1930 北陸電気工事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 380 | 380 | 379 | 380 | 5,000 | 316.67 |
| 2001-12-27 | 380 | 380 | 371 | 371 | 12,000 | 309.17 |
| 2001-12-26 | 380 | 380 | 380 | 380 | 7,000 | 316.67 |
| 2001-12-25 | 378 | 380 | 378 | 380 | 14,000 | 316.67 |
| 2001-12-21 | 368 | 378 | 368 | 378 | 9,000 | 315 |
| 2001-12-20 | 359 | 368 | 359 | 366 | 6,000 | 305 |
| 2001-12-19 | 368 | 368 | 356 | 356 | 7,000 | 296.67 |
| 2001-12-18 | 373 | 373 | 363 | 368 | 7,000 | 306.67 |
| 2001-12-17 | 361 | 375 | 361 | 375 | 13,000 | 312.50 |
| 2001-12-14 | 360 | 365 | 360 | 361 | 26,000 | 300.83 |
| 2001-12-13 | 372 | 375 | 372 | 375 | 7,000 | 312.50 |
| 2001-12-12 | 362 | 373 | 362 | 372 | 24,000 | 310 |
| 2001-12-11 | 352 | 362 | 352 | 362 | 12,000 | 301.67 |
| 2001-12-10 | 350 | 352 | 350 | 352 | 3,000 | 293.33 |
| 2001-12-07 | 350 | 350 | 350 | 350 | 6,000 | 291.67 |
| 2001-12-06 | 350 | 350 | 349 | 349 | 3,000 | 290.83 |
| 2001-12-05 | 337 | 337 | 337 | 337 | 2,000 | 280.83 |
| 2001-12-04 | 335 | 337 | 335 | 337 | 4,000 | 280.83 |
| 2001-12-03 | 350 | 350 | 350 | 350 | 1,000 | 291.67 |
| 2001-11-30 | 367 | 367 | 352 | 354 | 4,000 | 295 |
| 2001-11-29 | 368 | 369 | 368 | 369 | 3,000 | 307.50 |
| 2001-11-28 | 350 | 350 | 350 | 350 | 1,000 | 291.67 |
| 2001-11-27 | 373 | 373 | 361 | 361 | 7,000 | 300.83 |
| 2001-11-26 | 343 | 358 | 343 | 358 | 2,000 | 298.33 |
| 2001-11-22 | 362 | 362 | 342 | 355 | 3,000 | 295.83 |
| 2001-11-21 | 354 | 364 | 354 | 364 | 17,000 | 303.33 |
| 2001-11-20 | 365 | 365 | 353 | 354 | 3,000 | 295 |
| 2001-11-19 | 374 | 374 | 374 | 374 | 1,000 | 311.67 |
| 2001-11-16 | 374 | 377 | 374 | 377 | 4,000 | 314.17 |
| 2001-11-14 | 370 | 372 | 370 | 372 | 5,000 | 310 |
| 2001-11-13 | 380 | 380 | 380 | 380 | 3,000 | 316.67 |
| 2001-11-12 | 380 | 380 | 379 | 379 | 3,000 | 315.83 |
| 2001-11-09 | 383 | 383 | 376 | 376 | 4,000 | 313.33 |
| 2001-11-08 | 383 | 383 | 383 | 383 | 4,000 | 319.17 |
| 2001-11-07 | 379 | 380 | 375 | 375 | 6,000 | 312.50 |
| 2001-11-06 | 369 | 379 | 369 | 379 | 4,000 | 315.83 |
| 2001-11-05 | 379 | 380 | 379 | 380 | 3,000 | 316.67 |
| 2001-11-02 | 369 | 380 | 369 | 379 | 9,000 | 315.83 |
| 2001-11-01 | 380 | 380 | 367 | 368 | 11,000 | 306.67 |
| 2001-10-31 | 380 | 380 | 379 | 379 | 12,000 | 315.83 |
| 2001-10-30 | 375 | 375 | 365 | 365 | 5,000 | 304.17 |
| 2001-10-29 | 380 | 380 | 380 | 380 | 2,000 | 316.67 |
| 2001-10-26 | 379 | 380 | 379 | 379 | 6,000 | 315.83 |
| 2001-10-25 | 380 | 380 | 374 | 374 | 4,000 | 311.67 |
| 2001-10-24 | 375 | 380 | 375 | 380 | 28,000 | 316.67 |
| 2001-10-23 | 370 | 375 | 368 | 375 | 10,000 | 312.50 |
| 2001-10-22 | 351 | 351 | 351 | 351 | 1,000 | 292.50 |
| 2001-10-19 | 350 | 350 | 350 | 350 | 2,000 | 291.67 |
| 2001-10-17 | 375 | 375 | 365 | 365 | 3,000 | 304.17 |
| 2001-10-16 | 374 | 375 | 374 | 375 | 4,000 | 312.50 |
| 2001-10-15 | 368 | 368 | 348 | 349 | 3,000 | 290.83 |
| 2001-10-12 | 373 | 375 | 373 | 375 | 9,000 | 312.50 |
| 2001-10-11 | 372 | 373 | 368 | 368 | 7,000 | 306.67 |
| 2001-10-10 | 372 | 373 | 372 | 373 | 3,000 | 310.83 |
| 2001-10-09 | 373 | 373 | 371 | 373 | 5,000 | 310.83 |
| 2001-10-05 | 373 | 373 | 371 | 373 | 6,000 | 310.83 |
| 2001-10-04 | 373 | 373 | 364 | 366 | 6,000 | 305 |
| 2001-10-03 | 373 | 373 | 373 | 373 | 8,000 | 310.83 |
| 2001-10-02 | 365 | 374 | 364 | 374 | 8,000 | 311.67 |
| 2001-10-01 | 365 | 365 | 360 | 365 | 10,000 | 304.17 |
| 2001-09-28 | 336 | 360 | 336 | 359 | 7,000 | 299.17 |
| 2001-09-27 | 325 | 326 | 325 | 326 | 6,000 | 271.67 |
| 2001-09-26 | 360 | 365 | 360 | 365 | 15,000 | 304.17 |
| 2001-09-25 | 360 | 360 | 358 | 360 | 6,000 | 300 |
| 2001-09-21 | 310 | 325 | 309 | 325 | 5,000 | 270.83 |
| 2001-09-20 | 306 | 310 | 306 | 310 | 3,000 | 258.33 |
| 2001-09-19 | 310 | 310 | 310 | 310 | 1,000 | 258.33 |
| 2001-09-18 | 338 | 338 | 320 | 320 | 2,000 | 266.67 |
| 2001-09-17 | 311 | 315 | 311 | 315 | 4,000 | 262.50 |
| 2001-09-14 | 358 | 358 | 345 | 345 | 12,000 | 287.50 |
| 2001-09-13 | 325 | 335 | 325 | 335 | 2,000 | 279.17 |
| 2001-09-12 | 358 | 358 | 320 | 320 | 4,000 | 266.67 |
| 2001-09-11 | 366 | 366 | 360 | 360 | 5,000 | 300 |
| 2001-09-07 | 366 | 366 | 366 | 366 | 1,000 | 305 |
| 2001-09-06 | 360 | 366 | 360 | 366 | 3,000 | 305 |
| 2001-09-05 | 360 | 360 | 360 | 360 | 5,000 | 300 |
| 2001-09-04 | 351 | 374 | 351 | 374 | 3,000 | 311.67 |
| 2001-09-03 | 345 | 355 | 345 | 350 | 3,000 | 291.67 |
| 2001-08-31 | 370 | 370 | 360 | 360 | 4,000 | 300 |
| 2001-08-30 | 361 | 361 | 361 | 361 | 1,000 | 300.83 |
| 2001-08-29 | 359 | 359 | 359 | 359 | 1,000 | 299.17 |
| 2001-08-28 | 359 | 359 | 359 | 359 | 1,000 | 299.17 |
| 2001-08-24 | 359 | 359 | 359 | 359 | 1,000 | 299.17 |
| 2001-08-23 | 358 | 358 | 358 | 358 | 1,000 | 298.33 |
| 2001-08-22 | 367 | 367 | 367 | 367 | 1,000 | 305.83 |
| 2001-08-21 | 372 | 373 | 352 | 352 | 16,000 | 293.33 |
| 2001-08-20 | 380 | 380 | 372 | 372 | 2,000 | 310 |
| 2001-08-17 | 351 | 353 | 351 | 351 | 4,000 | 292.50 |
| 2001-08-15 | 379 | 379 | 379 | 379 | 7,000 | 315.83 |
| 2001-08-14 | 377 | 377 | 377 | 377 | 2,000 | 314.17 |
| 2001-08-13 | 370 | 375 | 370 | 375 | 2,000 | 312.50 |
| 2001-08-10 | 372 | 372 | 372 | 372 | 2,000 | 310 |
| 2001-08-08 | 370 | 372 | 370 | 370 | 5,000 | 308.33 |
| 2001-08-06 | 354 | 354 | 354 | 354 | 1,000 | 295 |
| 2001-08-03 | 379 | 379 | 379 | 379 | 2,000 | 315.83 |
| 2001-08-02 | 379 | 380 | 379 | 379 | 8,000 | 315.83 |
| 2001-08-01 | 380 | 380 | 379 | 380 | 6,000 | 316.67 |
| 2001-07-31 | 376 | 376 | 360 | 360 | 5,000 | 300 |
| 2001-07-30 | 376 | 376 | 376 | 376 | 1,000 | 313.33 |
| 2001-07-27 | 370 | 370 | 370 | 370 | 1,000 | 308.33 |
| 2001-07-26 | 369 | 370 | 369 | 370 | 3,000 | 308.33 |
| 2001-07-25 | 368 | 374 | 368 | 374 | 3,000 | 311.67 |
| 2001-07-24 | 376 | 376 | 373 | 373 | 2,000 | 310.83 |
| 2001-07-23 | 371 | 371 | 368 | 368 | 15,000 | 306.67 |
| 2001-07-19 | 370 | 371 | 370 | 371 | 3,000 | 309.17 |
| 2001-07-18 | 378 | 378 | 370 | 370 | 6,000 | 308.33 |
| 2001-07-17 | 373 | 373 | 373 | 373 | 1,000 | 310.83 |
| 2001-07-13 | 352 | 380 | 352 | 380 | 2,000 | 316.67 |
| 2001-07-12 | 368 | 368 | 367 | 367 | 4,000 | 305.83 |
| 2001-07-11 | 345 | 345 | 345 | 345 | 3,000 | 287.50 |
| 2001-07-10 | 352 | 352 | 351 | 351 | 5,000 | 292.50 |
| 2001-07-09 | 386 | 386 | 351 | 351 | 4,000 | 292.50 |
| 2001-07-06 | 389 | 389 | 386 | 386 | 6,000 | 321.67 |
| 2001-07-05 | 386 | 386 | 386 | 386 | 15,000 | 321.67 |
| 2001-07-04 | 381 | 386 | 380 | 386 | 8,000 | 321.67 |
| 2001-07-03 | 375 | 380 | 375 | 380 | 15,000 | 316.67 |
| 2001-07-02 | 369 | 375 | 369 | 375 | 24,000 | 312.50 |
| 2001-06-29 | 360 | 369 | 360 | 369 | 10,000 | 307.50 |
| 2001-06-28 | 360 | 360 | 360 | 360 | 3,000 | 300 |
| 2001-06-27 | 358 | 360 | 358 | 360 | 6,000 | 300 |
| 2001-06-26 | 355 | 355 | 344 | 345 | 3,000 | 287.50 |
| 2001-06-25 | 360 | 360 | 355 | 355 | 5,000 | 295.83 |
| 2001-06-22 | 360 | 360 | 359 | 360 | 5,000 | 300 |
| 2001-06-21 | 356 | 360 | 356 | 360 | 15,000 | 300 |
| 2001-06-19 | 345 | 355 | 345 | 355 | 3,000 | 295.83 |
| 2001-06-15 | 342 | 342 | 342 | 342 | 1,000 | 285 |
| 2001-06-13 | 341 | 341 | 341 | 341 | 4,000 | 284.17 |
| 2001-06-12 | 341 | 341 | 341 | 341 | 3,000 | 284.17 |
| 2001-06-11 | 344 | 344 | 344 | 344 | 1,000 | 286.67 |
| 2001-06-08 | 342 | 342 | 342 | 342 | 26,000 | 285 |
| 2001-06-07 | 355 | 359 | 355 | 359 | 3,000 | 299.17 |
| 2001-06-06 | 355 | 355 | 355 | 355 | 3,000 | 295.83 |
| 2001-06-05 | 344 | 344 | 344 | 344 | 1,000 | 286.67 |
| 2001-06-01 | 360 | 360 | 346 | 346 | 4,000 | 288.33 |
| 2001-05-31 | 345 | 345 | 345 | 345 | 4,000 | 287.50 |
| 2001-05-30 | 344 | 344 | 344 | 344 | 1,000 | 286.67 |
| 2001-05-28 | 344 | 344 | 344 | 344 | 1,000 | 286.67 |
| 2001-05-25 | 344 | 344 | 344 | 344 | 1,000 | 286.67 |
| 2001-05-24 | 340 | 340 | 340 | 340 | 2,000 | 283.33 |
| 2001-05-23 | 336 | 369 | 336 | 369 | 8,000 | 307.50 |
| 2001-05-22 | 360 | 370 | 360 | 370 | 11,000 | 308.33 |
| 2001-05-21 | 351 | 360 | 351 | 360 | 5,000 | 300 |
| 2001-05-18 | 345 | 350 | 345 | 350 | 2,000 | 291.67 |
| 2001-05-16 | 345 | 348 | 345 | 345 | 13,000 | 287.50 |
| 2001-05-15 | 344 | 344 | 344 | 344 | 7,000 | 286.67 |
| 2001-05-10 | 341 | 341 | 341 | 341 | 1,000 | 284.17 |
| 2001-05-09 | 341 | 341 | 341 | 341 | 1,000 | 284.17 |
| 2001-05-08 | 355 | 355 | 350 | 350 | 2,000 | 291.67 |
| 2001-05-07 | 371 | 371 | 365 | 365 | 3,000 | 304.17 |
| 2001-05-02 | 380 | 385 | 340 | 341 | 6,000 | 284.17 |
| 2001-05-01 | 335 | 335 | 335 | 335 | 4,000 | 279.17 |
| 2001-04-27 | 346 | 346 | 345 | 345 | 6,000 | 287.50 |
| 2001-04-26 | 339 | 345 | 339 | 340 | 10,000 | 283.33 |
| 2001-04-25 | 332 | 335 | 332 | 335 | 11,000 | 279.17 |
| 2001-04-24 | 328 | 333 | 326 | 333 | 13,000 | 277.50 |
| 2001-04-23 | 317 | 326 | 317 | 326 | 8,000 | 271.67 |
| 2001-04-20 | 315 | 315 | 315 | 315 | 3,000 | 262.50 |
| 2001-04-19 | 314 | 315 | 314 | 315 | 3,000 | 262.50 |
| 2001-04-18 | 311 | 314 | 311 | 314 | 8,000 | 261.67 |
| 2001-04-17 | 308 | 308 | 308 | 308 | 1,000 | 256.67 |
| 2001-04-16 | 313 | 313 | 313 | 313 | 1,000 | 260.83 |
| 2001-04-13 | 311 | 311 | 311 | 311 | 7,000 | 259.17 |
| 2001-04-12 | 307 | 307 | 307 | 307 | 1,000 | 255.83 |
| 2001-04-11 | 301 | 301 | 301 | 301 | 4,000 | 250.83 |
| 2001-04-10 | 314 | 314 | 314 | 314 | 1,000 | 261.67 |
| 2001-04-06 | 320 | 320 | 320 | 320 | 1,000 | 266.67 |
| 2001-04-05 | 315 | 320 | 315 | 320 | 3,000 | 266.67 |
| 2001-04-04 | 300 | 320 | 300 | 320 | 7,000 | 266.67 |
| 2001-04-03 | 320 | 320 | 320 | 320 | 2,000 | 266.67 |
| 2001-03-30 | 326 | 326 | 325 | 325 | 4,000 | 270.83 |
| 2001-03-29 | 321 | 331 | 320 | 323 | 15,000 | 269.17 |
| 2001-03-28 | 335 | 335 | 316 | 316 | 11,000 | 263.33 |
| 2001-03-27 | 319 | 335 | 319 | 335 | 8,000 | 279.17 |
| 2001-03-26 | 310 | 325 | 310 | 325 | 12,000 | 270.83 |
| 2001-03-23 | 300 | 305 | 300 | 305 | 2,000 | 254.17 |
| 2001-03-22 | 305 | 305 | 300 | 300 | 12,000 | 250 |
| 2001-03-21 | 303 | 305 | 303 | 305 | 18,000 | 254.17 |
| 2001-03-19 | 298 | 298 | 298 | 298 | 2,000 | 248.33 |
| 2001-03-15 | 290 | 290 | 290 | 290 | 1,000 | 241.67 |
| 2001-03-14 | 290 | 292 | 290 | 292 | 3,000 | 243.33 |
| 2001-03-13 | 285 | 290 | 285 | 290 | 4,000 | 241.67 |
| 2001-03-12 | 292 | 302 | 292 | 300 | 6,000 | 250 |
| 2001-03-09 | 305 | 305 | 305 | 305 | 15,000 | 254.17 |
| 2001-03-08 | 285 | 285 | 285 | 285 | 1,000 | 237.50 |
| 2001-03-06 | 290 | 290 | 285 | 285 | 6,000 | 237.50 |
| 2001-03-02 | 293 | 293 | 285 | 285 | 2,000 | 237.50 |
| 2001-03-01 | 285 | 285 | 285 | 285 | 5,000 | 237.50 |
| 2001-02-28 | 293 | 293 | 293 | 293 | 5,000 | 244.17 |
| 2001-02-27 | 304 | 304 | 293 | 293 | 6,000 | 244.17 |
| 2001-02-26 | 304 | 304 | 304 | 304 | 1,000 | 253.33 |
| 2001-02-23 | 285 | 300 | 285 | 300 | 2,000 | 250 |
| 2001-02-22 | 295 | 295 | 290 | 290 | 4,000 | 241.67 |
| 2001-02-21 | 290 | 295 | 290 | 295 | 19,000 | 245.83 |
| 2001-02-15 | 288 | 294 | 286 | 294 | 3,000 | 245 |
| 2001-02-14 | 288 | 288 | 288 | 288 | 2,000 | 240 |
| 2001-02-13 | 286 | 286 | 286 | 286 | 2,000 | 238.33 |
| 2001-02-09 | 288 | 288 | 287 | 287 | 5,000 | 239.17 |
| 2001-02-08 | 285 | 286 | 285 | 286 | 2,000 | 238.33 |
| 2001-02-07 | 290 | 290 | 285 | 287 | 7,000 | 239.17 |
| 2001-02-05 | 292 | 292 | 292 | 292 | 1,000 | 243.33 |
| 2001-02-01 | 305 | 305 | 286 | 301 | 5,000 | 250.83 |
| 2001-01-31 | 300 | 300 | 300 | 300 | 1,000 | 250 |
| 2001-01-30 | 300 | 300 | 300 | 300 | 4,000 | 250 |
| 2001-01-25 | 280 | 305 | 280 | 305 | 2,000 | 254.17 |
| 2001-01-24 | 308 | 308 | 300 | 300 | 2,000 | 250 |
| 2001-01-23 | 309 | 310 | 309 | 310 | 5,000 | 258.33 |
| 2001-01-22 | 310 | 311 | 310 | 310 | 14,000 | 258.33 |
| 2001-01-19 | 310 | 310 | 310 | 310 | 2,000 | 258.33 |
| 2001-01-18 | 300 | 310 | 300 | 310 | 4,000 | 258.33 |
| 2001-01-17 | 300 | 300 | 300 | 300 | 2,000 | 250 |
| 2001-01-16 | 300 | 300 | 299 | 299 | 2,000 | 249.17 |
| 2001-01-15 | 293 | 293 | 293 | 293 | 1,000 | 244.17 |
| 2001-01-12 | 293 | 300 | 293 | 298 | 11,000 | 248.33 |
| 2001-01-11 | 298 | 298 | 283 | 293 | 8,000 | 244.17 |
| 2001-01-10 | 278 | 278 | 278 | 278 | 1,000 | 231.67 |
| 2001-01-09 | 286 | 287 | 286 | 287 | 3,000 | 239.17 |
| 2001-01-05 | 304 | 305 | 304 | 305 | 13,000 | 254.17 |
| 2001-01-04 | 309 | 309 | 304 | 304 | 6,000 | 253.33 |
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
