1930 北陸電気工事(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	325	325	318	318	9,000	265
2004-12-29	323	324	320	324	6,000	270
2004-12-28	321	321	316	320	8,000	266.67
2004-12-27	316	325	316	321	28,000	267.50
2004-12-24	315	315	313	315	23,000	262.50
2004-12-22	314	315	311	315	24,000	262.50
2004-12-21	310	313	310	313	20,000	260.83
2004-12-20	313	313	300	309	20,000	257.50
2004-12-17	317	317	314	314	38,000	261.67
2004-12-16	309	312	307	312	22,000	260
2004-12-15	310	310	306	307	8,000	255.83
2004-12-14	319	324	309	310	37,000	258.33
2004-12-13	303	309	303	309	27,000	257.50
2004-12-10	302	303	302	303	33,000	252.50
2004-12-09	301	301	300	300	4,000	250
2004-12-08	302	302	302	302	14,000	251.67
2004-12-07	300	301	299	299	6,000	249.17
2004-12-06	300	300	298	299	7,000	249.17
2004-12-03	298	300	298	300	6,000	250
2004-12-02	298	298	298	298	4,000	248.33
2004-12-01	297	299	297	299	6,000	249.17
2004-11-30	298	298	297	297	3,000	247.50
2004-11-29	298	300	298	300	7,000	250
2004-11-26	298	299	297	298	18,000	248.33
2004-11-25	300	300	299	299	3,000	249.17
2004-11-24	303	303	300	300	9,000	250
2004-11-22	304	304	303	303	15,000	252.50
2004-11-19	303	303	302	303	7,000	252.50
2004-11-18	302	305	301	301	11,000	250.83
2004-11-17	305	305	301	301	20,000	250.83
2004-11-16	310	310	302	307	12,000	255.83
2004-11-15	303	310	303	310	11,000	258.33
2004-11-12	310	310	301	308	17,000	256.67
2004-11-11	310	313	307	307	11,000	255.83
2004-11-10	314	318	313	313	18,000	260.83
2004-11-09	318	320	318	318	8,000	265
2004-11-08	319	319	316	316	3,000	263.33
2004-11-05	318	318	317	318	4,000	265
2004-11-04	313	317	312	317	10,000	264.17
2004-11-02	312	313	312	313	8,000	260.83
2004-11-01	310	318	310	316	22,000	263.33
2004-10-29	319	319	300	310	36,000	258.33
2004-10-28	319	321	319	319	9,000	265.83
2004-10-27	321	321	312	317	16,000	264.17
2004-10-26	316	334	315	315	142,000	262.50
2004-10-25	330	335	312	314	118,000	261.67
2004-10-22	297	301	297	301	3,000	250.83
2004-10-21	298	298	297	297	15,000	247.50
2004-10-20	303	303	297	297	3,000	247.50
2004-10-19	302	302	300	300	5,000	250
2004-10-18	302	302	300	301	5,000	250.83
2004-10-15	301	301	297	298	6,000	248.33
2004-10-14	300	300	300	300	1,000	250
2004-10-13	301	304	301	301	10,000	250.83
2004-10-12	304	304	301	301	5,000	250.83
2004-10-08	301	304	300	300	4,000	250
2004-10-07	300	301	300	301	12,000	250.83
2004-10-06	303	303	300	300	4,000	250
2004-10-05	297	298	297	297	5,000	247.50
2004-10-04	302	302	297	297	5,000	247.50
2004-10-01	293	293	293	293	3,000	244.17
2004-09-30	293	294	292	292	4,000	243.33
2004-09-29	296	296	290	292	10,000	243.33
2004-09-28	298	298	298	298	1,000	248.33
2004-09-27	297	297	296	297	7,000	247.50
2004-09-24	298	299	297	299	16,000	249.17
2004-09-22	312	312	296	296	38,000	246.67
2004-09-21	305	307	305	307	6,000	255.83
2004-09-17	303	304	302	304	26,000	253.33
2004-09-16	307	308	307	308	4,000	256.67
2004-09-15	307	308	306	308	12,000	256.67
2004-09-14	306	308	305	308	5,000	256.67
2004-09-13	306	310	306	310	4,000	258.33
2004-09-10	315	315	310	310	49,000	258.33
2004-09-09	311	311	310	310	2,000	258.33
2004-09-08	311	311	310	311	3,000	259.17
2004-09-07	309	313	308	313	9,000	260.83
2004-09-06	314	314	313	314	7,000	261.67
2004-09-03	307	316	307	315	19,000	262.50
2004-09-02	313	315	313	315	8,000	262.50
2004-09-01	309	312	309	312	7,000	260
2004-08-31	305	305	305	305	1,000	254.17
2004-08-30	314	314	310	310	3,000	258.33
2004-08-27	314	314	314	314	2,000	261.67
2004-08-26	312	312	312	312	1,000	260
2004-08-25	311	311	308	308	2,000	256.67
2004-08-24	307	311	307	311	3,000	259.17
2004-08-23	311	314	311	314	15,000	261.67
2004-08-20	305	312	305	311	6,000	259.17
2004-08-19	304	307	304	307	3,000	255.83
2004-08-18	303	306	303	306	3,000	255
2004-08-17	302	302	301	301	2,000	250.83
2004-08-16	300	304	300	302	6,000	251.67
2004-08-13	301	305	301	303	9,000	252.50
2004-08-12	305	310	305	310	4,000	258.33
2004-08-11	310	312	306	310	12,000	258.33
2004-08-10	305	305	301	304	5,000	253.33
2004-08-09	306	306	306	306	1,000	255
2004-08-06	308	308	308	308	3,000	256.67
2004-08-05	304	304	304	304	5,000	253.33
2004-08-04	308	308	303	303	4,000	252.50
2004-08-03	313	313	305	310	8,000	258.33
2004-08-02	308	314	299	314	12,000	261.67
2004-07-30	313	314	308	313	7,000	260.83
2004-07-29	304	317	304	317	13,000	264.17
2004-07-28	309	316	309	313	11,000	260.83
2004-07-27	319	319	314	314	16,000	261.67
2004-07-26	317	320	317	320	13,000	266.67
2004-07-23	310	312	310	312	13,000	260
2004-07-22	318	318	314	318	12,000	265
2004-07-21	315	315	313	313	5,000	260.83
2004-07-20	313	313	312	312	4,000	260
2004-07-16	314	317	314	317	3,000	264.17
2004-07-15	320	320	314	314	8,000	261.67
2004-07-14	314	320	313	320	9,000	266.67
2004-07-13	315	315	313	314	4,000	261.67
2004-07-12	305	315	305	314	12,000	261.67
2004-07-09	305	313	304	304	17,000	253.33
2004-07-08	303	305	303	305	6,000	254.17
2004-07-07	305	305	301	302	20,000	251.67
2004-07-06	306	313	306	308	11,000	256.67
2004-07-05	306	309	306	309	5,000	257.50
2004-07-02	323	323	310	312	72,000	260
2004-07-01	320	330	320	323	32,000	269.17
2004-06-30	314	317	314	316	28,000	263.33
2004-06-29	316	317	313	314	15,000	261.67
2004-06-28	305	311	305	311	25,000	259.17
2004-06-25	304	304	301	304	6,000	253.33
2004-06-24	299	306	299	306	5,000	255
2004-06-23	302	302	297	299	10,000	249.17
2004-06-22	308	308	300	301	15,000	250.83
2004-06-21	300	304	300	303	7,000	252.50
2004-06-18	300	300	296	299	8,000	249.17
2004-06-17	304	305	297	301	9,000	250.83
2004-06-16	300	305	300	305	7,000	254.17
2004-06-15	298	299	296	299	8,000	249.17
2004-06-14	297	297	294	296	5,000	246.67
2004-06-11	296	297	296	297	36,000	247.50
2004-06-10	296	298	296	297	6,000	247.50
2004-06-09	296	296	296	296	1,000	246.67
2004-06-08	290	291	290	291	6,000	242.50
2004-06-07	297	298	291	291	8,000	242.50
2004-06-04	289	291	289	291	4,000	242.50
2004-06-03	289	296	288	288	16,000	240
2004-06-02	299	299	299	299	3,000	249.17
2004-06-01	294	299	294	299	4,000	249.17
2004-05-31	299	299	299	299	2,000	249.17
2004-05-28	302	302	297	302	10,000	251.67
2004-05-27	302	302	301	301	4,000	250.83
2004-05-26	301	302	300	302	10,000	251.67
2004-05-25	302	307	296	296	8,000	246.67
2004-05-24	308	310	300	302	26,000	251.67
2004-05-21	288	298	288	298	9,000	248.33
2004-05-20	290	290	285	286	16,000	238.33
2004-05-19	281	285	281	285	7,000	237.50
2004-05-18	283	285	281	281	10,000	234.17
2004-05-17	283	283	280	281	19,000	234.17
2004-05-14	280	285	280	285	15,000	237.50
2004-05-13	285	294	283	283	13,000	235.83
2004-05-12	285	286	284	284	14,000	236.67
2004-05-11	267	282	267	281	24,000	234.17
2004-05-10	298	298	287	287	18,000	239.17
2004-05-07	301	302	299	300	15,000	250
2004-05-06	308	308	302	302	11,000	251.67
2004-04-30	312	313	306	308	9,000	256.67
2004-04-28	312	314	312	314	7,000	261.67
2004-04-27	317	317	313	313	17,000	260.83
2004-04-26	318	319	315	318	9,000	265
2004-04-23	319	322	318	322	5,000	268.33
2004-04-22	315	320	315	318	4,000	265
2004-04-21	322	322	315	315	29,000	262.50
2004-04-20	322	322	318	322	5,000	268.33
2004-04-19	325	325	313	317	12,000	264.17
2004-04-16	317	322	317	320	29,000	266.67
2004-04-15	328	330	313	314	56,000	261.67
2004-04-14	320	333	320	330	32,000	275
2004-04-13	316	323	316	319	26,000	265.83
2004-04-12	314	316	311	316	18,000	263.33
2004-04-09	319	319	314	314	12,000	261.67
2004-04-08	325	325	324	325	4,000	270.83
2004-04-07	319	326	319	326	22,000	271.67
2004-04-06	316	320	313	317	29,000	264.17
2004-04-05	314	316	314	316	29,000	263.33
2004-04-02	310	312	310	312	8,000	260
2004-04-01	315	316	310	310	9,000	258.33
2004-03-31	314	316	311	316	12,000	263.33
2004-03-30	312	317	311	316	11,000	263.33
2004-03-29	324	324	311	318	23,000	265
2004-03-26	321	325	321	325	15,000	270.83
2004-03-25	324	324	323	324	9,000	270
2004-03-24	321	324	321	324	14,000	270
2004-03-23	321	321	320	321	16,000	267.50
2004-03-22	315	318	315	316	10,000	263.33
2004-03-19	315	319	314	315	14,000	262.50
2004-03-18	328	330	313	315	90,000	262.50
2004-03-17	318	326	318	326	38,000	271.67
2004-03-16	314	317	314	316	14,000	263.33
2004-03-15	316	318	310	314	22,000	261.67
2004-03-12	311	311	311	311	28,000	259.17
2004-03-11	319	320	312	319	27,000	265.83
2004-03-10	324	324	320	322	11,000	268.33
2004-03-09	320	324	320	324	30,000	270
2004-03-08	332	332	321	321	22,000	267.50
2004-03-05	312	318	310	317	32,000	264.17
2004-03-04	314	314	308	312	32,000	260
2004-03-03	310	310	304	306	17,000	255
2004-03-02	300	308	300	308	33,000	256.67
2004-03-01	300	302	300	300	44,000	250
2004-02-27	295	300	295	300	12,000	250
2004-02-26	295	296	295	296	5,000	246.67
2004-02-25	295	295	288	295	9,000	245.83
2004-02-24	300	300	296	298	14,000	248.33
2004-02-23	313	313	298	301	39,000	250.83
2004-02-20	292	294	288	288	18,000	240
2004-02-19	292	293	290	291	23,000	242.50
2004-02-18	278	285	278	285	35,000	237.50
2004-02-17	277	278	276	277	16,000	230.83
2004-02-16	275	280	275	278	17,000	231.67
2004-02-13	276	276	273	274	6,000	228.33
2004-02-12	274	276	274	275	9,000	229.17
2004-02-10	273	273	273	273	1,000	227.50
2004-02-09	275	276	273	273	7,000	227.50
2004-02-06	275	275	273	273	7,000	227.50
2004-02-05	276	276	275	275	4,000	229.17
2004-02-04	278	279	275	276	16,000	230
2004-02-03	279	279	278	278	8,000	231.67
2004-02-02	276	281	276	280	15,000	233.33
2004-01-30	278	280	275	276	11,000	230
2004-01-29	278	280	276	280	13,000	233.33
2004-01-28	290	290	285	285	7,000	237.50
2004-01-27	290	290	289	289	7,000	240.83
2004-01-26	290	290	289	290	9,000	241.67
2004-01-23	288	289	288	289	6,000	240.83
2004-01-22	287	287	287	287	6,000	239.17
2004-01-21	287	290	287	288	30,000	240
2004-01-20	285	287	284	287	15,000	239.17
2004-01-19	280	283	280	283	10,000	235.83
2004-01-16	282	282	278	280	10,000	233.33
2004-01-15	282	285	282	282	8,000	235
2004-01-14	283	285	283	284	9,000	236.67
2004-01-13	281	285	281	285	9,000	237.50
2004-01-09	283	284	280	280	9,000	233.33
2004-01-08	281	284	281	284	9,000	236.67
2004-01-07	281	282	281	282	5,000	235
2004-01-06	283	285	281	281	16,000	234.17
2004-01-05	282	283	282	283	3,000	235.83

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