16	300	300	299	300	40,000	250
1999-12-15	290	290	290	290	2,000	241.67
1999-12-14	286	286	286	286	1,000	238.33
1999-12-13	278	285	278	285	5,000	237.50
1999-12-10	300	300	278	278	13,000	231.67
1999-12-07	276	276	276	276	1,000	230
1999-12-06	286	286	275	275	3,000	229.17
1999-12-03	286	286	286	286	2,000	238.33
1999-12-02	286	286	284	284	4,000	236.67
1999-12-01	275	276	275	276	5,000	230
1999-11-30	275	275	275	275	2,000	229.17
1999-11-25	290	290	275	275	14,000	229.17
1999-11-24	290	290	290	290	15,000	241.67
1999-11-22	285	286	285	286	5,000	238.33
1999-11-19	280	280	270	270	5,000	225
1999-11-18	286	286	285	285	3,000	237.50
1999-11-17	280	280	280	280	1,000	233.33
1999-11-16	280	281	280	280	7,000	233.33
1999-11-15	286	286	286	286	1,000	238.33
1999-11-12	280	286	280	286	4,000	238.33
1999-11-11	280	280	280	280	1,000	233.33
1999-11-10	280	280	280	280	1,000	233.33
1999-11-09	286	286	286	286	2,000	238.33
1999-11-08	286	286	286	286	1,000	238.33
1999-11-05	285	286	280	286	3,000	238.33
1999-11-04	295	295	295	295	1,000	245.83
1999-11-02	300	300	300	300	1,000	250
1999-11-01	298	298	298	298	1,000	248.33
1999-10-29	300	300	298	298	3,000	248.33
1999-10-27	281	281	281	281	1,000	234.17
1999-10-26	300	300	290	290	9,000	241.67
1999-10-25	270	270	270	270	2,000	225
1999-10-22	300	300	300	300	3,000	250
1999-10-21	300	300	299	299	17,000	249.17
1999-10-20	298	298	298	298	1,000	248.33
1999-10-19	299	299	298	298	7,000	248.33
1999-10-18	300	300	299	299	4,000	249.17
1999-10-15	278	278	278	278	1,000	231.67
1999-10-14	290	290	290	290	3,000	241.67
1999-10-08	280	280	275	278	8,000	231.67
1999-10-07	280	288	280	280	19,000	233.33
1999-10-06	290	290	280	280	9,000	233.33
1999-10-05	299	299	290	290	5,000	241.67
1999-10-04	300	300	300	300	6,000	250
1999-10-01	300	300	300	300	6,000	250
1999-09-30	300	300	300	300	10,000	250
1999-09-29	300	301	300	300	9,000	250
1999-09-28	309	309	300	300	2,000	250
1999-09-27	310	310	310	310	1,000	258.33
1999-09-24	311	311	310	310	8,000	258.33
1999-09-22	315	315	315	315	8,000	262.50
1999-09-21	315	315	315	315	16,000	262.50
1999-09-20	314	314	312	313	19,000	260.83
1999-09-17	313	323	313	314	4,000	261.67
1999-09-16	312	312	312	312	4,000	260
1999-09-14	310	315	310	312	7,000	260
1999-09-13	310	312	309	312	7,000	260
1999-09-10	295	310	295	300	11,000	250
1999-09-08	340	340	340	340	7,000	283.33
1999-09-07	360	360	360	360	1,000	300
1999-09-06	350	350	350	350	4,000	291.67
1999-09-02	345	345	340	340	10,000	283.33
1999-09-01	360	360	360	360	2,000	300
1999-08-31	341	360	341	359	3,000	299.17
1999-08-26	355	355	340	340	7,000	283.33
1999-08-25	360	361	360	360	7,000	300
1999-08-24	370	370	360	360	8,000	300
1999-08-23	351	351	351	351	2,000	292.50
1999-08-20	368	368	351	351	3,000	292.50
1999-08-18	370	370	370	370	1,000	308.33
1999-08-17	355	355	351	351	2,000	292.50
1999-08-12	355	355	355	355	3,000	295.83
1999-08-09	355	355	355	355	1,000	295.83
1999-08-05	365	365	365	365	1,000	304.17
1999-08-03	370	370	370	370	13,000	308.33
1999-08-02	356	356	356	356	4,000	296.67
1999-07-30	370	370	370	370	2,000	308.33
1999-07-27	351	352	351	352	3,000	293.33
1999-07-26	350	350	350	350	1,000	291.67
1999-07-23	351	351	351	351	3,000	292.50
1999-07-22	370	370	370	370	16,000	308.33
1999-07-21	360	370	360	370	4,000	308.33
1999-07-19	355	355	355	355	2,000	295.83
1999-07-16	370	370	370	370	2,000	308.33
1999-07-15	351	360	351	360	5,000	300
1999-07-14	364	364	350	350	7,000	291.67
1999-07-13	367	370	361	364	14,000	303.33
1999-07-08	348	348	348	348	1,000	290
1999-07-07	348	360	348	360	4,000	300
1999-07-06	348	348	348	348	1,000	290
1999-07-05	346	355	346	355	15,000	295.83
1999-07-02	367	367	345	345	7,000	287.50
1999-07-01	364	367	348	348	57,000	290
1999-06-30	360	360	349	349	6,000	290.83
1999-06-28	345	350	345	350	9,000	291.67
1999-06-24	352	352	352	352	1,000	293.33
1999-06-23	348	348	348	348	4,000	290
1999-06-22	381	381	380	380	5,000	316.67
1999-06-21	380	380	380	380	12,000	316.67
1999-06-18	375	375	375	375	2,000	312.50
1999-06-17	345	345	345	345	7,000	287.50
1999-06-16	340	345	340	345	4,000	287.50
1999-06-15	350	350	350	350	1,000	291.67
1999-06-11	380	380	380	380	13,000	316.67
1999-06-10	348	380	348	379	3,000	315.83
1999-06-08	342	347	342	347	2,000	289.17
1999-06-07	380	380	380	380	1,000	316.67
1999-06-04	342	342	342	342	2,000	285
1999-06-03	380	380	340	340	7,000	283.33
1999-06-02	375	380	375	380	2,000	316.67
1999-06-01	370	370	370	370	7,000	308.33
1999-05-27	360	360	360	360	2,000	300
1999-05-26	360	360	360	360	1,000	300
1999-05-25	350	350	350	350	1,000	291.67
1999-05-24	350	351	350	350	5,000	291.67
1999-05-21	350	350	350	350	8,000	291.67
1999-05-20	359	360	350	350	3,000	291.67
1999-05-19	360	361	360	361	4,000	300.83
1999-05-18	369	369	360	360	5,000	300
1999-05-14	375	375	365	375	3,000	312.50
1999-05-13	375	375	375	375	2,000	312.50
1999-05-12	351	370	351	370	5,000	308.33
1999-05-11	350	350	350	350	2,000	291.67
1999-05-10	351	369	351	369	4,000	307.50
1999-05-07	370	370	351	351	8,000	292.50
1999-05-06	365	365	365	365	1,000	304.17
1999-04-30	364	364	364	364	1,000	303.33
1999-04-27	365	365	365	365	1,000	304.17
1999-04-26	350	355	350	355	5,000	295.83
1999-04-23	350	350	350	350	5,000	291.67
1999-04-22	335	335	331	335	16,000	279.17
1999-04-21	335	335	335	335	3,000	279.17
1999-04-20	350	350	331	331	4,000	275.83
1999-04-19	340	340	340	340	4,000	283.33
1999-04-16	350	350	340	340	11,000	283.33
1999-04-13	350	355	350	355	6,000	295.83
1999-04-12	350	350	350	350	1,000	291.67
1999-04-09	340	340	340	340	7,000	283.33
1999-04-08	331	331	331	331	1,000	275.83
1999-04-07	329	330	329	330	2,000	275
1999-04-06	327	328	327	328	6,000	273.33
1999-04-05	330	330	327	327	5,000	272.50
1999-04-02	340	340	340	340	1,000	283.33
1999-04-01	339	339	322	322	4,000	268.33
1999-03-31	340	340	330	340	8,000	283.33
1999-03-30	340	340	340	340	7,000	283.33
1999-03-29	335	336	335	336	3,000	280
1999-03-26	334	335	334	335	2,000	279.17
1999-03-25	335	336	335	335	13,000	279.17
1999-03-24	337	337	336	336	2,000	280
1999-03-23	336	336	336	336	16,000	280
1999-03-19	336	336	336	336	14,000	280
1999-03-18	349	349	336	336	3,000	280
1999-03-17	334	339	334	339	13,000	282.50
1999-03-16	334	334	334	334	3,000	278.33
1999-03-15	334	334	334	334	1,000	278.33
1999-03-12	334	334	334	334	1,000	278.33
1999-03-11	334	334	334	334	1,000	278.33
1999-03-10	329	330	329	330	3,000	275
1999-03-08	339	339	339	339	4,000	282.50
1999-03-05	335	335	300	310	5,000	258.33
1999-03-04	335	335	334	335	9,000	279.17
1999-03-03	339	339	334	334	6,000	278.33
1999-03-02	331	334	331	334	3,000	278.33
1999-03-01	326	328	326	328	3,000	273.33
1999-02-26	325	325	325	325	1,000	270.83
1999-02-25	325	325	325	325	3,000	270.83
1999-02-24	325	325	325	325	3,000	270.83
1999-02-23	320	322	320	322	7,000	268.33
1999-02-22	311	319	311	319	2,000	265.83
1999-02-19	301	301	301	301	1,000	250.83
1999-02-18	300	310	300	310	10,000	258.33
1999-02-16	301	301	301	301	11,000	250.83
1999-02-15	326	326	326	326	1,000	271.67
1999-02-12	325	325	325	325	1,000	270.83
1999-02-10	323	323	323	323	1,000	269.17
1999-02-04	378	378	378	378	1,000	315
1999-02-02	380	380	380	380	1,000	316.67
1999-02-01	380	380	380	380	2,000	316.67
1999-01-29	385	385	385	385	1,000	320.83
1999-01-28	385	385	385	385	8,000	320.83
1999-01-27	385	385	385	385	1,000	320.83
1999-01-26	385	385	370	385	11,000	320.83
1999-01-25	372	372	370	370	3,000	308.33
1999-01-22	373	374	373	374	6,000	311.67
1999-01-21	373	373	373	373	3,000	310.83
1999-01-20	350	374	350	374	3,000	311.67
1999-01-19	350	350	350	350	4,000	291.67
1999-01-18	350	350	350	350	1,000	291.67
1999-01-14	350	350	350	350	3,000	291.67
1999-01-13	350	350	350	350	2,000	291.67
1999-01-12	350	350	350	350	11,000	291.67
1999-01-11	349	349	349	349	1,000	290.83
1999-01-07	355	370	355	370	6,000	308.33
1999-01-06	350	357	350	355	18,000	295.83
1999-01-05	357	357	350	357	6,000	297.50
1999-01-04	317	317	317	317	1,000	264.17

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