1930 北陸電気工事(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	596	596	586	586	13,000	488.33
2005-12-29	587	596	587	596	21,000	496.67
2005-12-28	580	586	575	586	8,000	488.33
2005-12-27	585	586	577	581	21,000	484.17
2005-12-26	595	595	585	586	56,000	488.33
2005-12-22	560	591	553	565	60,000	470.83
2005-12-21	545	550	545	550	13,000	458.33
2005-12-20	534	545	531	545	31,000	454.17
2005-12-19	547	550	540	540	41,000	450
2005-12-16	540	548	540	548	48,000	456.67
2005-12-15	547	547	538	540	47,000	450
2005-12-14	534	540	534	538	22,000	448.33
2005-12-13	543	548	533	533	47,000	444.17
2005-12-12	522	534	522	533	35,000	444.17
2005-12-09	506	529	506	522	54,000	435
2005-12-08	540	540	523	524	28,000	436.67
2005-12-07	538	542	520	530	48,000	441.67
2005-12-06	526	535	525	532	28,000	443.33
2005-12-05	516	529	514	522	31,000	435
2005-12-02	534	534	522	522	20,000	435
2005-12-01	520	535	518	525	30,000	437.50
2005-11-30	512	522	512	516	22,000	430
2005-11-29	518	523	510	510	35,000	425
2005-11-28	522	523	511	513	45,000	427.50
2005-11-25	516	522	512	522	34,000	435
2005-11-24	539	539	526	530	26,000	441.67
2005-11-22	529	534	523	534	34,000	445
2005-11-21	520	524	518	520	26,000	433.33
2005-11-18	523	530	515	520	25,000	433.33
2005-11-17	501	517	501	517	35,000	430.83
2005-11-16	505	510	500	505	33,000	420.83
2005-11-15	512	530	504	518	43,000	431.67
2005-11-14	499	540	499	512	50,000	426.67
2005-11-11	493	498	490	496	30,000	413.33
2005-11-10	489	495	489	493	30,000	410.83
2005-11-09	488	491	481	489	47,000	407.50
2005-11-08	504	504	490	491	35,000	409.17
2005-11-07	494	504	494	504	28,000	420
2005-11-04	489	497	488	494	45,000	411.67
2005-11-02	483	490	483	490	19,000	408.33
2005-11-01	484	491	484	491	28,000	409.17
2005-10-31	473	497	473	481	50,000	400.83
2005-10-28	459	465	454	465	46,000	387.50
2005-10-27	449	450	445	449	40,000	374.17
2005-10-26	443	447	443	444	36,000	370
2005-10-25	442	444	442	443	14,000	369.17
2005-10-24	444	444	442	442	26,000	368.33
2005-10-21	446	446	442	443	35,000	369.17
2005-10-20	446	446	437	446	42,000	371.67
2005-10-19	445	449	441	445	41,000	370.83
2005-10-18	439	445	436	436	52,000	363.33
2005-10-17	427	439	427	436	45,000	363.33
2005-10-14	422	427	422	426	20,000	355
2005-10-13	426	428	422	422	35,000	351.67
2005-10-12	421	424	419	424	45,000	353.33
2005-10-11	416	417	413	417	28,000	347.50
2005-10-07	407	417	407	416	39,000	346.67
2005-10-06	420	420	413	415	38,000	345.83
2005-10-05	415	420	414	419	37,000	349.17
2005-10-04	414	415	411	411	35,000	342.50
2005-10-03	410	410	408	409	33,000	340.83
2005-09-30	412	415	410	410	47,000	341.67
2005-09-29	415	416	412	412	59,000	343.33
2005-09-28	415	415	411	415	11,000	345.83
2005-09-27	418	419	414	414	14,000	345
2005-09-26	411	416	408	416	30,000	346.67
2005-09-22	409	412	407	408	22,000	340
2005-09-21	408	408	406	408	26,000	340
2005-09-20	405	406	405	406	14,000	338.33
2005-09-16	409	409	403	403	38,000	335.83
2005-09-15	403	405	403	403	17,000	335.83
2005-09-14	404	404	402	403	9,000	335.83
2005-09-13	405	405	404	404	9,000	336.67
2005-09-12	404	404	401	401	17,000	334.17
2005-09-09	401	402	400	400	71,000	333.33
2005-09-08	406	406	402	402	7,000	335
2005-09-07	406	406	404	405	9,000	337.50
2005-09-06	406	407	403	403	17,000	335.83
2005-09-05	406	409	405	405	15,000	337.50
2005-09-02	409	410	408	408	13,000	340
2005-09-01	408	409	405	405	13,000	337.50
2005-08-31	405	405	402	403	10,000	335.83
2005-08-30	403	404	401	403	19,000	335.83
2005-08-29	408	408	403	403	8,000	335.83
2005-08-26	407	407	404	404	8,000	336.67
2005-08-25	408	408	404	405	19,000	337.50
2005-08-24	408	414	408	409	20,000	340.83
2005-08-23	411	415	408	408	17,000	340
2005-08-22	411	411	407	410	22,000	341.67
2005-08-19	410	414	410	411	24,000	342.50
2005-08-18	412	412	409	410	10,000	341.67
2005-08-17	409	412	408	411	13,000	342.50
2005-08-16	409	409	405	406	17,000	338.33
2005-08-15	412	412	406	406	12,000	338.33
2005-08-12	410	413	408	412	22,000	343.33
2005-08-11	410	415	410	415	4,000	345.83
2005-08-10	409	413	405	413	27,000	344.17
2005-08-09	407	411	407	410	7,000	341.67
2005-08-08	402	410	402	406	16,000	338.33
2005-08-05	411	415	410	411	18,000	342.50
2005-08-04	411	417	411	417	9,000	347.50
2005-08-03	417	418	414	414	6,000	345
2005-08-02	423	423	416	418	15,000	348.33
2005-08-01	420	420	415	416	15,000	346.67
2005-07-29	420	425	420	420	28,000	350
2005-07-28	419	419	419	419	11,000	349.17
2005-07-27	419	421	418	420	5,000	350
2005-07-26	414	420	414	419	12,000	349.17
2005-07-25	414	415	413	414	8,000	345
2005-07-22	419	420	416	419	11,000	349.17
2005-07-21	418	424	418	419	23,000	349.17
2005-07-20	425	425	422	425	13,000	354.17
2005-07-19	419	425	419	425	17,000	354.17
2005-07-15	411	419	411	417	20,000	347.50
2005-07-14	412	412	412	412	4,000	343.33
2005-07-13	409	412	409	409	5,000	340.83
2005-07-12	411	413	408	413	6,000	344.17
2005-07-11	413	417	412	414	6,000	345
2005-07-08	414	415	410	413	23,000	344.17
2005-07-07	419	419	414	414	11,000	345
2005-07-06	416	420	416	419	7,000	349.17
2005-07-05	420	420	412	412	11,000	343.33
2005-07-04	430	430	418	419	59,000	349.17
2005-07-01	418	425	418	425	31,000	354.17
2005-06-30	418	418	417	418	9,000	348.33
2005-06-29	406	417	405	417	23,000	347.50
2005-06-28	403	406	394	405	21,000	337.50
2005-06-27	408	408	407	408	8,000	340
2005-06-24	409	411	406	409	5,000	340.83
2005-06-23	415	419	403	412	21,000	343.33
2005-06-22	409	411	403	411	11,000	342.50
2005-06-21	407	411	407	408	12,000	340
2005-06-20	403	413	403	407	11,000	339.17
2005-06-17	408	409	404	405	13,000	337.50
2005-06-16	403	405	400	404	13,000	336.67
2005-06-15	402	410	394	394	30,000	328.33
2005-06-14	406	406	394	399	25,000	332.50
2005-06-13	405	405	396	396	15,000	330
2005-06-10	394	396	393	395	21,000	329.17
2005-06-09	396	399	387	393	28,000	327.50
2005-06-08	394	394	389	392	7,000	326.67
2005-06-07	392	393	390	393	13,000	327.50
2005-06-06	390	393	390	393	5,000	327.50
2005-06-03	397	398	392	398	14,000	331.67
2005-06-02	398	398	397	397	4,000	330.83
2005-06-01	396	401	396	399	15,000	332.50
2005-05-31	390	395	390	392	15,000	326.67
2005-05-30	400	400	396	400	16,000	333.33
2005-05-27	396	396	395	395	3,000	329.17
2005-05-26	386	391	386	387	14,000	322.50
2005-05-25	401	401	390	391	10,000	325.83
2005-05-24	397	400	397	400	22,000	333.33
2005-05-23	397	397	392	393	19,000	327.50
2005-05-20	399	401	395	397	14,000	330.83
2005-05-19	403	406	398	403	27,000	335.83
2005-05-18	400	404	393	400	24,000	333.33
2005-05-17	408	413	390	396	37,000	330
2005-05-16	417	420	409	409	20,000	340.83
2005-05-13	420	422	418	422	22,000	351.67
2005-05-12	415	424	415	419	64,000	349.17
2005-05-11	421	424	420	424	16,000	353.33
2005-05-10	417	422	417	420	36,000	350
2005-05-09	427	427	422	422	14,000	351.67
2005-05-06	421	426	420	426	39,000	355
2005-05-02	416	427	413	426	40,000	355
2005-04-28	427	428	424	426	27,000	355
2005-04-27	424	430	419	430	100,000	358.33
2005-04-26	431	433	428	433	122,000	360.83
2005-04-25	419	433	419	426	140,000	355
2005-04-22	399	400	398	400	32,000	333.33
2005-04-21	396	399	388	395	66,000	329.17
2005-04-20	401	401	396	396	32,000	330
2005-04-19	378	399	375	388	125,000	323.33
2005-04-18	360	384	360	378	116,000	315
2005-04-15	374	381	373	375	110,000	312.50
2005-04-14	376	376	366	369	20,000	307.50
2005-04-13	379	379	377	378	16,000	315
2005-04-12	388	388	377	377	29,000	314.17
2005-04-11	392	392	385	388	12,000	323.33
2005-04-08	386	390	383	390	28,000	325
2005-04-07	387	387	377	383	21,000	319.17
2005-04-06	386	388	386	387	23,000	322.50
2005-04-05	386	386	381	381	48,000	317.50
2005-04-04	380	383	373	376	31,000	313.33
2005-04-01	385	386	364	365	72,000	304.17
2005-03-31	379	379	363	375	83,000	312.50
2005-03-30	360	360	354	359	15,000	299.17
2005-03-29	368	370	360	360	27,000	300
2005-03-28	360	373	360	364	44,000	303.33
2005-03-25	400	412	380	380	64,000	316.67
2005-03-24	400	400	391	391	26,000	325.83
2005-03-23	404	404	400	400	34,000	333.33
2005-03-22	405	405	400	400	12,000	333.33
2005-03-18	403	403	398	399	17,000	332.50
2005-03-17	396	403	396	403	26,000	335.83
2005-03-16	398	400	395	400	30,000	333.33
2005-03-15	392	398	390	398	61,000	331.67
2005-03-14	390	390	388	389	15,000	324.17
2005-03-11	390	390	381	387	58,000	322.50
2005-03-10	387	389	387	389	17,000	324.17
2005-03-09	387	392	380	386	57,000	321.67
2005-03-08	380	395	370	372	79,000	310
2005-03-07	371	380	370	377	49,000	314.17
2005-03-04	367	369	365	368	18,000	306.67
2005-03-03	368	368	365	367	14,000	305.83
2005-03-02	368	369	362	363	31,000	302.50
2005-03-01	363	365	359	364	16,000	303.33
2005-02-28	359	364	359	364	16,000	303.33
2005-02-25	363	363	359	359	21,000	299.17
2005-02-24	361	361	361	361	1,000	300.83
2005-02-23	360	363	360	363	36,000	302.50
2005-02-22	363	364	363	364	8,000	303.33
2005-02-21	365	365	362	362	25,000	301.67
2005-02-18	367	369	363	363	12,000	302.50
2005-02-17	362	365	350	365	24,000	304.17
2005-02-16	369	369	365	365	28,000	304.17
2005-02-15	371	372	361	366	52,000	305
2005-02-14	361	375	360	370	42,000	308.33
2005-02-10	348	360	345	360	41,000	300
2005-02-09	348	348	345	348	27,000	290
2005-02-08	348	349	346	346	16,000	288.33
2005-02-07	345	351	345	348	53,000	290
2005-02-04	337	338	336	338	6,000	281.67
2005-02-03	333	337	331	337	37,000	280.83
2005-02-02	329	331	329	331	17,000	275.83
2005-02-01	330	330	327	329	9,000	274.17
2005-01-31	326	330	326	330	8,000	275
2005-01-28	330	331	328	331	19,000	275.83
2005-01-27	330	330	328	330	11,000	275
2005-01-26	328	329	327	327	8,000	272.50
2005-01-25	321	328	321	328	9,000	273.33
2005-01-24	330	330	321	322	19,000	268.33
2005-01-21	318	320	318	320	5,000	266.67
2005-01-20	325	325	316	317	22,000	264.17
2005-01-19	325	326	325	326	4,000	271.67
2005-01-18	328	328	324	325	12,000	270.83
2005-01-17	328	330	328	328	6,000	273.33
2005-01-14	325	325	322	323	12,000	269.17
2005-01-13	329	329	327	327	4,000	272.50
2005-01-12	325	332	319	331	21,000	275.83
2005-01-11	326	333	326	333	31,000	277.50
2005-01-07	324	325	324	325	6,000	270.83
2005-01-06	315	325	315	325	12,000	270.83
2005-01-05	318	322	318	320	11,000	266.67
2005-01-04	318	318	318	318	3,000	265

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