1930 北陸電気工事(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 382 | 382 | 376 | 376 | 9,000 | 313.33 |
| 2006-12-28 | 386 | 386 | 377 | 377 | 9,000 | 314.17 |
| 2006-12-27 | 375 | 380 | 375 | 376 | 10,000 | 313.33 |
| 2006-12-26 | 371 | 374 | 371 | 374 | 12,000 | 311.67 |
| 2006-12-25 | 379 | 380 | 375 | 375 | 7,000 | 312.50 |
| 2006-12-22 | 384 | 384 | 382 | 382 | 16,000 | 318.33 |
| 2006-12-21 | 387 | 388 | 384 | 384 | 12,000 | 320 |
| 2006-12-20 | 381 | 387 | 381 | 387 | 13,000 | 322.50 |
| 2006-12-19 | 391 | 391 | 388 | 388 | 4,000 | 323.33 |
| 2006-12-18 | 387 | 387 | 383 | 386 | 7,000 | 321.67 |
| 2006-12-15 | 386 | 387 | 386 | 387 | 2,000 | 322.50 |
| 2006-12-14 | 391 | 391 | 390 | 391 | 6,000 | 325.83 |
| 2006-12-13 | 387 | 388 | 387 | 387 | 5,000 | 322.50 |
| 2006-12-12 | 397 | 397 | 389 | 394 | 23,000 | 328.33 |
| 2006-12-11 | 385 | 387 | 384 | 387 | 15,000 | 322.50 |
| 2006-12-08 | 384 | 384 | 379 | 384 | 17,000 | 320 |
| 2006-12-07 | 382 | 383 | 378 | 383 | 6,000 | 319.17 |
| 2006-12-06 | 384 | 384 | 379 | 382 | 9,000 | 318.33 |
| 2006-12-05 | 386 | 386 | 378 | 379 | 21,000 | 315.83 |
| 2006-12-04 | 374 | 380 | 374 | 376 | 11,000 | 313.33 |
| 2006-12-01 | 364 | 370 | 364 | 366 | 11,000 | 305 |
| 2006-11-30 | 367 | 372 | 364 | 368 | 14,000 | 306.67 |
| 2006-11-29 | 368 | 368 | 357 | 357 | 28,000 | 297.50 |
| 2006-11-28 | 343 | 343 | 342 | 343 | 12,000 | 285.83 |
| 2006-11-27 | 341 | 347 | 341 | 347 | 3,000 | 289.17 |
| 2006-11-24 | 348 | 348 | 340 | 340 | 7,000 | 283.33 |
| 2006-11-22 | 352 | 353 | 340 | 341 | 27,000 | 284.17 |
| 2006-11-21 | 342 | 342 | 337 | 342 | 8,000 | 285 |
| 2006-11-20 | 350 | 350 | 335 | 337 | 9,000 | 280.83 |
| 2006-11-17 | 351 | 351 | 347 | 350 | 14,000 | 291.67 |
| 2006-11-16 | 355 | 358 | 355 | 355 | 7,000 | 295.83 |
| 2006-11-15 | 356 | 362 | 356 | 360 | 9,000 | 300 |
| 2006-11-14 | 357 | 364 | 357 | 360 | 7,000 | 300 |
| 2006-11-13 | 358 | 362 | 355 | 362 | 13,000 | 301.67 |
| 2006-11-10 | 363 | 363 | 358 | 359 | 5,000 | 299.17 |
| 2006-11-09 | 364 | 365 | 362 | 363 | 9,000 | 302.50 |
| 2006-11-08 | 369 | 369 | 365 | 365 | 11,000 | 304.17 |
| 2006-11-07 | 372 | 372 | 370 | 370 | 4,000 | 308.33 |
| 2006-11-06 | 370 | 371 | 370 | 371 | 5,000 | 309.17 |
| 2006-11-02 | 370 | 371 | 370 | 370 | 7,000 | 308.33 |
| 2006-11-01 | 370 | 374 | 370 | 373 | 10,000 | 310.83 |
| 2006-10-31 | 372 | 373 | 370 | 371 | 23,000 | 309.17 |
| 2006-10-30 | 380 | 380 | 373 | 373 | 20,000 | 310.83 |
| 2006-10-27 | 376 | 379 | 376 | 376 | 15,000 | 313.33 |
| 2006-10-26 | 379 | 383 | 379 | 381 | 5,000 | 317.50 |
| 2006-10-25 | 382 | 385 | 381 | 381 | 10,000 | 317.50 |
| 2006-10-24 | 390 | 395 | 385 | 385 | 29,000 | 320.83 |
| 2006-10-23 | 380 | 381 | 380 | 380 | 8,000 | 316.67 |
| 2006-10-20 | 381 | 382 | 378 | 379 | 6,000 | 315.83 |
| 2006-10-19 | 382 | 386 | 382 | 386 | 3,000 | 321.67 |
| 2006-10-18 | 379 | 380 | 377 | 377 | 4,000 | 314.17 |
| 2006-10-17 | 385 | 385 | 378 | 379 | 16,000 | 315.83 |
| 2006-10-16 | 369 | 375 | 366 | 375 | 9,000 | 312.50 |
| 2006-10-13 | 377 | 380 | 370 | 370 | 14,000 | 308.33 |
| 2006-10-12 | 370 | 373 | 370 | 373 | 7,000 | 310.83 |
| 2006-10-11 | 376 | 376 | 373 | 373 | 8,000 | 310.83 |
| 2006-10-10 | 375 | 376 | 375 | 376 | 9,000 | 313.33 |
| 2006-10-06 | 375 | 378 | 375 | 375 | 14,000 | 312.50 |
| 2006-10-05 | 377 | 378 | 376 | 378 | 17,000 | 315 |
| 2006-10-04 | 385 | 386 | 381 | 381 | 12,000 | 317.50 |
| 2006-10-03 | 384 | 385 | 384 | 385 | 7,000 | 320.83 |
| 2006-10-02 | 385 | 388 | 383 | 387 | 13,000 | 322.50 |
| 2006-09-29 | 386 | 386 | 385 | 386 | 6,000 | 321.67 |
| 2006-09-28 | 383 | 383 | 378 | 381 | 11,000 | 317.50 |
| 2006-09-27 | 370 | 380 | 370 | 376 | 15,000 | 313.33 |
| 2006-09-26 | 375 | 375 | 375 | 375 | 3,000 | 312.50 |
| 2006-09-25 | 380 | 385 | 380 | 380 | 16,000 | 316.67 |
| 2006-09-22 | 381 | 381 | 380 | 380 | 17,000 | 316.67 |
| 2006-09-21 | 383 | 383 | 381 | 381 | 21,000 | 317.50 |
| 2006-09-20 | 385 | 385 | 382 | 382 | 7,000 | 318.33 |
| 2006-09-19 | 395 | 395 | 385 | 385 | 4,000 | 320.83 |
| 2006-09-15 | 391 | 393 | 381 | 387 | 28,000 | 322.50 |
| 2006-09-14 | 390 | 391 | 378 | 381 | 13,000 | 317.50 |
| 2006-09-13 | 396 | 396 | 390 | 390 | 19,000 | 325 |
| 2006-09-12 | 399 | 400 | 396 | 396 | 4,000 | 330 |
| 2006-09-11 | 400 | 400 | 396 | 398 | 6,000 | 331.67 |
| 2006-09-08 | 392 | 401 | 392 | 396 | 23,000 | 330 |
| 2006-09-07 | 406 | 406 | 400 | 402 | 9,000 | 335 |
| 2006-09-06 | 408 | 409 | 407 | 407 | 8,000 | 339.17 |
| 2006-09-05 | 404 | 404 | 404 | 404 | 3,000 | 336.67 |
| 2006-09-04 | 404 | 404 | 399 | 399 | 5,000 | 332.50 |
| 2006-09-01 | 404 | 404 | 398 | 400 | 12,000 | 333.33 |
| 2006-08-31 | 405 | 405 | 404 | 404 | 8,000 | 336.67 |
| 2006-08-30 | 399 | 399 | 395 | 396 | 6,000 | 330 |
| 2006-08-29 | 401 | 401 | 396 | 398 | 7,000 | 331.67 |
| 2006-08-28 | 418 | 418 | 402 | 402 | 5,000 | 335 |
| 2006-08-25 | 416 | 418 | 416 | 418 | 2,000 | 348.33 |
| 2006-08-24 | 409 | 414 | 409 | 414 | 8,000 | 345 |
| 2006-08-23 | 410 | 414 | 410 | 414 | 5,000 | 345 |
| 2006-08-22 | 414 | 415 | 414 | 415 | 5,000 | 345.83 |
| 2006-08-21 | 417 | 417 | 413 | 414 | 19,000 | 345 |
| 2006-08-18 | 416 | 416 | 413 | 413 | 3,000 | 344.17 |
| 2006-08-17 | 417 | 417 | 412 | 413 | 14,000 | 344.17 |
| 2006-08-16 | 416 | 416 | 408 | 408 | 12,000 | 340 |
| 2006-08-15 | 404 | 408 | 404 | 408 | 5,000 | 340 |
| 2006-08-14 | 397 | 407 | 397 | 400 | 6,000 | 333.33 |
| 2006-08-11 | 409 | 409 | 402 | 404 | 22,000 | 336.67 |
| 2006-08-10 | 417 | 419 | 413 | 419 | 11,000 | 349.17 |
| 2006-08-09 | 413 | 413 | 407 | 411 | 5,000 | 342.50 |
| 2006-08-08 | 415 | 415 | 410 | 411 | 10,000 | 342.50 |
| 2006-08-07 | 405 | 405 | 395 | 405 | 11,000 | 337.50 |
| 2006-08-04 | 395 | 400 | 395 | 400 | 23,000 | 333.33 |
| 2006-08-03 | 400 | 400 | 395 | 395 | 14,000 | 329.17 |
| 2006-08-02 | 393 | 393 | 387 | 390 | 25,000 | 325 |
| 2006-08-01 | 400 | 400 | 392 | 395 | 7,000 | 329.17 |
| 2006-07-31 | 402 | 402 | 396 | 400 | 8,000 | 333.33 |
| 2006-07-28 | 386 | 392 | 386 | 392 | 10,000 | 326.67 |
| 2006-07-27 | 396 | 396 | 394 | 396 | 14,000 | 330 |
| 2006-07-26 | 399 | 400 | 395 | 396 | 9,000 | 330 |
| 2006-07-25 | 413 | 413 | 405 | 407 | 11,000 | 339.17 |
| 2006-07-24 | 412 | 412 | 412 | 412 | 3,000 | 343.33 |
| 2006-07-21 | 412 | 415 | 405 | 407 | 21,000 | 339.17 |
| 2006-07-20 | 412 | 412 | 412 | 412 | 7,000 | 343.33 |
| 2006-07-19 | 408 | 408 | 399 | 399 | 5,000 | 332.50 |
| 2006-07-18 | 413 | 413 | 408 | 408 | 13,000 | 340 |
| 2006-07-14 | 416 | 417 | 416 | 417 | 2,000 | 347.50 |
| 2006-07-13 | 417 | 419 | 416 | 416 | 5,000 | 346.67 |
| 2006-07-12 | 423 | 423 | 420 | 420 | 17,000 | 350 |
| 2006-07-11 | 415 | 420 | 415 | 418 | 14,000 | 348.33 |
| 2006-07-10 | 415 | 415 | 414 | 415 | 11,000 | 345.83 |
| 2006-07-07 | 423 | 423 | 422 | 422 | 4,000 | 351.67 |
| 2006-07-06 | 423 | 423 | 418 | 418 | 8,000 | 348.33 |
| 2006-07-05 | 425 | 425 | 419 | 420 | 27,000 | 350 |
| 2006-07-04 | 423 | 429 | 421 | 422 | 14,000 | 351.67 |
| 2006-07-03 | 424 | 425 | 422 | 423 | 55,000 | 352.50 |
| 2006-06-30 | 417 | 423 | 416 | 422 | 31,000 | 351.67 |
| 2006-06-29 | 423 | 429 | 418 | 419 | 34,000 | 349.17 |
| 2006-06-28 | 425 | 427 | 418 | 418 | 38,000 | 348.33 |
| 2006-06-27 | 430 | 440 | 427 | 440 | 7,000 | 366.67 |
| 2006-06-26 | 431 | 433 | 421 | 425 | 37,000 | 354.17 |
| 2006-06-23 | 438 | 438 | 438 | 438 | 3,000 | 365 |
| 2006-06-22 | 437 | 440 | 435 | 437 | 33,000 | 364.17 |
| 2006-06-21 | 444 | 444 | 435 | 436 | 40,000 | 363.33 |
| 2006-06-20 | 445 | 445 | 437 | 443 | 12,000 | 369.17 |
| 2006-06-19 | 440 | 440 | 435 | 435 | 2,000 | 362.50 |
| 2006-06-16 | 430 | 439 | 430 | 435 | 14,000 | 362.50 |
| 2006-06-15 | 423 | 430 | 422 | 428 | 8,000 | 356.67 |
| 2006-06-14 | 418 | 425 | 418 | 423 | 13,000 | 352.50 |
| 2006-06-13 | 427 | 431 | 427 | 431 | 10,000 | 359.17 |
| 2006-06-12 | 441 | 441 | 430 | 432 | 13,000 | 360 |
| 2006-06-09 | 440 | 460 | 433 | 440 | 29,000 | 366.67 |
| 2006-06-08 | 443 | 443 | 435 | 442 | 18,000 | 368.33 |
| 2006-06-07 | 430 | 441 | 425 | 433 | 9,000 | 360.83 |
| 2006-06-06 | 440 | 440 | 430 | 440 | 12,000 | 366.67 |
| 2006-06-05 | 446 | 462 | 441 | 452 | 17,000 | 376.67 |
| 2006-06-02 | 461 | 461 | 451 | 456 | 9,000 | 380 |
| 2006-06-01 | 466 | 467 | 460 | 462 | 25,000 | 385 |
| 2006-05-31 | 472 | 472 | 463 | 466 | 23,000 | 388.33 |
| 2006-05-30 | 489 | 489 | 470 | 470 | 15,000 | 391.67 |
| 2006-05-29 | 488 | 491 | 488 | 489 | 22,000 | 407.50 |
| 2006-05-26 | 488 | 493 | 488 | 493 | 31,000 | 410.83 |
| 2006-05-25 | 502 | 502 | 498 | 498 | 28,000 | 415 |
| 2006-05-24 | 492 | 504 | 492 | 502 | 12,000 | 418.33 |
| 2006-05-23 | 510 | 510 | 502 | 502 | 20,000 | 418.33 |
| 2006-05-22 | 498 | 500 | 495 | 500 | 66,000 | 416.67 |
| 2006-05-19 | 483 | 491 | 483 | 491 | 10,000 | 409.17 |
| 2006-05-18 | 484 | 486 | 484 | 485 | 12,000 | 404.17 |
| 2006-05-17 | 496 | 502 | 485 | 491 | 43,000 | 409.17 |
| 2006-05-16 | 496 | 509 | 487 | 498 | 27,000 | 415 |
| 2006-05-15 | 500 | 500 | 483 | 483 | 44,000 | 402.50 |
| 2006-05-12 | 521 | 521 | 514 | 514 | 44,000 | 428.33 |
| 2006-05-11 | 520 | 525 | 511 | 511 | 52,000 | 425.83 |
| 2006-05-10 | 554 | 554 | 550 | 550 | 15,000 | 458.33 |
| 2006-05-09 | 567 | 573 | 562 | 562 | 6,000 | 468.33 |
| 2006-05-08 | 563 | 573 | 563 | 567 | 11,000 | 472.50 |
| 2006-05-02 | 567 | 573 | 567 | 573 | 15,000 | 477.50 |
| 2006-05-01 | 570 | 570 | 560 | 560 | 13,000 | 466.67 |
| 2006-04-28 | 547 | 550 | 542 | 550 | 18,000 | 458.33 |
| 2006-04-27 | 551 | 551 | 542 | 548 | 11,000 | 456.67 |
| 2006-04-26 | 539 | 551 | 539 | 551 | 12,000 | 459.17 |
| 2006-04-25 | 535 | 538 | 535 | 537 | 9,000 | 447.50 |
| 2006-04-24 | 552 | 552 | 531 | 540 | 27,000 | 450 |
| 2006-04-21 | 545 | 545 | 541 | 542 | 22,000 | 451.67 |
| 2006-04-20 | 555 | 555 | 542 | 543 | 6,000 | 452.50 |
| 2006-04-19 | 575 | 575 | 555 | 555 | 20,000 | 462.50 |
| 2006-04-18 | 555 | 560 | 541 | 547 | 20,000 | 455.83 |
| 2006-04-17 | 567 | 567 | 555 | 555 | 10,000 | 462.50 |
| 2006-04-14 | 563 | 573 | 563 | 568 | 9,000 | 473.33 |
| 2006-04-13 | 577 | 577 | 562 | 562 | 10,000 | 468.33 |
| 2006-04-12 | 576 | 583 | 562 | 562 | 9,000 | 468.33 |
| 2006-04-11 | 572 | 577 | 572 | 573 | 11,000 | 477.50 |
| 2006-04-10 | 582 | 582 | 577 | 577 | 7,000 | 480.83 |
| 2006-04-07 | 587 | 589 | 581 | 582 | 16,000 | 485 |
| 2006-04-06 | 598 | 598 | 586 | 588 | 13,000 | 490 |
| 2006-04-05 | 581 | 599 | 581 | 592 | 25,000 | 493.33 |
| 2006-04-04 | 610 | 610 | 580 | 594 | 42,000 | 495 |
| 2006-04-03 | 599 | 610 | 599 | 609 | 22,000 | 507.50 |
| 2006-03-31 | 575 | 599 | 566 | 599 | 38,000 | 499.17 |
| 2006-03-30 | 574 | 575 | 570 | 575 | 22,000 | 479.17 |
| 2006-03-29 | 554 | 570 | 554 | 560 | 11,000 | 466.67 |
| 2006-03-28 | 564 | 565 | 561 | 564 | 9,000 | 470 |
| 2006-03-27 | 570 | 575 | 570 | 575 | 5,000 | 479.17 |
| 2006-03-24 | 566 | 567 | 566 | 567 | 3,000 | 472.50 |
| 2006-03-23 | 589 | 589 | 573 | 575 | 13,000 | 479.17 |
| 2006-03-22 | 589 | 589 | 555 | 582 | 59,000 | 485 |
| 2006-03-20 | 577 | 584 | 577 | 584 | 7,000 | 486.67 |
| 2006-03-17 | 580 | 580 | 565 | 575 | 18,000 | 479.17 |
| 2006-03-16 | 579 | 579 | 570 | 570 | 9,000 | 475 |
| 2006-03-15 | 588 | 588 | 580 | 585 | 7,000 | 487.50 |
| 2006-03-14 | 590 | 590 | 580 | 589 | 16,000 | 490.83 |
| 2006-03-13 | 580 | 580 | 578 | 580 | 14,000 | 483.33 |
| 2006-03-10 | 574 | 581 | 570 | 570 | 26,000 | 475 |
| 2006-03-09 | 567 | 573 | 564 | 564 | 13,000 | 470 |
| 2006-03-08 | 560 | 570 | 554 | 568 | 34,000 | 473.33 |
| 2006-03-07 | 549 | 565 | 549 | 560 | 9,000 | 466.67 |
| 2006-03-06 | 559 | 562 | 559 | 559 | 18,000 | 465.83 |
| 2006-03-03 | 567 | 577 | 567 | 577 | 10,000 | 480.83 |
| 2006-03-02 | 574 | 575 | 566 | 566 | 8,000 | 471.67 |
| 2006-03-01 | 571 | 571 | 565 | 565 | 4,000 | 470.83 |
| 2006-02-28 | 587 | 587 | 572 | 576 | 23,000 | 480 |
| 2006-02-27 | 593 | 600 | 563 | 583 | 51,000 | 485.83 |
| 2006-02-24 | 605 | 615 | 590 | 590 | 35,000 | 491.67 |
| 2006-02-23 | 582 | 601 | 582 | 601 | 16,000 | 500.83 |
| 2006-02-22 | 610 | 614 | 599 | 602 | 36,000 | 501.67 |
| 2006-02-21 | 549 | 590 | 549 | 581 | 38,000 | 484.17 |
| 2006-02-20 | 516 | 550 | 509 | 549 | 64,000 | 457.50 |
| 2006-02-17 | 591 | 595 | 580 | 580 | 42,000 | 483.33 |
| 2006-02-16 | 609 | 612 | 605 | 611 | 33,000 | 509.17 |
| 2006-02-15 | 634 | 634 | 602 | 629 | 23,000 | 524.17 |
| 2006-02-14 | 610 | 639 | 610 | 634 | 39,000 | 528.33 |
| 2006-02-13 | 661 | 661 | 610 | 630 | 29,000 | 525 |
| 2006-02-10 | 654 | 660 | 654 | 660 | 26,000 | 550 |
| 2006-02-09 | 649 | 659 | 647 | 655 | 27,000 | 545.83 |
| 2006-02-08 | 647 | 649 | 646 | 647 | 29,000 | 539.17 |
| 2006-02-07 | 640 | 647 | 639 | 647 | 15,000 | 539.17 |
| 2006-02-06 | 644 | 644 | 631 | 639 | 17,000 | 532.50 |
| 2006-02-03 | 642 | 642 | 627 | 642 | 28,000 | 535 |
| 2006-02-02 | 639 | 642 | 630 | 642 | 38,000 | 535 |
| 2006-02-01 | 637 | 642 | 625 | 639 | 38,000 | 532.50 |
| 2006-01-31 | 627 | 640 | 626 | 637 | 25,000 | 530.83 |
| 2006-01-30 | 623 | 630 | 617 | 626 | 54,000 | 521.67 |
| 2006-01-27 | 615 | 621 | 614 | 617 | 44,000 | 514.17 |
| 2006-01-26 | 607 | 614 | 607 | 614 | 34,000 | 511.67 |
| 2006-01-25 | 608 | 609 | 598 | 606 | 15,000 | 505 |
| 2006-01-24 | 590 | 609 | 590 | 609 | 22,000 | 507.50 |
| 2006-01-23 | 581 | 598 | 581 | 590 | 31,000 | 491.67 |
| 2006-01-20 | 609 | 611 | 605 | 611 | 18,000 | 509.17 |
| 2006-01-19 | 550 | 605 | 550 | 605 | 35,000 | 504.17 |
| 2006-01-18 | 590 | 593 | 563 | 580 | 42,000 | 483.33 |
| 2006-01-17 | 612 | 620 | 600 | 600 | 35,000 | 500 |
| 2006-01-16 | 614 | 615 | 607 | 612 | 34,000 | 510 |
| 2006-01-13 | 616 | 629 | 611 | 611 | 31,000 | 509.17 |
| 2006-01-12 | 605 | 626 | 605 | 620 | 28,000 | 516.67 |
| 2006-01-11 | 601 | 606 | 601 | 603 | 23,000 | 502.50 |
| 2006-01-10 | 597 | 608 | 597 | 601 | 15,000 | 500.83 |
| 2006-01-06 | 598 | 610 | 591 | 595 | 54,000 | 495.83 |
| 2006-01-05 | 597 | 600 | 577 | 597 | 32,000 | 497.50 |
| 2006-01-04 | 596 | 598 | 596 | 597 | 23,000 | 497.50 |
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
