1930 北陸電気工事(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 242 | 242 | 236 | 236 | 8,000 | 196.67 |
| 2002-12-26 | 235 | 236 | 235 | 235 | 5,000 | 195.83 |
| 2002-12-25 | 236 | 239 | 235 | 236 | 19,000 | 196.67 |
| 2002-12-24 | 220 | 235 | 220 | 235 | 48,000 | 195.83 |
| 2002-12-20 | 218 | 219 | 215 | 219 | 32,000 | 182.50 |
| 2002-12-19 | 225 | 225 | 217 | 220 | 34,000 | 183.33 |
| 2002-12-18 | 230 | 230 | 227 | 229 | 55,000 | 190.83 |
| 2002-12-17 | 238 | 238 | 226 | 230 | 8,000 | 191.67 |
| 2002-12-16 | 253 | 253 | 238 | 238 | 31,000 | 198.33 |
| 2002-12-13 | 248 | 253 | 248 | 253 | 33,000 | 210.83 |
| 2002-12-12 | 265 | 265 | 257 | 260 | 20,000 | 216.67 |
| 2002-12-11 | 263 | 263 | 258 | 263 | 57,000 | 219.17 |
| 2002-12-10 | 260 | 265 | 260 | 263 | 9,000 | 219.17 |
| 2002-12-09 | 274 | 274 | 265 | 265 | 26,000 | 220.83 |
| 2002-12-06 | 275 | 275 | 274 | 274 | 7,000 | 228.33 |
| 2002-12-05 | 275 | 275 | 273 | 273 | 4,000 | 227.50 |
| 2002-12-04 | 276 | 278 | 275 | 277 | 8,000 | 230.83 |
| 2002-12-03 | 283 | 283 | 274 | 279 | 27,000 | 232.50 |
| 2002-12-02 | 285 | 288 | 284 | 288 | 4,000 | 240 |
| 2002-11-29 | 288 | 290 | 284 | 284 | 19,000 | 236.67 |
| 2002-11-28 | 290 | 290 | 285 | 288 | 8,000 | 240 |
| 2002-11-27 | 290 | 290 | 290 | 290 | 8,000 | 241.67 |
| 2002-11-26 | 290 | 290 | 290 | 290 | 2,000 | 241.67 |
| 2002-11-25 | 285 | 289 | 285 | 289 | 7,000 | 240.83 |
| 2002-11-22 | 292 | 292 | 281 | 284 | 7,000 | 236.67 |
| 2002-11-21 | 293 | 294 | 288 | 292 | 22,000 | 243.33 |
| 2002-11-20 | 276 | 283 | 276 | 283 | 5,000 | 235.83 |
| 2002-11-19 | 280 | 281 | 279 | 279 | 4,000 | 232.50 |
| 2002-11-18 | 288 | 288 | 282 | 283 | 8,000 | 235.83 |
| 2002-11-15 | 283 | 285 | 283 | 285 | 4,000 | 237.50 |
| 2002-11-14 | 281 | 283 | 281 | 283 | 7,000 | 235.83 |
| 2002-11-13 | 283 | 286 | 283 | 286 | 4,000 | 238.33 |
| 2002-11-12 | 283 | 284 | 283 | 284 | 2,000 | 236.67 |
| 2002-11-08 | 303 | 303 | 293 | 293 | 3,000 | 244.17 |
| 2002-11-07 | 298 | 298 | 295 | 295 | 8,000 | 245.83 |
| 2002-11-06 | 305 | 305 | 297 | 297 | 9,000 | 247.50 |
| 2002-11-05 | 300 | 304 | 298 | 304 | 10,000 | 253.33 |
| 2002-11-01 | 299 | 299 | 299 | 299 | 2,000 | 249.17 |
| 2002-10-31 | 299 | 299 | 299 | 299 | 3,000 | 249.17 |
| 2002-10-30 | 297 | 298 | 297 | 298 | 2,000 | 248.33 |
| 2002-10-29 | 292 | 292 | 292 | 292 | 1,000 | 243.33 |
| 2002-10-28 | 302 | 302 | 298 | 302 | 5,000 | 251.67 |
| 2002-10-25 | 300 | 303 | 300 | 303 | 5,000 | 252.50 |
| 2002-10-24 | 300 | 302 | 295 | 302 | 5,000 | 251.67 |
| 2002-10-23 | 298 | 298 | 292 | 297 | 4,000 | 247.50 |
| 2002-10-22 | 304 | 304 | 298 | 298 | 4,000 | 248.33 |
| 2002-10-21 | 300 | 305 | 300 | 305 | 23,000 | 254.17 |
| 2002-10-18 | 301 | 301 | 299 | 300 | 8,000 | 250 |
| 2002-10-17 | 301 | 302 | 301 | 302 | 5,000 | 251.67 |
| 2002-10-16 | 303 | 303 | 303 | 303 | 6,000 | 252.50 |
| 2002-10-15 | 300 | 300 | 300 | 300 | 2,000 | 250 |
| 2002-10-11 | 295 | 303 | 286 | 303 | 26,000 | 252.50 |
| 2002-10-10 | 295 | 295 | 295 | 295 | 1,000 | 245.83 |
| 2002-10-09 | 300 | 300 | 300 | 300 | 3,000 | 250 |
| 2002-10-08 | 301 | 302 | 300 | 300 | 18,000 | 250 |
| 2002-10-07 | 305 | 305 | 302 | 302 | 4,000 | 251.67 |
| 2002-10-04 | 305 | 305 | 305 | 305 | 5,000 | 254.17 |
| 2002-10-03 | 320 | 320 | 311 | 311 | 10,000 | 259.17 |
| 2002-10-02 | 319 | 319 | 316 | 316 | 3,000 | 263.33 |
| 2002-10-01 | 319 | 319 | 317 | 317 | 4,000 | 264.17 |
| 2002-09-30 | 315 | 320 | 314 | 320 | 9,000 | 266.67 |
| 2002-09-27 | 315 | 315 | 311 | 315 | 40,000 | 262.50 |
| 2002-09-26 | 310 | 310 | 309 | 309 | 4,000 | 257.50 |
| 2002-09-25 | 307 | 308 | 307 | 308 | 4,000 | 256.67 |
| 2002-09-24 | 320 | 325 | 320 | 325 | 22,000 | 270.83 |
| 2002-09-20 | 319 | 327 | 319 | 320 | 12,000 | 266.67 |
| 2002-09-19 | 320 | 320 | 315 | 318 | 9,000 | 265 |
| 2002-09-18 | 318 | 320 | 317 | 320 | 5,000 | 266.67 |
| 2002-09-17 | 319 | 320 | 319 | 320 | 10,000 | 266.67 |
| 2002-09-13 | 320 | 320 | 314 | 314 | 39,000 | 261.67 |
| 2002-09-12 | 312 | 312 | 307 | 307 | 5,000 | 255.83 |
| 2002-09-11 | 307 | 307 | 307 | 307 | 3,000 | 255.83 |
| 2002-09-10 | 310 | 310 | 307 | 307 | 9,000 | 255.83 |
| 2002-09-09 | 301 | 302 | 301 | 302 | 2,000 | 251.67 |
| 2002-09-06 | 306 | 306 | 301 | 301 | 7,000 | 250.83 |
| 2002-09-05 | 315 | 315 | 306 | 306 | 8,000 | 255 |
| 2002-09-04 | 308 | 309 | 308 | 308 | 5,000 | 256.67 |
| 2002-09-03 | 308 | 312 | 308 | 308 | 7,000 | 256.67 |
| 2002-09-02 | 322 | 322 | 308 | 309 | 6,000 | 257.50 |
| 2002-08-30 | 321 | 321 | 312 | 312 | 9,000 | 260 |
| 2002-08-29 | 322 | 323 | 311 | 311 | 7,000 | 259.17 |
| 2002-08-28 | 328 | 328 | 318 | 321 | 7,000 | 267.50 |
| 2002-08-27 | 329 | 329 | 319 | 328 | 9,000 | 273.33 |
| 2002-08-26 | 318 | 329 | 318 | 329 | 13,000 | 274.17 |
| 2002-08-23 | 318 | 329 | 312 | 313 | 11,000 | 260.83 |
| 2002-08-22 | 315 | 320 | 309 | 317 | 14,000 | 264.17 |
| 2002-08-21 | 316 | 328 | 315 | 325 | 27,000 | 270.83 |
| 2002-08-20 | 323 | 323 | 313 | 315 | 8,000 | 262.50 |
| 2002-08-19 | 318 | 320 | 308 | 320 | 15,000 | 266.67 |
| 2002-08-16 | 324 | 324 | 308 | 308 | 6,000 | 256.67 |
| 2002-08-15 | 325 | 325 | 320 | 320 | 31,000 | 266.67 |
| 2002-08-14 | 318 | 318 | 318 | 318 | 5,000 | 265 |
| 2002-08-13 | 319 | 320 | 307 | 308 | 6,000 | 256.67 |
| 2002-08-12 | 322 | 322 | 320 | 320 | 5,000 | 266.67 |
| 2002-08-09 | 315 | 323 | 315 | 321 | 7,000 | 267.50 |
| 2002-08-08 | 310 | 310 | 310 | 310 | 2,000 | 258.33 |
| 2002-08-06 | 305 | 308 | 305 | 308 | 4,000 | 256.67 |
| 2002-08-05 | 303 | 305 | 303 | 305 | 5,000 | 254.17 |
| 2002-08-02 | 307 | 317 | 305 | 305 | 10,000 | 254.17 |
| 2002-08-01 | 306 | 307 | 306 | 307 | 3,000 | 255.83 |
| 2002-07-31 | 304 | 306 | 304 | 306 | 8,000 | 255 |
| 2002-07-30 | 325 | 325 | 319 | 319 | 4,000 | 265.83 |
| 2002-07-29 | 308 | 309 | 305 | 305 | 9,000 | 254.17 |
| 2002-07-25 | 321 | 324 | 321 | 323 | 5,000 | 269.17 |
| 2002-07-24 | 335 | 350 | 335 | 349 | 31,000 | 290.83 |
| 2002-07-23 | 327 | 340 | 327 | 340 | 20,000 | 283.33 |
| 2002-07-22 | 311 | 328 | 311 | 327 | 18,000 | 272.50 |
| 2002-07-19 | 307 | 311 | 307 | 311 | 2,000 | 259.17 |
| 2002-07-18 | 322 | 322 | 307 | 310 | 7,000 | 258.33 |
| 2002-07-17 | 304 | 304 | 302 | 302 | 7,000 | 251.67 |
| 2002-07-16 | 318 | 318 | 309 | 309 | 9,000 | 257.50 |
| 2002-07-15 | 325 | 325 | 318 | 318 | 4,000 | 265 |
| 2002-07-12 | 340 | 340 | 330 | 340 | 10,000 | 283.33 |
| 2002-07-11 | 340 | 340 | 330 | 330 | 5,000 | 275 |
| 2002-07-10 | 330 | 330 | 330 | 330 | 1,000 | 275 |
| 2002-07-09 | 331 | 331 | 331 | 331 | 1,000 | 275.83 |
| 2002-07-08 | 330 | 333 | 330 | 330 | 5,000 | 275 |
| 2002-07-04 | 331 | 338 | 331 | 336 | 4,000 | 280 |
| 2002-07-03 | 337 | 340 | 337 | 340 | 13,000 | 283.33 |
| 2002-07-02 | 344 | 344 | 336 | 336 | 57,000 | 280 |
| 2002-07-01 | 330 | 345 | 330 | 345 | 18,000 | 287.50 |
| 2002-06-28 | 310 | 324 | 310 | 324 | 7,000 | 270 |
| 2002-06-27 | 306 | 310 | 306 | 310 | 4,000 | 258.33 |
| 2002-06-26 | 310 | 312 | 302 | 302 | 8,000 | 251.67 |
| 2002-06-25 | 324 | 324 | 320 | 320 | 3,000 | 266.67 |
| 2002-06-24 | 315 | 324 | 315 | 324 | 13,000 | 270 |
| 2002-06-21 | 300 | 310 | 300 | 310 | 12,000 | 258.33 |
| 2002-06-20 | 305 | 305 | 300 | 300 | 12,000 | 250 |
| 2002-06-19 | 308 | 308 | 300 | 300 | 3,000 | 250 |
| 2002-06-18 | 301 | 309 | 300 | 309 | 10,000 | 257.50 |
| 2002-06-17 | 312 | 312 | 301 | 301 | 23,000 | 250.83 |
| 2002-06-14 | 318 | 320 | 316 | 317 | 45,000 | 264.17 |
| 2002-06-13 | 317 | 318 | 317 | 318 | 5,000 | 265 |
| 2002-06-12 | 314 | 316 | 314 | 316 | 7,000 | 263.33 |
| 2002-06-11 | 319 | 319 | 319 | 319 | 1,000 | 265.83 |
| 2002-06-10 | 319 | 319 | 317 | 317 | 3,000 | 264.17 |
| 2002-06-07 | 329 | 329 | 329 | 329 | 1,000 | 274.17 |
| 2002-06-06 | 335 | 335 | 329 | 329 | 9,000 | 274.17 |
| 2002-06-05 | 340 | 340 | 338 | 338 | 4,000 | 281.67 |
| 2002-06-04 | 340 | 342 | 340 | 342 | 4,000 | 285 |
| 2002-06-03 | 349 | 349 | 349 | 349 | 3,000 | 290.83 |
| 2002-05-31 | 350 | 350 | 337 | 340 | 5,000 | 283.33 |
| 2002-05-30 | 349 | 349 | 348 | 349 | 10,000 | 290.83 |
| 2002-05-29 | 344 | 351 | 339 | 351 | 22,000 | 292.50 |
| 2002-05-28 | 338 | 345 | 329 | 329 | 20,000 | 274.17 |
| 2002-05-27 | 349 | 354 | 347 | 347 | 17,000 | 289.17 |
| 2002-05-24 | 349 | 349 | 343 | 348 | 5,000 | 290 |
| 2002-05-23 | 349 | 349 | 344 | 345 | 10,000 | 287.50 |
| 2002-05-22 | 349 | 349 | 343 | 349 | 10,000 | 290.83 |
| 2002-05-21 | 344 | 348 | 344 | 348 | 17,000 | 290 |
| 2002-05-20 | 341 | 342 | 338 | 338 | 4,000 | 281.67 |
| 2002-05-17 | 338 | 338 | 338 | 338 | 3,000 | 281.67 |
| 2002-05-16 | 340 | 340 | 340 | 340 | 2,000 | 283.33 |
| 2002-05-15 | 330 | 330 | 329 | 330 | 5,000 | 275 |
| 2002-05-14 | 339 | 340 | 339 | 340 | 3,000 | 283.33 |
| 2002-05-13 | 339 | 339 | 338 | 339 | 6,000 | 282.50 |
| 2002-05-10 | 340 | 340 | 340 | 340 | 5,000 | 283.33 |
| 2002-05-09 | 339 | 344 | 339 | 344 | 5,000 | 286.67 |
| 2002-05-08 | 345 | 354 | 345 | 354 | 5,000 | 295 |
| 2002-05-07 | 346 | 346 | 345 | 345 | 4,000 | 287.50 |
| 2002-05-02 | 343 | 343 | 343 | 343 | 3,000 | 285.83 |
| 2002-05-01 | 345 | 353 | 345 | 353 | 5,000 | 294.17 |
| 2002-04-30 | 355 | 356 | 345 | 345 | 10,000 | 287.50 |
| 2002-04-26 | 343 | 343 | 343 | 343 | 70,000 | 285.83 |
| 2002-04-25 | 343 | 343 | 343 | 343 | 1,000 | 285.83 |
| 2002-04-24 | 345 | 345 | 342 | 342 | 4,000 | 285 |
| 2002-04-23 | 349 | 350 | 346 | 346 | 9,000 | 288.33 |
| 2002-04-22 | 351 | 352 | 349 | 349 | 18,000 | 290.83 |
| 2002-04-19 | 351 | 351 | 351 | 351 | 1,000 | 292.50 |
| 2002-04-18 | 363 | 363 | 362 | 362 | 5,000 | 301.67 |
| 2002-04-17 | 364 | 364 | 362 | 362 | 2,000 | 301.67 |
| 2002-04-16 | 348 | 355 | 348 | 355 | 3,000 | 295.83 |
| 2002-04-15 | 345 | 348 | 345 | 347 | 6,000 | 289.17 |
| 2002-04-12 | 354 | 354 | 353 | 354 | 6,000 | 295 |
| 2002-04-11 | 365 | 365 | 355 | 355 | 2,000 | 295.83 |
| 2002-04-10 | 350 | 350 | 350 | 350 | 2,000 | 291.67 |
| 2002-04-09 | 370 | 370 | 368 | 368 | 2,000 | 306.67 |
| 2002-04-08 | 363 | 363 | 363 | 363 | 1,000 | 302.50 |
| 2002-04-05 | 367 | 367 | 363 | 363 | 6,000 | 302.50 |
| 2002-04-04 | 366 | 367 | 366 | 367 | 2,000 | 305.83 |
| 2002-04-03 | 365 | 366 | 365 | 366 | 2,000 | 305 |
| 2002-04-02 | 353 | 370 | 353 | 365 | 5,000 | 304.17 |
| 2002-04-01 | 378 | 378 | 353 | 353 | 4,000 | 294.17 |
| 2002-03-29 | 360 | 360 | 358 | 358 | 4,000 | 298.33 |
| 2002-03-28 | 380 | 380 | 356 | 360 | 5,000 | 300 |
| 2002-03-27 | 380 | 380 | 365 | 379 | 6,000 | 315.83 |
| 2002-03-26 | 366 | 376 | 366 | 376 | 9,000 | 313.33 |
| 2002-03-25 | 365 | 371 | 361 | 365 | 18,000 | 304.17 |
| 2002-03-22 | 350 | 361 | 350 | 361 | 11,000 | 300.83 |
| 2002-03-20 | 360 | 360 | 350 | 350 | 7,000 | 291.67 |
| 2002-03-19 | 351 | 360 | 351 | 359 | 12,000 | 299.17 |
| 2002-03-18 | 348 | 348 | 348 | 348 | 3,000 | 290 |
| 2002-03-15 | 348 | 348 | 348 | 348 | 1,000 | 290 |
| 2002-03-14 | 349 | 358 | 349 | 349 | 5,000 | 290.83 |
| 2002-03-13 | 351 | 351 | 346 | 349 | 5,000 | 290.83 |
| 2002-03-12 | 360 | 361 | 346 | 346 | 6,000 | 288.33 |
| 2002-03-11 | 350 | 350 | 350 | 350 | 3,000 | 291.67 |
| 2002-03-08 | 365 | 365 | 354 | 365 | 41,000 | 304.17 |
| 2002-03-07 | 351 | 364 | 351 | 364 | 7,000 | 303.33 |
| 2002-03-06 | 360 | 364 | 360 | 364 | 5,000 | 303.33 |
| 2002-03-05 | 345 | 360 | 345 | 360 | 4,000 | 300 |
| 2002-03-04 | 358 | 365 | 358 | 365 | 15,000 | 304.17 |
| 2002-03-01 | 365 | 365 | 347 | 358 | 7,000 | 298.33 |
| 2002-02-28 | 375 | 380 | 365 | 365 | 20,000 | 304.17 |
| 2002-02-27 | 369 | 375 | 369 | 375 | 12,000 | 312.50 |
| 2002-02-26 | 360 | 360 | 338 | 338 | 4,000 | 281.67 |
| 2002-02-25 | 360 | 360 | 360 | 360 | 1,000 | 300 |
| 2002-02-22 | 370 | 375 | 370 | 375 | 14,000 | 312.50 |
| 2002-02-21 | 350 | 364 | 350 | 364 | 11,000 | 303.33 |
| 2002-02-20 | 332 | 359 | 332 | 349 | 9,000 | 290.83 |
| 2002-02-19 | 350 | 350 | 328 | 330 | 7,000 | 275 |
| 2002-02-18 | 334 | 334 | 334 | 334 | 2,000 | 278.33 |
| 2002-02-15 | 342 | 354 | 338 | 354 | 6,000 | 295 |
| 2002-02-14 | 360 | 360 | 338 | 338 | 7,000 | 281.67 |
| 2002-02-13 | 341 | 375 | 341 | 364 | 15,000 | 303.33 |
| 2002-02-12 | 337 | 337 | 336 | 336 | 2,000 | 280 |
| 2002-02-08 | 320 | 320 | 315 | 315 | 12,000 | 262.50 |
| 2002-02-07 | 305 | 306 | 305 | 306 | 2,000 | 255 |
| 2002-02-06 | 305 | 305 | 304 | 304 | 2,000 | 253.33 |
| 2002-02-05 | 325 | 325 | 325 | 325 | 3,000 | 270.83 |
| 2002-02-01 | 324 | 329 | 324 | 324 | 4,000 | 270 |
| 2002-01-31 | 340 | 340 | 324 | 324 | 15,000 | 270 |
| 2002-01-29 | 341 | 341 | 340 | 340 | 4,000 | 283.33 |
| 2002-01-28 | 340 | 341 | 340 | 341 | 2,000 | 284.17 |
| 2002-01-25 | 349 | 349 | 341 | 341 | 3,000 | 284.17 |
| 2002-01-24 | 347 | 351 | 347 | 351 | 3,000 | 292.50 |
| 2002-01-23 | 343 | 345 | 343 | 345 | 3,000 | 287.50 |
| 2002-01-22 | 367 | 367 | 342 | 343 | 12,000 | 285.83 |
| 2002-01-21 | 350 | 352 | 349 | 352 | 21,000 | 293.33 |
| 2002-01-18 | 337 | 342 | 337 | 342 | 2,000 | 285 |
| 2002-01-17 | 336 | 336 | 336 | 336 | 3,000 | 280 |
| 2002-01-16 | 349 | 350 | 349 | 350 | 3,000 | 291.67 |
| 2002-01-15 | 344 | 349 | 344 | 349 | 3,000 | 290.83 |
| 2002-01-11 | 350 | 350 | 340 | 340 | 13,000 | 283.33 |
| 2002-01-10 | 351 | 351 | 348 | 348 | 6,000 | 290 |
| 2002-01-09 | 359 | 359 | 351 | 351 | 4,000 | 292.50 |
| 2002-01-08 | 376 | 376 | 361 | 361 | 7,000 | 300.83 |
| 2002-01-07 | 378 | 378 | 375 | 375 | 2,000 | 312.50 |
| 2002-01-04 | 379 | 379 | 379 | 379 | 2,000 | 315.83 |
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
