1930 北陸電気工事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 310 | 310 | 310 | 310 | 2,000 | 258.33 |
| 2000-12-27 | 299 | 300 | 299 | 300 | 3,000 | 250 |
| 2000-12-26 | 300 | 300 | 300 | 300 | 6,000 | 250 |
| 2000-12-25 | 289 | 299 | 289 | 299 | 11,000 | 249.17 |
| 2000-12-22 | 300 | 300 | 289 | 289 | 3,000 | 240.83 |
| 2000-12-21 | 272 | 276 | 272 | 275 | 6,000 | 229.17 |
| 2000-12-20 | 271 | 271 | 271 | 271 | 2,000 | 225.83 |
| 2000-12-19 | 309 | 309 | 309 | 309 | 2,000 | 257.50 |
| 2000-12-18 | 306 | 310 | 306 | 310 | 18,000 | 258.33 |
| 2000-12-15 | 305 | 305 | 305 | 305 | 1,000 | 254.17 |
| 2000-12-14 | 295 | 320 | 295 | 320 | 8,000 | 266.67 |
| 2000-12-13 | 298 | 300 | 298 | 300 | 28,000 | 250 |
| 2000-12-12 | 283 | 300 | 283 | 298 | 27,000 | 248.33 |
| 2000-12-08 | 267 | 268 | 267 | 268 | 16,000 | 223.33 |
| 2000-12-07 | 275 | 275 | 275 | 275 | 1,000 | 229.17 |
| 2000-12-06 | 279 | 279 | 279 | 279 | 2,000 | 232.50 |
| 2000-12-01 | 288 | 298 | 288 | 298 | 5,000 | 248.33 |
| 2000-11-30 | 294 | 294 | 274 | 274 | 4,000 | 228.33 |
| 2000-11-29 | 289 | 289 | 289 | 289 | 3,000 | 240.83 |
| 2000-11-28 | 280 | 283 | 278 | 283 | 6,000 | 235.83 |
| 2000-11-27 | 280 | 280 | 280 | 280 | 3,000 | 233.33 |
| 2000-11-24 | 289 | 295 | 288 | 295 | 20,000 | 245.83 |
| 2000-11-22 | 289 | 290 | 289 | 289 | 4,000 | 240.83 |
| 2000-11-21 | 281 | 281 | 274 | 274 | 2,000 | 228.33 |
| 2000-11-17 | 268 | 268 | 260 | 260 | 23,000 | 216.67 |
| 2000-11-16 | 268 | 268 | 268 | 268 | 1,000 | 223.33 |
| 2000-11-15 | 283 | 283 | 283 | 283 | 1,000 | 235.83 |
| 2000-11-09 | 281 | 281 | 281 | 281 | 1,000 | 234.17 |
| 2000-11-07 | 281 | 281 | 281 | 281 | 1,000 | 234.17 |
| 2000-11-06 | 277 | 281 | 277 | 281 | 5,000 | 234.17 |
| 2000-11-02 | 290 | 290 | 290 | 290 | 1,000 | 241.67 |
| 2000-11-01 | 290 | 290 | 290 | 290 | 2,000 | 241.67 |
| 2000-10-31 | 290 | 290 | 290 | 290 | 2,000 | 241.67 |
| 2000-10-26 | 293 | 293 | 274 | 274 | 3,000 | 228.33 |
| 2000-10-25 | 290 | 293 | 290 | 293 | 10,000 | 244.17 |
| 2000-10-24 | 283 | 294 | 283 | 294 | 9,000 | 245 |
| 2000-10-23 | 266 | 274 | 266 | 274 | 3,000 | 228.33 |
| 2000-10-20 | 290 | 290 | 270 | 270 | 4,000 | 225 |
| 2000-10-19 | 278 | 278 | 278 | 278 | 1,000 | 231.67 |
| 2000-10-18 | 280 | 280 | 278 | 278 | 2,000 | 231.67 |
| 2000-10-16 | 290 | 290 | 280 | 280 | 2,000 | 233.33 |
| 2000-10-13 | 287 | 287 | 287 | 287 | 2,000 | 239.17 |
| 2000-10-12 | 266 | 267 | 266 | 267 | 2,000 | 222.50 |
| 2000-10-11 | 283 | 283 | 283 | 283 | 1,000 | 235.83 |
| 2000-10-10 | 286 | 290 | 286 | 290 | 2,000 | 241.67 |
| 2000-10-06 | 286 | 287 | 286 | 286 | 3,000 | 238.33 |
| 2000-10-05 | 276 | 276 | 276 | 276 | 2,000 | 230 |
| 2000-10-03 | 292 | 294 | 292 | 294 | 2,000 | 245 |
| 2000-10-02 | 292 | 292 | 292 | 292 | 3,000 | 243.33 |
| 2000-09-29 | 288 | 292 | 288 | 292 | 10,000 | 243.33 |
| 2000-09-28 | 287 | 288 | 287 | 288 | 6,000 | 240 |
| 2000-09-27 | 289 | 289 | 289 | 289 | 1,000 | 240.83 |
| 2000-09-26 | 290 | 290 | 290 | 290 | 2,000 | 241.67 |
| 2000-09-25 | 290 | 290 | 290 | 290 | 3,000 | 241.67 |
| 2000-09-22 | 295 | 295 | 294 | 294 | 4,000 | 245 |
| 2000-09-21 | 294 | 295 | 294 | 295 | 28,000 | 245.83 |
| 2000-09-20 | 275 | 285 | 275 | 284 | 9,000 | 236.67 |
| 2000-09-19 | 268 | 277 | 266 | 277 | 6,000 | 230.83 |
| 2000-09-18 | 260 | 260 | 248 | 248 | 15,000 | 206.67 |
| 2000-09-14 | 251 | 251 | 250 | 250 | 8,000 | 208.33 |
| 2000-09-12 | 255 | 255 | 251 | 251 | 3,000 | 209.17 |
| 2000-09-11 | 252 | 252 | 248 | 248 | 9,000 | 206.67 |
| 2000-09-08 | 250 | 250 | 250 | 250 | 9,000 | 208.33 |
| 2000-09-07 | 256 | 256 | 251 | 251 | 5,000 | 209.17 |
| 2000-09-06 | 259 | 259 | 259 | 259 | 2,000 | 215.83 |
| 2000-09-05 | 260 | 260 | 260 | 260 | 3,000 | 216.67 |
| 2000-09-04 | 260 | 260 | 260 | 260 | 4,000 | 216.67 |
| 2000-09-01 | 261 | 262 | 260 | 260 | 6,000 | 216.67 |
| 2000-08-31 | 275 | 278 | 275 | 278 | 2,000 | 231.67 |
| 2000-08-30 | 260 | 262 | 260 | 262 | 3,000 | 218.33 |
| 2000-08-29 | 286 | 286 | 280 | 280 | 2,000 | 233.33 |
| 2000-08-28 | 287 | 287 | 287 | 287 | 1,000 | 239.17 |
| 2000-08-25 | 287 | 287 | 280 | 287 | 5,000 | 239.17 |
| 2000-08-24 | 290 | 290 | 280 | 280 | 7,000 | 233.33 |
| 2000-08-23 | 292 | 294 | 292 | 294 | 2,000 | 245 |
| 2000-08-22 | 285 | 290 | 285 | 290 | 5,000 | 241.67 |
| 2000-08-21 | 285 | 286 | 285 | 285 | 20,000 | 237.50 |
| 2000-08-18 | 290 | 290 | 285 | 285 | 2,000 | 237.50 |
| 2000-08-17 | 290 | 290 | 290 | 290 | 3,000 | 241.67 |
| 2000-08-16 | 284 | 284 | 284 | 284 | 1,000 | 236.67 |
| 2000-08-10 | 289 | 289 | 289 | 289 | 1,000 | 240.83 |
| 2000-08-09 | 290 | 290 | 290 | 290 | 2,000 | 241.67 |
| 2000-08-08 | 290 | 290 | 290 | 290 | 1,000 | 241.67 |
| 2000-08-07 | 291 | 295 | 290 | 290 | 5,000 | 241.67 |
| 2000-08-04 | 290 | 290 | 290 | 290 | 1,000 | 241.67 |
| 2000-08-03 | 289 | 289 | 289 | 289 | 1,000 | 240.83 |
| 2000-08-01 | 294 | 295 | 294 | 295 | 4,000 | 245.83 |
| 2000-07-31 | 295 | 295 | 295 | 295 | 7,000 | 245.83 |
| 2000-07-28 | 295 | 295 | 294 | 295 | 6,000 | 245.83 |
| 2000-07-26 | 272 | 272 | 272 | 272 | 1,000 | 226.67 |
| 2000-07-25 | 295 | 295 | 274 | 274 | 8,000 | 228.33 |
| 2000-07-24 | 295 | 295 | 295 | 295 | 9,000 | 245.83 |
| 2000-07-21 | 298 | 298 | 290 | 290 | 6,000 | 241.67 |
| 2000-07-18 | 286 | 286 | 285 | 285 | 2,000 | 237.50 |
| 2000-07-17 | 285 | 285 | 285 | 285 | 5,000 | 237.50 |
| 2000-07-14 | 287 | 287 | 285 | 285 | 6,000 | 237.50 |
| 2000-07-13 | 290 | 290 | 290 | 290 | 5,000 | 241.67 |
| 2000-07-12 | 297 | 297 | 290 | 290 | 8,000 | 241.67 |
| 2000-07-11 | 300 | 300 | 292 | 292 | 13,000 | 243.33 |
| 2000-07-10 | 295 | 295 | 295 | 295 | 18,000 | 245.83 |
| 2000-07-07 | 292 | 292 | 291 | 292 | 8,000 | 243.33 |
| 2000-07-06 | 290 | 291 | 290 | 291 | 5,000 | 242.50 |
| 2000-07-05 | 280 | 285 | 280 | 285 | 7,000 | 237.50 |
| 2000-07-04 | 271 | 280 | 271 | 280 | 25,000 | 233.33 |
| 2000-07-03 | 270 | 271 | 270 | 271 | 20,000 | 225.83 |
| 2000-06-30 | 252 | 270 | 252 | 270 | 24,000 | 225 |
| 2000-06-29 | 250 | 250 | 245 | 250 | 3,000 | 208.33 |
| 2000-06-28 | 250 | 250 | 250 | 250 | 2,000 | 208.33 |
| 2000-06-26 | 253 | 253 | 253 | 253 | 1,000 | 210.83 |
| 2000-06-23 | 243 | 253 | 243 | 253 | 3,000 | 210.83 |
| 2000-06-22 | 253 | 253 | 253 | 253 | 4,000 | 210.83 |
| 2000-06-21 | 254 | 254 | 254 | 254 | 20,000 | 211.67 |
| 2000-06-20 | 255 | 255 | 250 | 254 | 10,000 | 211.67 |
| 2000-06-19 | 241 | 260 | 241 | 260 | 18,000 | 216.67 |
| 2000-06-16 | 241 | 241 | 241 | 241 | 2,000 | 200.83 |
| 2000-06-15 | 236 | 242 | 236 | 242 | 5,000 | 201.67 |
| 2000-06-14 | 242 | 242 | 242 | 242 | 5,000 | 201.67 |
| 2000-06-13 | 243 | 243 | 242 | 242 | 6,000 | 201.67 |
| 2000-06-12 | 245 | 245 | 245 | 245 | 5,000 | 204.17 |
| 2000-06-09 | 227 | 230 | 226 | 228 | 9,000 | 190 |
| 2000-06-08 | 240 | 240 | 230 | 230 | 5,000 | 191.67 |
| 2000-06-07 | 235 | 235 | 235 | 235 | 14,000 | 195.83 |
| 2000-06-06 | 235 | 235 | 235 | 235 | 5,000 | 195.83 |
| 2000-06-05 | 235 | 237 | 235 | 235 | 7,000 | 195.83 |
| 2000-06-02 | 235 | 235 | 235 | 235 | 10,000 | 195.83 |
| 2000-06-01 | 240 | 240 | 235 | 235 | 4,000 | 195.83 |
| 2000-05-31 | 240 | 240 | 238 | 238 | 7,000 | 198.33 |
| 2000-05-30 | 241 | 241 | 240 | 240 | 2,000 | 200 |
| 2000-05-26 | 245 | 245 | 245 | 245 | 7,000 | 204.17 |
| 2000-05-25 | 259 | 259 | 253 | 255 | 6,000 | 212.50 |
| 2000-05-24 | 231 | 255 | 231 | 255 | 3,000 | 212.50 |
| 2000-05-23 | 247 | 247 | 247 | 247 | 1,000 | 205.83 |
| 2000-05-22 | 259 | 259 | 245 | 245 | 25,000 | 204.17 |
| 2000-05-19 | 241 | 241 | 241 | 241 | 1,000 | 200.83 |
| 2000-05-18 | 235 | 251 | 235 | 251 | 8,000 | 209.17 |
| 2000-05-17 | 240 | 240 | 240 | 240 | 3,000 | 200 |
| 2000-05-16 | 245 | 245 | 245 | 245 | 1,000 | 204.17 |
| 2000-05-15 | 260 | 260 | 242 | 243 | 5,000 | 202.50 |
| 2000-05-12 | 250 | 260 | 250 | 260 | 5,000 | 216.67 |
| 2000-05-11 | 246 | 260 | 246 | 250 | 3,000 | 208.33 |
| 2000-05-02 | 244 | 244 | 244 | 244 | 2,000 | 203.33 |
| 2000-05-01 | 225 | 242 | 225 | 242 | 9,000 | 201.67 |
| 2000-04-28 | 250 | 260 | 250 | 251 | 8,000 | 209.17 |
| 2000-04-27 | 259 | 259 | 259 | 259 | 1,000 | 215.83 |
| 2000-04-25 | 250 | 259 | 250 | 259 | 4,000 | 215.83 |
| 2000-04-24 | 259 | 259 | 250 | 250 | 4,000 | 208.33 |
| 2000-04-21 | 260 | 260 | 235 | 235 | 20,000 | 195.83 |
| 2000-04-20 | 274 | 274 | 262 | 262 | 3,000 | 218.33 |
| 2000-04-19 | 275 | 275 | 270 | 275 | 5,000 | 229.17 |
| 2000-04-18 | 250 | 250 | 250 | 250 | 2,000 | 208.33 |
| 2000-04-17 | 235 | 235 | 235 | 235 | 2,000 | 195.83 |
| 2000-04-14 | 264 | 264 | 264 | 264 | 1,000 | 220 |
| 2000-04-13 | 258 | 264 | 258 | 264 | 5,000 | 220 |
| 2000-04-12 | 257 | 257 | 257 | 257 | 1,000 | 214.17 |
| 2000-04-11 | 280 | 280 | 256 | 256 | 3,000 | 213.33 |
| 2000-04-10 | 270 | 280 | 270 | 280 | 3,000 | 233.33 |
| 2000-04-07 | 280 | 280 | 275 | 275 | 11,000 | 229.17 |
| 2000-04-06 | 273 | 280 | 270 | 280 | 14,000 | 233.33 |
| 2000-04-05 | 256 | 256 | 252 | 252 | 6,000 | 210 |
| 2000-04-04 | 252 | 256 | 252 | 256 | 4,000 | 213.33 |
| 2000-04-03 | 275 | 275 | 275 | 275 | 1,000 | 229.17 |
| 2000-03-31 | 285 | 285 | 285 | 285 | 1,000 | 237.50 |
| 2000-03-30 | 261 | 261 | 261 | 261 | 3,000 | 217.50 |
| 2000-03-28 | 296 | 296 | 291 | 291 | 2,000 | 242.50 |
| 2000-03-27 | 300 | 300 | 300 | 300 | 2,000 | 250 |
| 2000-03-24 | 270 | 270 | 270 | 270 | 2,000 | 225 |
| 2000-03-23 | 260 | 260 | 260 | 260 | 3,000 | 216.67 |
| 2000-03-22 | 264 | 266 | 262 | 266 | 9,000 | 221.67 |
| 2000-03-21 | 255 | 260 | 255 | 260 | 26,000 | 216.67 |
| 2000-03-17 | 253 | 253 | 250 | 250 | 8,000 | 208.33 |
| 2000-03-16 | 247 | 247 | 247 | 247 | 2,000 | 205.83 |
| 2000-03-15 | 256 | 256 | 247 | 247 | 4,000 | 205.83 |
| 2000-03-14 | 265 | 265 | 265 | 265 | 2,000 | 220.83 |
| 2000-03-13 | 231 | 240 | 230 | 240 | 12,000 | 200 |
| 2000-03-10 | 220 | 220 | 220 | 220 | 43,000 | 183.33 |
| 2000-03-09 | 230 | 250 | 230 | 250 | 3,000 | 208.33 |
| 2000-03-08 | 230 | 230 | 230 | 230 | 2,000 | 191.67 |
| 2000-03-07 | 233 | 233 | 232 | 232 | 3,000 | 193.33 |
| 2000-03-06 | 236 | 236 | 232 | 232 | 3,000 | 193.33 |
| 2000-03-03 | 245 | 245 | 245 | 245 | 1,000 | 204.17 |
| 2000-03-02 | 245 | 245 | 245 | 245 | 1,000 | 204.17 |
| 2000-03-01 | 230 | 230 | 230 | 230 | 1,000 | 191.67 |
| 2000-02-29 | 235 | 235 | 230 | 230 | 3,000 | 191.67 |
| 2000-02-28 | 232 | 232 | 230 | 230 | 4,000 | 191.67 |
| 2000-02-25 | 229 | 229 | 229 | 229 | 1,000 | 190.83 |
| 2000-02-24 | 224 | 224 | 224 | 224 | 1,000 | 186.67 |
| 2000-02-23 | 219 | 219 | 219 | 219 | 2,000 | 182.50 |
| 2000-02-22 | 252 | 252 | 212 | 234 | 9,000 | 195 |
| 2000-02-21 | 250 | 255 | 250 | 255 | 20,000 | 212.50 |
| 2000-02-18 | 240 | 240 | 240 | 240 | 1,000 | 200 |
| 2000-02-17 | 234 | 234 | 231 | 231 | 3,000 | 192.50 |
| 2000-02-16 | 232 | 234 | 232 | 234 | 10,000 | 195 |
| 2000-02-15 | 260 | 260 | 231 | 231 | 4,000 | 192.50 |
| 2000-02-10 | 256 | 256 | 255 | 255 | 3,000 | 212.50 |
| 2000-02-09 | 260 | 260 | 256 | 256 | 3,000 | 213.33 |
| 2000-02-08 | 260 | 260 | 260 | 260 | 7,000 | 216.67 |
| 2000-02-07 | 260 | 260 | 259 | 260 | 4,000 | 216.67 |
| 2000-02-04 | 261 | 270 | 255 | 260 | 61,000 | 216.67 |
| 2000-02-02 | 290 | 290 | 256 | 256 | 2,000 | 213.33 |
| 2000-02-01 | 269 | 269 | 265 | 265 | 6,000 | 220.83 |
| 2000-01-31 | 270 | 270 | 270 | 270 | 3,000 | 225 |
| 2000-01-27 | 300 | 300 | 300 | 300 | 1,000 | 250 |
| 2000-01-25 | 300 | 300 | 300 | 300 | 15,000 | 250 |
| 2000-01-24 | 300 | 300 | 300 | 300 | 3,000 | 250 |
| 2000-01-21 | 280 | 280 | 280 | 280 | 2,000 | 233.33 |
| 2000-01-20 | 286 | 286 | 286 | 286 | 1,000 | 238.33 |
| 2000-01-19 | 291 | 300 | 276 | 276 | 5,000 | 230 |
| 2000-01-18 | 311 | 311 | 311 | 311 | 1,000 | 259.17 |
| 2000-01-17 | 266 | 271 | 266 | 271 | 3,000 | 225.83 |
| 2000-01-14 | 265 | 265 | 265 | 265 | 4,000 | 220.83 |
| 2000-01-13 | 270 | 270 | 265 | 265 | 3,000 | 220.83 |
| 2000-01-12 | 280 | 280 | 270 | 270 | 2,000 | 225 |
| 2000-01-07 | 265 | 265 | 265 | 265 | 2,000 | 220.83 |
| 2000-01-06 | 260 | 270 | 260 | 270 | 2,000 | 225 |
| 2000-01-05 | 300 | 300 | 251 | 251 | 3,000 | 209.17 |
| 2000-01-04 | 300 | 300 | 300 | 300 | 1,000 | 250 |
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
