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