1930 北陸電気工事(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 298 | 298 | 297 | 297 | 3,000 | 247.50 |
| 2007-12-27 | 297 | 304 | 297 | 304 | 8,000 | 253.33 |
| 2007-12-26 | 296 | 301 | 296 | 300 | 5,000 | 250 |
| 2007-12-25 | 305 | 305 | 296 | 298 | 19,000 | 248.33 |
| 2007-12-21 | 304 | 305 | 304 | 305 | 10,000 | 254.17 |
| 2007-12-20 | 302 | 304 | 296 | 304 | 20,000 | 253.33 |
| 2007-12-19 | 315 | 315 | 302 | 304 | 15,000 | 253.33 |
| 2007-12-18 | 312 | 314 | 311 | 313 | 7,000 | 260.83 |
| 2007-12-17 | 312 | 315 | 311 | 311 | 9,000 | 259.17 |
| 2007-12-14 | 321 | 321 | 311 | 313 | 24,000 | 260.83 |
| 2007-12-13 | 318 | 323 | 315 | 316 | 16,000 | 263.33 |
| 2007-12-12 | 325 | 325 | 321 | 322 | 11,000 | 268.33 |
| 2007-12-11 | 328 | 330 | 321 | 325 | 36,000 | 270.83 |
| 2007-12-10 | 325 | 328 | 325 | 328 | 8,000 | 273.33 |
| 2007-12-07 | 325 | 334 | 325 | 330 | 8,000 | 275 |
| 2007-12-06 | 331 | 332 | 328 | 328 | 3,000 | 273.33 |
| 2007-12-05 | 325 | 329 | 325 | 329 | 16,000 | 274.17 |
| 2007-12-04 | 331 | 332 | 324 | 324 | 23,000 | 270 |
| 2007-12-03 | 320 | 321 | 319 | 321 | 13,000 | 267.50 |
| 2007-11-30 | 313 | 329 | 313 | 317 | 18,000 | 264.17 |
| 2007-11-29 | 311 | 315 | 311 | 313 | 15,000 | 260.83 |
| 2007-11-28 | 315 | 315 | 315 | 315 | 2,000 | 262.50 |
| 2007-11-27 | 317 | 317 | 317 | 317 | 4,000 | 264.17 |
| 2007-11-26 | 317 | 326 | 313 | 315 | 9,000 | 262.50 |
| 2007-11-22 | 319 | 322 | 317 | 322 | 10,000 | 268.33 |
| 2007-11-21 | 317 | 317 | 300 | 300 | 16,000 | 250 |
| 2007-11-20 | 317 | 317 | 315 | 316 | 9,000 | 263.33 |
| 2007-11-19 | 330 | 330 | 319 | 319 | 10,000 | 265.83 |
| 2007-11-16 | 320 | 320 | 317 | 320 | 26,000 | 266.67 |
| 2007-11-15 | 323 | 323 | 321 | 321 | 3,000 | 267.50 |
| 2007-11-14 | 324 | 324 | 323 | 323 | 4,000 | 269.17 |
| 2007-11-13 | 325 | 325 | 320 | 320 | 3,000 | 266.67 |
| 2007-11-12 | 321 | 324 | 321 | 322 | 12,000 | 268.33 |
| 2007-11-09 | 323 | 325 | 322 | 325 | 8,000 | 270.83 |
| 2007-11-08 | 328 | 329 | 324 | 326 | 9,000 | 271.67 |
| 2007-11-07 | 337 | 337 | 330 | 330 | 2,000 | 275 |
| 2007-11-06 | 336 | 336 | 336 | 336 | 3,000 | 280 |
| 2007-11-05 | 333 | 333 | 331 | 331 | 5,000 | 275.83 |
| 2007-11-02 | 342 | 342 | 332 | 335 | 9,000 | 279.17 |
| 2007-11-01 | 337 | 338 | 337 | 338 | 3,000 | 281.67 |
| 2007-10-31 | 334 | 336 | 334 | 336 | 3,000 | 280 |
| 2007-10-30 | 341 | 342 | 334 | 334 | 8,000 | 278.33 |
| 2007-10-29 | 335 | 340 | 335 | 336 | 21,000 | 280 |
| 2007-10-26 | 337 | 345 | 337 | 345 | 6,000 | 287.50 |
| 2007-10-25 | 344 | 344 | 338 | 341 | 12,000 | 284.17 |
| 2007-10-24 | 353 | 354 | 353 | 354 | 3,000 | 295 |
| 2007-10-23 | 358 | 358 | 351 | 353 | 8,000 | 294.17 |
| 2007-10-22 | 347 | 352 | 347 | 348 | 10,000 | 290 |
| 2007-10-19 | 348 | 348 | 347 | 347 | 3,000 | 289.17 |
| 2007-10-17 | 353 | 353 | 352 | 352 | 5,000 | 293.33 |
| 2007-10-16 | 359 | 359 | 354 | 354 | 3,000 | 295 |
| 2007-10-15 | 359 | 359 | 354 | 354 | 4,000 | 295 |
| 2007-10-12 | 361 | 361 | 352 | 352 | 7,000 | 293.33 |
| 2007-10-11 | 360 | 360 | 360 | 360 | 3,000 | 300 |
| 2007-10-10 | 360 | 364 | 360 | 360 | 6,000 | 300 |
| 2007-10-09 | 350 | 358 | 350 | 357 | 4,000 | 297.50 |
| 2007-10-05 | 349 | 350 | 346 | 346 | 6,000 | 288.33 |
| 2007-10-04 | 353 | 354 | 349 | 350 | 12,000 | 291.67 |
| 2007-10-03 | 352 | 352 | 343 | 343 | 18,000 | 285.83 |
| 2007-10-02 | 347 | 353 | 342 | 342 | 7,000 | 285 |
| 2007-10-01 | 350 | 350 | 347 | 347 | 5,000 | 289.17 |
| 2007-09-28 | 351 | 351 | 349 | 349 | 6,000 | 290.83 |
| 2007-09-27 | 343 | 346 | 341 | 346 | 7,000 | 288.33 |
| 2007-09-26 | 332 | 338 | 332 | 338 | 3,000 | 281.67 |
| 2007-09-25 | 343 | 343 | 336 | 337 | 12,000 | 280.83 |
| 2007-09-21 | 333 | 341 | 333 | 336 | 9,000 | 280 |
| 2007-09-20 | 336 | 337 | 331 | 333 | 17,000 | 277.50 |
| 2007-09-19 | 325 | 336 | 325 | 336 | 5,000 | 280 |
| 2007-09-18 | 323 | 328 | 323 | 328 | 3,000 | 273.33 |
| 2007-09-14 | 332 | 337 | 332 | 337 | 14,000 | 280.83 |
| 2007-09-13 | 334 | 334 | 334 | 334 | 1,000 | 278.33 |
| 2007-09-12 | 334 | 334 | 334 | 334 | 1,000 | 278.33 |
| 2007-09-11 | 334 | 334 | 334 | 334 | 2,000 | 278.33 |
| 2007-09-10 | 336 | 336 | 333 | 336 | 5,000 | 280 |
| 2007-09-07 | 338 | 340 | 338 | 338 | 16,000 | 281.67 |
| 2007-09-06 | 347 | 347 | 340 | 341 | 14,000 | 284.17 |
| 2007-09-05 | 348 | 350 | 343 | 350 | 14,000 | 291.67 |
| 2007-09-04 | 341 | 350 | 339 | 350 | 19,000 | 291.67 |
| 2007-09-03 | 340 | 343 | 340 | 343 | 2,000 | 285.83 |
| 2007-08-31 | 339 | 339 | 339 | 339 | 1,000 | 282.50 |
| 2007-08-30 | 338 | 338 | 338 | 338 | 5,000 | 281.67 |
| 2007-08-29 | 338 | 339 | 338 | 339 | 5,000 | 282.50 |
| 2007-08-28 | 345 | 345 | 341 | 342 | 5,000 | 285 |
| 2007-08-27 | 348 | 349 | 343 | 346 | 9,000 | 288.33 |
| 2007-08-24 | 342 | 342 | 340 | 340 | 4,000 | 283.33 |
| 2007-08-23 | 340 | 345 | 336 | 337 | 14,000 | 280.83 |
| 2007-08-22 | 344 | 346 | 338 | 338 | 15,000 | 281.67 |
| 2007-08-21 | 357 | 357 | 345 | 345 | 21,000 | 287.50 |
| 2007-08-20 | 361 | 361 | 356 | 356 | 11,000 | 296.67 |
| 2007-08-17 | 351 | 351 | 340 | 340 | 22,000 | 283.33 |
| 2007-08-16 | 354 | 354 | 352 | 352 | 9,000 | 293.33 |
| 2007-08-14 | 350 | 354 | 350 | 354 | 6,000 | 295 |
| 2007-08-13 | 350 | 356 | 349 | 352 | 7,000 | 293.33 |
| 2007-08-10 | 361 | 361 | 358 | 359 | 12,000 | 299.17 |
| 2007-08-09 | 370 | 370 | 363 | 363 | 8,000 | 302.50 |
| 2007-08-08 | 366 | 368 | 365 | 365 | 3,000 | 304.17 |
| 2007-08-07 | 369 | 369 | 364 | 366 | 4,000 | 305 |
| 2007-08-06 | 366 | 370 | 366 | 370 | 4,000 | 308.33 |
| 2007-08-03 | 361 | 367 | 361 | 362 | 12,000 | 301.67 |
| 2007-08-02 | 373 | 378 | 368 | 368 | 7,000 | 306.67 |
| 2007-08-01 | 375 | 375 | 371 | 372 | 3,000 | 310 |
| 2007-07-31 | 373 | 373 | 371 | 372 | 7,000 | 310 |
| 2007-07-30 | 373 | 373 | 365 | 373 | 10,000 | 310.83 |
| 2007-07-27 | 371 | 371 | 356 | 371 | 21,000 | 309.17 |
| 2007-07-26 | 387 | 387 | 377 | 377 | 31,000 | 314.17 |
| 2007-07-25 | 393 | 393 | 389 | 389 | 19,000 | 324.17 |
| 2007-07-24 | 391 | 391 | 390 | 390 | 7,000 | 325 |
| 2007-07-23 | 394 | 394 | 389 | 389 | 26,000 | 324.17 |
| 2007-07-20 | 400 | 400 | 392 | 392 | 13,000 | 326.67 |
| 2007-07-19 | 395 | 400 | 395 | 396 | 19,000 | 330 |
| 2007-07-18 | 398 | 400 | 395 | 395 | 47,000 | 329.17 |
| 2007-07-17 | 408 | 420 | 403 | 407 | 156,000 | 339.17 |
| 2007-07-13 | 385 | 385 | 383 | 383 | 4,000 | 319.17 |
| 2007-07-12 | 392 | 392 | 384 | 385 | 13,000 | 320.83 |
| 2007-07-11 | 391 | 391 | 386 | 386 | 7,000 | 321.67 |
| 2007-07-10 | 392 | 392 | 391 | 391 | 3,000 | 325.83 |
| 2007-07-09 | 397 | 397 | 395 | 395 | 6,000 | 329.17 |
| 2007-07-06 | 397 | 397 | 387 | 387 | 8,000 | 322.50 |
| 2007-07-05 | 399 | 399 | 396 | 396 | 10,000 | 330 |
| 2007-07-04 | 396 | 399 | 396 | 397 | 6,000 | 330.83 |
| 2007-07-03 | 400 | 400 | 395 | 398 | 48,000 | 331.67 |
| 2007-07-02 | 389 | 392 | 388 | 391 | 32,000 | 325.83 |
| 2007-06-29 | 385 | 386 | 385 | 386 | 12,000 | 321.67 |
| 2007-06-28 | 381 | 385 | 381 | 385 | 18,000 | 320.83 |
| 2007-06-27 | 385 | 385 | 380 | 380 | 11,000 | 316.67 |
| 2007-06-26 | 386 | 386 | 385 | 385 | 2,000 | 320.83 |
| 2007-06-25 | 386 | 386 | 384 | 384 | 5,000 | 320 |
| 2007-06-22 | 387 | 387 | 386 | 386 | 8,000 | 321.67 |
| 2007-06-21 | 383 | 384 | 383 | 384 | 9,000 | 320 |
| 2007-06-20 | 382 | 383 | 382 | 383 | 4,000 | 319.17 |
| 2007-06-19 | 379 | 380 | 379 | 379 | 7,000 | 315.83 |
| 2007-06-18 | 376 | 379 | 376 | 379 | 5,000 | 315.83 |
| 2007-06-15 | 380 | 380 | 380 | 380 | 1,000 | 316.67 |
| 2007-06-14 | 378 | 378 | 377 | 378 | 4,000 | 315 |
| 2007-06-13 | 379 | 382 | 371 | 374 | 14,000 | 311.67 |
| 2007-06-12 | 386 | 386 | 369 | 374 | 22,000 | 311.67 |
| 2007-06-11 | 386 | 391 | 386 | 387 | 5,000 | 322.50 |
| 2007-06-08 | 386 | 390 | 385 | 386 | 30,000 | 321.67 |
| 2007-06-07 | 394 | 394 | 391 | 392 | 9,000 | 326.67 |
| 2007-06-06 | 396 | 396 | 391 | 393 | 6,000 | 327.50 |
| 2007-06-05 | 394 | 398 | 391 | 391 | 16,000 | 325.83 |
| 2007-06-04 | 395 | 398 | 392 | 398 | 11,000 | 331.67 |
| 2007-06-01 | 389 | 390 | 388 | 388 | 10,000 | 323.33 |
| 2007-05-31 | 391 | 393 | 391 | 393 | 3,000 | 327.50 |
| 2007-05-30 | 392 | 392 | 386 | 390 | 5,000 | 325 |
| 2007-05-29 | 383 | 392 | 383 | 392 | 6,000 | 326.67 |
| 2007-05-28 | 386 | 388 | 386 | 388 | 4,000 | 323.33 |
| 2007-05-25 | 384 | 387 | 384 | 387 | 15,000 | 322.50 |
| 2007-05-24 | 388 | 393 | 386 | 393 | 9,000 | 327.50 |
| 2007-05-23 | 384 | 384 | 383 | 383 | 4,000 | 319.17 |
| 2007-05-22 | 390 | 391 | 384 | 384 | 25,000 | 320 |
| 2007-05-21 | 379 | 380 | 379 | 380 | 5,000 | 316.67 |
| 2007-05-18 | 384 | 384 | 377 | 378 | 5,000 | 315 |
| 2007-05-17 | 389 | 389 | 385 | 385 | 2,000 | 320.83 |
| 2007-05-16 | 385 | 385 | 383 | 384 | 5,000 | 320 |
| 2007-05-15 | 397 | 397 | 390 | 390 | 7,000 | 325 |
| 2007-05-14 | 400 | 400 | 394 | 398 | 10,000 | 331.67 |
| 2007-05-11 | 396 | 397 | 392 | 392 | 3,000 | 326.67 |
| 2007-05-10 | 400 | 400 | 395 | 396 | 17,000 | 330 |
| 2007-05-09 | 400 | 403 | 400 | 402 | 3,000 | 335 |
| 2007-05-08 | 400 | 402 | 400 | 402 | 8,000 | 335 |
| 2007-05-07 | 397 | 400 | 397 | 399 | 6,000 | 332.50 |
| 2007-05-02 | 399 | 399 | 395 | 395 | 2,000 | 329.17 |
| 2007-05-01 | 390 | 396 | 390 | 396 | 8,000 | 330 |
| 2007-04-27 | 398 | 398 | 393 | 393 | 5,000 | 327.50 |
| 2007-04-26 | 392 | 398 | 392 | 398 | 6,000 | 331.67 |
| 2007-04-25 | 391 | 391 | 386 | 386 | 4,000 | 321.67 |
| 2007-04-24 | 392 | 392 | 392 | 392 | 2,000 | 326.67 |
| 2007-04-23 | 394 | 394 | 392 | 392 | 14,000 | 326.67 |
| 2007-04-20 | 387 | 392 | 387 | 392 | 4,000 | 326.67 |
| 2007-04-19 | 388 | 389 | 383 | 387 | 15,000 | 322.50 |
| 2007-04-18 | 385 | 388 | 385 | 388 | 6,000 | 323.33 |
| 2007-04-17 | 396 | 396 | 390 | 390 | 8,000 | 325 |
| 2007-04-16 | 401 | 401 | 401 | 401 | 4,000 | 334.17 |
| 2007-04-13 | 398 | 405 | 389 | 400 | 19,000 | 333.33 |
| 2007-04-12 | 395 | 404 | 395 | 403 | 10,000 | 335.83 |
| 2007-04-11 | 402 | 402 | 396 | 396 | 18,000 | 330 |
| 2007-04-10 | 402 | 402 | 401 | 401 | 4,000 | 334.17 |
| 2007-04-09 | 402 | 405 | 402 | 404 | 10,000 | 336.67 |
| 2007-04-06 | 406 | 406 | 400 | 400 | 16,000 | 333.33 |
| 2007-04-05 | 414 | 414 | 411 | 411 | 9,000 | 342.50 |
| 2007-04-04 | 408 | 408 | 403 | 405 | 11,000 | 337.50 |
| 2007-04-03 | 403 | 411 | 403 | 403 | 19,000 | 335.83 |
| 2007-04-02 | 420 | 420 | 411 | 411 | 8,000 | 342.50 |
| 2007-03-30 | 418 | 420 | 418 | 420 | 10,000 | 350 |
| 2007-03-29 | 405 | 412 | 403 | 412 | 17,000 | 343.33 |
| 2007-03-28 | 421 | 421 | 408 | 410 | 40,000 | 341.67 |
| 2007-03-27 | 429 | 429 | 418 | 421 | 92,000 | 350.83 |
| 2007-03-26 | 420 | 440 | 419 | 431 | 277,000 | 359.17 |
| 2007-03-23 | 401 | 401 | 397 | 397 | 13,000 | 330.83 |
| 2007-03-22 | 399 | 399 | 397 | 399 | 14,000 | 332.50 |
| 2007-03-20 | 390 | 397 | 390 | 397 | 6,000 | 330.83 |
| 2007-03-19 | 383 | 390 | 383 | 390 | 7,000 | 325 |
| 2007-03-16 | 395 | 395 | 392 | 392 | 2,000 | 326.67 |
| 2007-03-15 | 396 | 398 | 396 | 398 | 3,000 | 331.67 |
| 2007-03-14 | 396 | 396 | 396 | 396 | 5,000 | 330 |
| 2007-03-13 | 406 | 406 | 401 | 401 | 4,000 | 334.17 |
| 2007-03-12 | 407 | 408 | 405 | 405 | 4,000 | 337.50 |
| 2007-03-09 | 394 | 402 | 394 | 402 | 19,000 | 335 |
| 2007-03-08 | 400 | 403 | 400 | 403 | 5,000 | 335.83 |
| 2007-03-07 | 404 | 404 | 393 | 395 | 18,000 | 329.17 |
| 2007-03-06 | 380 | 386 | 380 | 385 | 11,000 | 320.83 |
| 2007-03-05 | 413 | 413 | 394 | 395 | 11,000 | 329.17 |
| 2007-03-02 | 399 | 409 | 399 | 409 | 9,000 | 340.83 |
| 2007-03-01 | 410 | 410 | 396 | 409 | 12,000 | 340.83 |
| 2007-02-28 | 401 | 413 | 400 | 413 | 19,000 | 344.17 |
| 2007-02-27 | 417 | 417 | 412 | 413 | 11,000 | 344.17 |
| 2007-02-26 | 419 | 419 | 417 | 417 | 5,000 | 347.50 |
| 2007-02-23 | 418 | 419 | 417 | 417 | 10,000 | 347.50 |
| 2007-02-22 | 413 | 419 | 411 | 418 | 23,000 | 348.33 |
| 2007-02-21 | 407 | 410 | 407 | 409 | 6,000 | 340.83 |
| 2007-02-20 | 407 | 407 | 407 | 407 | 2,000 | 339.17 |
| 2007-02-19 | 409 | 410 | 405 | 407 | 7,000 | 339.17 |
| 2007-02-16 | 411 | 411 | 407 | 410 | 8,000 | 341.67 |
| 2007-02-15 | 405 | 410 | 405 | 410 | 5,000 | 341.67 |
| 2007-02-14 | 405 | 408 | 405 | 405 | 7,000 | 337.50 |
| 2007-02-13 | 402 | 405 | 402 | 402 | 4,000 | 335 |
| 2007-02-09 | 397 | 400 | 396 | 400 | 9,000 | 333.33 |
| 2007-02-08 | 398 | 398 | 398 | 398 | 4,000 | 331.67 |
| 2007-02-07 | 398 | 398 | 396 | 396 | 8,000 | 330 |
| 2007-02-06 | 401 | 402 | 398 | 399 | 18,000 | 332.50 |
| 2007-02-05 | 407 | 407 | 399 | 399 | 23,000 | 332.50 |
| 2007-02-02 | 399 | 400 | 397 | 397 | 7,000 | 330.83 |
| 2007-02-01 | 397 | 400 | 396 | 400 | 19,000 | 333.33 |
| 2007-01-31 | 401 | 401 | 396 | 396 | 2,000 | 330 |
| 2007-01-30 | 398 | 400 | 398 | 400 | 7,000 | 333.33 |
| 2007-01-29 | 399 | 399 | 394 | 398 | 7,000 | 331.67 |
| 2007-01-26 | 396 | 401 | 394 | 394 | 4,000 | 328.33 |
| 2007-01-25 | 402 | 402 | 396 | 396 | 14,000 | 330 |
| 2007-01-24 | 406 | 406 | 396 | 402 | 9,000 | 335 |
| 2007-01-23 | 414 | 414 | 406 | 406 | 21,000 | 338.33 |
| 2007-01-22 | 400 | 404 | 400 | 404 | 6,000 | 336.67 |
| 2007-01-19 | 402 | 402 | 397 | 398 | 4,000 | 331.67 |
| 2007-01-18 | 398 | 398 | 398 | 398 | 2,000 | 331.67 |
| 2007-01-17 | 398 | 399 | 398 | 398 | 7,000 | 331.67 |
| 2007-01-16 | 396 | 396 | 396 | 396 | 3,000 | 330 |
| 2007-01-15 | 395 | 396 | 394 | 396 | 6,000 | 330 |
| 2007-01-12 | 395 | 395 | 394 | 395 | 3,000 | 329.17 |
| 2007-01-11 | 389 | 389 | 387 | 387 | 8,000 | 322.50 |
| 2007-01-10 | 389 | 398 | 383 | 383 | 28,000 | 319.17 |
| 2007-01-09 | 384 | 385 | 384 | 385 | 8,000 | 320.83 |
| 2007-01-05 | 382 | 382 | 378 | 378 | 6,000 | 315 |
| 2007-01-04 | 385 | 386 | 384 | 386 | 7,000 | 321.67 |
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
