1930 北陸電気工事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 279 | 280 | 279 | 279 | 5,000 | 232.50 |
| 2003-12-29 | 274 | 278 | 274 | 278 | 13,000 | 231.67 |
| 2003-12-26 | 274 | 274 | 274 | 274 | 2,000 | 228.33 |
| 2003-12-25 | 285 | 285 | 273 | 273 | 7,000 | 227.50 |
| 2003-12-24 | 284 | 287 | 284 | 285 | 12,000 | 237.50 |
| 2003-12-22 | 279 | 285 | 279 | 285 | 25,000 | 237.50 |
| 2003-12-19 | 280 | 280 | 279 | 279 | 2,000 | 232.50 |
| 2003-12-18 | 280 | 280 | 279 | 279 | 3,000 | 232.50 |
| 2003-12-17 | 274 | 276 | 274 | 276 | 4,000 | 230 |
| 2003-12-16 | 275 | 282 | 275 | 282 | 19,000 | 235 |
| 2003-12-15 | 274 | 275 | 271 | 271 | 6,000 | 225.83 |
| 2003-12-12 | 271 | 275 | 270 | 270 | 32,000 | 225 |
| 2003-12-11 | 270 | 279 | 270 | 270 | 38,000 | 225 |
| 2003-12-10 | 271 | 271 | 269 | 269 | 11,000 | 224.17 |
| 2003-12-09 | 270 | 272 | 269 | 270 | 10,000 | 225 |
| 2003-12-08 | 269 | 270 | 267 | 270 | 5,000 | 225 |
| 2003-12-05 | 270 | 272 | 270 | 272 | 10,000 | 226.67 |
| 2003-12-04 | 270 | 270 | 270 | 270 | 8,000 | 225 |
| 2003-12-03 | 270 | 272 | 270 | 272 | 13,000 | 226.67 |
| 2003-12-02 | 270 | 272 | 269 | 269 | 26,000 | 224.17 |
| 2003-12-01 | 280 | 280 | 266 | 267 | 10,000 | 222.50 |
| 2003-11-28 | 282 | 283 | 282 | 283 | 4,000 | 235.83 |
| 2003-11-27 | 295 | 297 | 285 | 292 | 7,000 | 243.33 |
| 2003-11-25 | 287 | 297 | 287 | 297 | 26,000 | 247.50 |
| 2003-11-21 | 271 | 287 | 271 | 287 | 4,000 | 239.17 |
| 2003-11-20 | 261 | 269 | 261 | 269 | 5,000 | 224.17 |
| 2003-11-19 | 256 | 276 | 251 | 276 | 14,000 | 230 |
| 2003-11-18 | 290 | 290 | 280 | 280 | 4,000 | 233.33 |
| 2003-11-17 | 290 | 291 | 289 | 289 | 11,000 | 240.83 |
| 2003-11-14 | 290 | 290 | 289 | 290 | 7,000 | 241.67 |
| 2003-11-13 | 290 | 290 | 289 | 289 | 5,000 | 240.83 |
| 2003-11-12 | 283 | 290 | 282 | 289 | 15,000 | 240.83 |
| 2003-11-11 | 282 | 282 | 278 | 280 | 12,000 | 233.33 |
| 2003-11-10 | 281 | 282 | 281 | 282 | 5,000 | 235 |
| 2003-11-07 | 281 | 285 | 281 | 285 | 7,000 | 237.50 |
| 2003-11-06 | 285 | 285 | 276 | 276 | 6,000 | 230 |
| 2003-11-05 | 279 | 285 | 279 | 285 | 5,000 | 237.50 |
| 2003-11-04 | 281 | 284 | 280 | 281 | 6,000 | 234.17 |
| 2003-10-31 | 285 | 285 | 279 | 279 | 6,000 | 232.50 |
| 2003-10-30 | 284 | 284 | 280 | 280 | 9,000 | 233.33 |
| 2003-10-29 | 288 | 288 | 285 | 286 | 4,000 | 238.33 |
| 2003-10-28 | 285 | 288 | 285 | 288 | 6,000 | 240 |
| 2003-10-27 | 292 | 292 | 285 | 285 | 7,000 | 237.50 |
| 2003-10-24 | 294 | 306 | 294 | 297 | 6,000 | 247.50 |
| 2003-10-23 | 310 | 316 | 291 | 292 | 13,000 | 243.33 |
| 2003-10-22 | 319 | 319 | 319 | 319 | 3,000 | 265.83 |
| 2003-10-21 | 317 | 320 | 317 | 320 | 11,000 | 266.67 |
| 2003-10-20 | 316 | 320 | 314 | 314 | 7,000 | 261.67 |
| 2003-10-17 | 319 | 319 | 319 | 319 | 1,000 | 265.83 |
| 2003-10-16 | 320 | 320 | 320 | 320 | 1,000 | 266.67 |
| 2003-10-15 | 318 | 320 | 318 | 320 | 10,000 | 266.67 |
| 2003-10-14 | 317 | 317 | 317 | 317 | 4,000 | 264.17 |
| 2003-10-10 | 315 | 316 | 315 | 316 | 6,000 | 263.33 |
| 2003-10-09 | 321 | 321 | 320 | 320 | 3,000 | 266.67 |
| 2003-10-08 | 320 | 320 | 319 | 320 | 3,000 | 266.67 |
| 2003-10-07 | 325 | 325 | 319 | 319 | 5,000 | 265.83 |
| 2003-10-06 | 325 | 326 | 324 | 324 | 9,000 | 270 |
| 2003-10-03 | 325 | 335 | 325 | 335 | 13,000 | 279.17 |
| 2003-10-02 | 326 | 326 | 325 | 326 | 6,000 | 271.67 |
| 2003-10-01 | 325 | 325 | 321 | 321 | 4,000 | 267.50 |
| 2003-09-29 | 321 | 321 | 320 | 320 | 4,000 | 266.67 |
| 2003-09-26 | 314 | 322 | 314 | 320 | 12,000 | 266.67 |
| 2003-09-25 | 326 | 326 | 326 | 326 | 2,000 | 271.67 |
| 2003-09-24 | 340 | 340 | 336 | 336 | 3,000 | 280 |
| 2003-09-22 | 327 | 333 | 327 | 333 | 21,000 | 277.50 |
| 2003-09-19 | 328 | 328 | 323 | 323 | 4,000 | 269.17 |
| 2003-09-18 | 325 | 328 | 321 | 328 | 6,000 | 273.33 |
| 2003-09-17 | 330 | 330 | 320 | 320 | 2,000 | 266.67 |
| 2003-09-16 | 331 | 331 | 331 | 331 | 1,000 | 275.83 |
| 2003-09-12 | 330 | 331 | 330 | 331 | 31,000 | 275.83 |
| 2003-09-11 | 332 | 332 | 325 | 325 | 6,000 | 270.83 |
| 2003-09-10 | 332 | 333 | 332 | 333 | 6,000 | 277.50 |
| 2003-09-09 | 331 | 333 | 331 | 331 | 3,000 | 275.83 |
| 2003-09-08 | 327 | 327 | 327 | 327 | 2,000 | 272.50 |
| 2003-09-05 | 332 | 334 | 330 | 334 | 5,000 | 278.33 |
| 2003-09-04 | 317 | 330 | 317 | 330 | 5,000 | 275 |
| 2003-09-03 | 316 | 317 | 316 | 317 | 4,000 | 264.17 |
| 2003-09-02 | 325 | 325 | 315 | 315 | 4,000 | 262.50 |
| 2003-09-01 | 335 | 335 | 325 | 325 | 2,000 | 270.83 |
| 2003-08-29 | 321 | 321 | 320 | 320 | 3,000 | 266.67 |
| 2003-08-28 | 327 | 327 | 320 | 320 | 6,000 | 266.67 |
| 2003-08-27 | 328 | 328 | 322 | 323 | 6,000 | 269.17 |
| 2003-08-26 | 330 | 330 | 327 | 327 | 5,000 | 272.50 |
| 2003-08-25 | 320 | 320 | 320 | 320 | 3,000 | 266.67 |
| 2003-08-22 | 325 | 325 | 325 | 325 | 6,000 | 270.83 |
| 2003-08-21 | 327 | 338 | 325 | 325 | 26,000 | 270.83 |
| 2003-08-20 | 324 | 327 | 324 | 327 | 4,000 | 272.50 |
| 2003-08-19 | 319 | 321 | 319 | 321 | 16,000 | 267.50 |
| 2003-08-18 | 320 | 330 | 320 | 329 | 12,000 | 274.17 |
| 2003-08-15 | 320 | 320 | 311 | 311 | 6,000 | 259.17 |
| 2003-08-14 | 320 | 320 | 320 | 320 | 2,000 | 266.67 |
| 2003-08-13 | 320 | 320 | 314 | 314 | 12,000 | 261.67 |
| 2003-08-12 | 320 | 320 | 318 | 318 | 3,000 | 265 |
| 2003-08-11 | 312 | 312 | 312 | 312 | 3,000 | 260 |
| 2003-08-08 | 312 | 315 | 312 | 312 | 12,000 | 260 |
| 2003-08-07 | 315 | 322 | 315 | 322 | 3,000 | 268.33 |
| 2003-08-06 | 320 | 320 | 320 | 320 | 1,000 | 266.67 |
| 2003-08-05 | 323 | 323 | 317 | 320 | 11,000 | 266.67 |
| 2003-08-04 | 332 | 332 | 328 | 328 | 6,000 | 273.33 |
| 2003-08-01 | 336 | 338 | 336 | 337 | 7,000 | 280.83 |
| 2003-07-31 | 334 | 339 | 334 | 336 | 26,000 | 280 |
| 2003-07-30 | 349 | 349 | 349 | 349 | 3,000 | 290.83 |
| 2003-07-29 | 367 | 367 | 364 | 364 | 7,000 | 303.33 |
| 2003-07-28 | 360 | 364 | 360 | 364 | 4,000 | 303.33 |
| 2003-07-25 | 359 | 360 | 359 | 360 | 4,000 | 300 |
| 2003-07-24 | 358 | 364 | 358 | 361 | 6,000 | 300.83 |
| 2003-07-23 | 363 | 363 | 357 | 357 | 6,000 | 297.50 |
| 2003-07-22 | 367 | 368 | 362 | 362 | 17,000 | 301.67 |
| 2003-07-18 | 370 | 370 | 361 | 365 | 5,000 | 304.17 |
| 2003-07-17 | 363 | 369 | 361 | 361 | 7,000 | 300.83 |
| 2003-07-16 | 360 | 360 | 358 | 358 | 3,000 | 298.33 |
| 2003-07-15 | 369 | 369 | 359 | 359 | 7,000 | 299.17 |
| 2003-07-14 | 368 | 368 | 349 | 354 | 14,000 | 295 |
| 2003-07-11 | 360 | 364 | 360 | 363 | 11,000 | 302.50 |
| 2003-07-10 | 374 | 375 | 369 | 375 | 6,000 | 312.50 |
| 2003-07-09 | 371 | 374 | 371 | 374 | 3,000 | 311.67 |
| 2003-07-08 | 375 | 375 | 372 | 372 | 4,000 | 310 |
| 2003-07-07 | 370 | 375 | 370 | 375 | 6,000 | 312.50 |
| 2003-07-04 | 368 | 370 | 365 | 370 | 19,000 | 308.33 |
| 2003-07-03 | 369 | 369 | 363 | 363 | 16,000 | 302.50 |
| 2003-07-02 | 350 | 376 | 350 | 371 | 14,000 | 309.17 |
| 2003-07-01 | 336 | 352 | 336 | 344 | 64,000 | 286.67 |
| 2003-06-30 | 322 | 333 | 322 | 333 | 9,000 | 277.50 |
| 2003-06-27 | 311 | 319 | 311 | 319 | 11,000 | 265.83 |
| 2003-06-26 | 327 | 327 | 321 | 321 | 9,000 | 267.50 |
| 2003-06-25 | 325 | 326 | 323 | 326 | 4,000 | 271.67 |
| 2003-06-24 | 322 | 329 | 322 | 326 | 5,000 | 271.67 |
| 2003-06-23 | 323 | 330 | 323 | 327 | 16,000 | 272.50 |
| 2003-06-20 | 323 | 323 | 317 | 322 | 7,000 | 268.33 |
| 2003-06-19 | 327 | 328 | 327 | 328 | 3,000 | 273.33 |
| 2003-06-18 | 326 | 326 | 326 | 326 | 3,000 | 271.67 |
| 2003-06-17 | 328 | 328 | 322 | 322 | 16,000 | 268.33 |
| 2003-06-16 | 326 | 326 | 326 | 326 | 2,000 | 271.67 |
| 2003-06-13 | 325 | 326 | 325 | 326 | 28,000 | 271.67 |
| 2003-06-12 | 318 | 318 | 318 | 318 | 8,000 | 265 |
| 2003-06-11 | 306 | 313 | 306 | 313 | 8,000 | 260.83 |
| 2003-06-10 | 305 | 305 | 304 | 305 | 4,000 | 254.17 |
| 2003-06-09 | 304 | 310 | 304 | 310 | 10,000 | 258.33 |
| 2003-06-06 | 314 | 314 | 314 | 314 | 4,000 | 261.67 |
| 2003-06-05 | 314 | 314 | 314 | 314 | 2,000 | 261.67 |
| 2003-06-04 | 311 | 312 | 308 | 308 | 10,000 | 256.67 |
| 2003-06-03 | 307 | 317 | 307 | 316 | 7,000 | 263.33 |
| 2003-06-02 | 305 | 305 | 305 | 305 | 3,000 | 254.17 |
| 2003-05-30 | 300 | 304 | 300 | 301 | 8,000 | 250.83 |
| 2003-05-29 | 300 | 302 | 297 | 302 | 8,000 | 251.67 |
| 2003-05-28 | 296 | 298 | 296 | 298 | 7,000 | 248.33 |
| 2003-05-27 | 302 | 302 | 296 | 296 | 5,000 | 246.67 |
| 2003-05-26 | 300 | 302 | 300 | 302 | 2,000 | 251.67 |
| 2003-05-23 | 298 | 298 | 295 | 295 | 4,000 | 245.83 |
| 2003-05-22 | 295 | 295 | 295 | 295 | 1,000 | 245.83 |
| 2003-05-21 | 305 | 306 | 300 | 300 | 23,000 | 250 |
| 2003-05-20 | 304 | 304 | 304 | 304 | 1,000 | 253.33 |
| 2003-05-19 | 306 | 307 | 302 | 302 | 4,000 | 251.67 |
| 2003-05-16 | 296 | 304 | 296 | 304 | 4,000 | 253.33 |
| 2003-05-15 | 292 | 297 | 292 | 297 | 6,000 | 247.50 |
| 2003-05-14 | 299 | 310 | 299 | 305 | 34,000 | 254.17 |
| 2003-05-13 | 285 | 285 | 281 | 284 | 10,000 | 236.67 |
| 2003-05-12 | 279 | 281 | 279 | 281 | 11,000 | 234.17 |
| 2003-05-09 | 263 | 269 | 263 | 269 | 8,000 | 224.17 |
| 2003-05-08 | 263 | 264 | 263 | 264 | 2,000 | 220 |
| 2003-05-07 | 267 | 272 | 267 | 271 | 4,000 | 225.83 |
| 2003-05-06 | 274 | 278 | 274 | 277 | 11,000 | 230.83 |
| 2003-05-02 | 274 | 274 | 273 | 273 | 2,000 | 227.50 |
| 2003-05-01 | 275 | 275 | 274 | 274 | 3,000 | 228.33 |
| 2003-04-30 | 275 | 275 | 274 | 274 | 4,000 | 228.33 |
| 2003-04-28 | 271 | 274 | 271 | 274 | 5,000 | 228.33 |
| 2003-04-25 | 277 | 277 | 275 | 275 | 6,000 | 229.17 |
| 2003-04-24 | 276 | 276 | 276 | 276 | 8,000 | 230 |
| 2003-04-23 | 284 | 284 | 277 | 277 | 4,000 | 230.83 |
| 2003-04-22 | 272 | 276 | 272 | 275 | 11,000 | 229.17 |
| 2003-04-21 | 270 | 274 | 267 | 272 | 30,000 | 226.67 |
| 2003-04-18 | 267 | 267 | 262 | 262 | 4,000 | 218.33 |
| 2003-04-17 | 257 | 261 | 257 | 259 | 8,000 | 215.83 |
| 2003-04-16 | 267 | 267 | 262 | 262 | 9,000 | 218.33 |
| 2003-04-15 | 267 | 267 | 261 | 263 | 13,000 | 219.17 |
| 2003-04-14 | 255 | 258 | 252 | 253 | 8,000 | 210.83 |
| 2003-04-11 | 267 | 267 | 255 | 255 | 13,000 | 212.50 |
| 2003-04-10 | 259 | 262 | 258 | 258 | 9,000 | 215 |
| 2003-04-09 | 261 | 261 | 256 | 258 | 6,000 | 215 |
| 2003-04-08 | 251 | 252 | 251 | 252 | 5,000 | 210 |
| 2003-04-04 | 251 | 251 | 251 | 251 | 1,000 | 209.17 |
| 2003-04-03 | 262 | 262 | 248 | 248 | 11,000 | 206.67 |
| 2003-04-02 | 250 | 252 | 250 | 252 | 3,000 | 210 |
| 2003-04-01 | 255 | 255 | 250 | 250 | 3,000 | 208.33 |
| 2003-03-31 | 264 | 264 | 255 | 255 | 5,000 | 212.50 |
| 2003-03-28 | 261 | 261 | 256 | 259 | 8,000 | 215.83 |
| 2003-03-27 | 261 | 265 | 260 | 261 | 11,000 | 217.50 |
| 2003-03-26 | 251 | 258 | 251 | 256 | 13,000 | 213.33 |
| 2003-03-25 | 258 | 268 | 258 | 265 | 11,000 | 220.83 |
| 2003-03-24 | 250 | 257 | 250 | 257 | 50,000 | 214.17 |
| 2003-03-20 | 264 | 265 | 254 | 265 | 11,000 | 220.83 |
| 2003-03-19 | 262 | 262 | 252 | 254 | 5,000 | 211.67 |
| 2003-03-18 | 263 | 265 | 262 | 264 | 6,000 | 220 |
| 2003-03-17 | 263 | 263 | 261 | 261 | 5,000 | 217.50 |
| 2003-03-14 | 269 | 269 | 253 | 253 | 34,000 | 210.83 |
| 2003-03-13 | 254 | 254 | 254 | 254 | 1,000 | 211.67 |
| 2003-03-12 | 251 | 254 | 251 | 254 | 6,000 | 211.67 |
| 2003-03-11 | 270 | 270 | 266 | 266 | 4,000 | 221.67 |
| 2003-03-10 | 280 | 280 | 270 | 270 | 3,000 | 225 |
| 2003-03-07 | 275 | 285 | 273 | 273 | 10,000 | 227.50 |
| 2003-03-06 | 272 | 275 | 272 | 275 | 4,000 | 229.17 |
| 2003-03-05 | 275 | 275 | 270 | 271 | 8,000 | 225.83 |
| 2003-03-04 | 268 | 270 | 267 | 270 | 9,000 | 225 |
| 2003-03-03 | 265 | 265 | 260 | 260 | 8,000 | 216.67 |
| 2003-02-28 | 256 | 258 | 256 | 257 | 5,000 | 214.17 |
| 2003-02-27 | 259 | 264 | 257 | 262 | 7,000 | 218.33 |
| 2003-02-26 | 261 | 267 | 261 | 267 | 4,000 | 222.50 |
| 2003-02-25 | 262 | 263 | 259 | 259 | 5,000 | 215.83 |
| 2003-02-24 | 261 | 267 | 261 | 267 | 17,000 | 222.50 |
| 2003-02-21 | 254 | 261 | 254 | 261 | 21,000 | 217.50 |
| 2003-02-20 | 248 | 249 | 248 | 249 | 4,000 | 207.50 |
| 2003-02-19 | 249 | 249 | 241 | 248 | 7,000 | 206.67 |
| 2003-02-18 | 237 | 243 | 237 | 241 | 19,000 | 200.83 |
| 2003-02-17 | 247 | 247 | 244 | 246 | 7,000 | 205 |
| 2003-02-14 | 238 | 242 | 237 | 240 | 15,000 | 200 |
| 2003-02-13 | 235 | 240 | 235 | 237 | 12,000 | 197.50 |
| 2003-02-12 | 236 | 236 | 234 | 234 | 8,000 | 195 |
| 2003-02-10 | 234 | 234 | 234 | 234 | 1,000 | 195 |
| 2003-02-06 | 238 | 238 | 232 | 233 | 12,000 | 194.17 |
| 2003-02-05 | 229 | 233 | 229 | 232 | 11,000 | 193.33 |
| 2003-02-04 | 232 | 233 | 230 | 230 | 9,000 | 191.67 |
| 2003-02-03 | 222 | 232 | 222 | 227 | 7,000 | 189.17 |
| 2003-01-31 | 227 | 227 | 220 | 220 | 10,000 | 183.33 |
| 2003-01-30 | 224 | 228 | 224 | 227 | 3,000 | 189.17 |
| 2003-01-29 | 224 | 224 | 221 | 223 | 9,000 | 185.83 |
| 2003-01-28 | 230 | 231 | 228 | 228 | 5,000 | 190 |
| 2003-01-27 | 235 | 235 | 230 | 230 | 5,000 | 191.67 |
| 2003-01-24 | 235 | 238 | 235 | 237 | 4,000 | 197.50 |
| 2003-01-23 | 236 | 236 | 234 | 234 | 5,000 | 195 |
| 2003-01-22 | 237 | 237 | 237 | 237 | 2,000 | 197.50 |
| 2003-01-21 | 234 | 240 | 234 | 240 | 32,000 | 200 |
| 2003-01-20 | 229 | 234 | 228 | 234 | 7,000 | 195 |
| 2003-01-17 | 228 | 229 | 228 | 228 | 5,000 | 190 |
| 2003-01-16 | 222 | 228 | 222 | 228 | 12,000 | 190 |
| 2003-01-15 | 221 | 226 | 221 | 224 | 7,000 | 186.67 |
| 2003-01-14 | 222 | 222 | 220 | 220 | 9,000 | 183.33 |
| 2003-01-10 | 222 | 222 | 220 | 220 | 12,000 | 183.33 |
| 2003-01-09 | 227 | 227 | 222 | 226 | 24,000 | 188.33 |
| 2003-01-08 | 240 | 240 | 231 | 234 | 7,000 | 195 |
| 2003-01-07 | 244 | 244 | 235 | 235 | 11,000 | 195.83 |
| 2003-01-06 | 237 | 238 | 235 | 235 | 3,000 | 195.83 |
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
