1930 北陸電気工事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 342 | 343 | 342 | 342 | 6,000 | 285 |
| 2008-12-29 | 328 | 338 | 328 | 338 | 4,000 | 281.67 |
| 2008-12-25 | 334 | 341 | 333 | 333 | 5,000 | 277.50 |
| 2008-12-24 | 339 | 339 | 333 | 333 | 3,000 | 277.50 |
| 2008-12-22 | 339 | 341 | 338 | 338 | 15,000 | 281.67 |
| 2008-12-19 | 341 | 342 | 331 | 339 | 12,000 | 282.50 |
| 2008-12-18 | 341 | 341 | 336 | 338 | 10,000 | 281.67 |
| 2008-12-17 | 343 | 343 | 333 | 340 | 5,000 | 283.33 |
| 2008-12-16 | 338 | 341 | 335 | 341 | 5,000 | 284.17 |
| 2008-12-15 | 338 | 344 | 338 | 338 | 10,000 | 281.67 |
| 2008-12-12 | 345 | 345 | 337 | 343 | 41,000 | 285.83 |
| 2008-12-11 | 338 | 340 | 337 | 340 | 10,000 | 283.33 |
| 2008-12-10 | 336 | 336 | 334 | 334 | 3,000 | 278.33 |
| 2008-12-09 | 336 | 336 | 336 | 336 | 2,000 | 280 |
| 2008-12-08 | 330 | 338 | 329 | 335 | 18,000 | 279.17 |
| 2008-12-05 | 338 | 338 | 331 | 331 | 9,000 | 275.83 |
| 2008-12-04 | 332 | 333 | 332 | 333 | 4,000 | 277.50 |
| 2008-12-03 | 339 | 339 | 330 | 331 | 9,000 | 275.83 |
| 2008-12-02 | 336 | 336 | 330 | 330 | 24,000 | 275 |
| 2008-12-01 | 336 | 336 | 332 | 336 | 6,000 | 280 |
| 2008-11-28 | 340 | 340 | 331 | 331 | 12,000 | 275.83 |
| 2008-11-27 | 334 | 340 | 334 | 340 | 6,000 | 283.33 |
| 2008-11-26 | 336 | 337 | 334 | 334 | 6,000 | 278.33 |
| 2008-11-25 | 335 | 336 | 334 | 336 | 15,000 | 280 |
| 2008-11-21 | 339 | 339 | 325 | 334 | 30,000 | 278.33 |
| 2008-11-20 | 335 | 339 | 335 | 339 | 18,000 | 282.50 |
| 2008-11-19 | 340 | 344 | 340 | 342 | 18,000 | 285 |
| 2008-11-18 | 345 | 347 | 335 | 336 | 19,000 | 280 |
| 2008-11-17 | 345 | 346 | 345 | 346 | 4,000 | 288.33 |
| 2008-11-14 | 336 | 345 | 336 | 344 | 9,000 | 286.67 |
| 2008-11-13 | 336 | 336 | 331 | 336 | 5,000 | 280 |
| 2008-11-12 | 331 | 336 | 331 | 336 | 10,000 | 280 |
| 2008-11-11 | 339 | 339 | 335 | 336 | 11,000 | 280 |
| 2008-11-10 | 328 | 335 | 328 | 335 | 10,000 | 279.17 |
| 2008-11-07 | 325 | 333 | 320 | 329 | 15,000 | 274.17 |
| 2008-11-06 | 338 | 338 | 330 | 330 | 11,000 | 275 |
| 2008-11-05 | 322 | 337 | 322 | 337 | 26,000 | 280.83 |
| 2008-11-04 | 324 | 324 | 314 | 318 | 17,000 | 265 |
| 2008-10-31 | 300 | 314 | 291 | 314 | 11,000 | 261.67 |
| 2008-10-30 | 299 | 299 | 283 | 290 | 7,000 | 241.67 |
| 2008-10-29 | 290 | 299 | 290 | 299 | 12,000 | 249.17 |
| 2008-10-28 | 290 | 290 | 280 | 290 | 7,000 | 241.67 |
| 2008-10-27 | 299 | 299 | 290 | 290 | 12,000 | 241.67 |
| 2008-10-24 | 305 | 314 | 297 | 309 | 6,000 | 257.50 |
| 2008-10-23 | 304 | 305 | 304 | 305 | 3,000 | 254.17 |
| 2008-10-22 | 320 | 322 | 317 | 318 | 14,000 | 265 |
| 2008-10-21 | 316 | 320 | 316 | 320 | 12,000 | 266.67 |
| 2008-10-20 | 302 | 316 | 302 | 316 | 5,000 | 263.33 |
| 2008-10-17 | 319 | 320 | 314 | 317 | 9,000 | 264.17 |
| 2008-10-16 | 321 | 321 | 306 | 306 | 4,000 | 255 |
| 2008-10-15 | 324 | 329 | 320 | 325 | 7,000 | 270.83 |
| 2008-10-14 | 300 | 335 | 285 | 334 | 10,000 | 278.33 |
| 2008-10-10 | 275 | 281 | 275 | 280 | 19,000 | 233.33 |
| 2008-10-09 | 269 | 278 | 269 | 277 | 10,000 | 230.83 |
| 2008-10-08 | 293 | 293 | 265 | 270 | 8,000 | 225 |
| 2008-10-07 | 275 | 292 | 261 | 292 | 10,000 | 243.33 |
| 2008-10-06 | 294 | 297 | 294 | 294 | 18,000 | 245 |
| 2008-10-03 | 315 | 316 | 301 | 304 | 9,000 | 253.33 |
| 2008-10-02 | 325 | 325 | 324 | 325 | 9,000 | 270.83 |
| 2008-10-01 | 320 | 320 | 315 | 315 | 3,000 | 262.50 |
| 2008-09-30 | 325 | 325 | 310 | 315 | 11,000 | 262.50 |
| 2008-09-29 | 330 | 333 | 330 | 330 | 4,000 | 275 |
| 2008-09-26 | 322 | 323 | 314 | 314 | 13,000 | 261.67 |
| 2008-09-25 | 331 | 333 | 331 | 332 | 4,000 | 276.67 |
| 2008-09-24 | 341 | 343 | 336 | 340 | 18,000 | 283.33 |
| 2008-09-22 | 340 | 340 | 335 | 336 | 8,000 | 280 |
| 2008-09-19 | 328 | 338 | 328 | 330 | 5,000 | 275 |
| 2008-09-18 | 325 | 325 | 321 | 323 | 8,000 | 269.17 |
| 2008-09-17 | 327 | 327 | 327 | 327 | 2,000 | 272.50 |
| 2008-09-16 | 331 | 337 | 330 | 330 | 7,000 | 275 |
| 2008-09-12 | 340 | 340 | 340 | 340 | 11,000 | 283.33 |
| 2008-09-11 | 336 | 343 | 336 | 341 | 4,000 | 284.17 |
| 2008-09-10 | 331 | 336 | 331 | 336 | 6,000 | 280 |
| 2008-09-09 | 334 | 334 | 324 | 330 | 4,000 | 275 |
| 2008-09-08 | 331 | 334 | 331 | 334 | 3,000 | 278.33 |
| 2008-09-05 | 324 | 329 | 319 | 329 | 5,000 | 274.17 |
| 2008-09-04 | 330 | 334 | 330 | 334 | 2,000 | 278.33 |
| 2008-09-03 | 326 | 330 | 326 | 330 | 9,000 | 275 |
| 2008-09-02 | 344 | 344 | 336 | 336 | 6,000 | 280 |
| 2008-09-01 | 347 | 347 | 343 | 343 | 4,000 | 285.83 |
| 2008-08-29 | 342 | 347 | 342 | 347 | 9,000 | 289.17 |
| 2008-08-28 | 336 | 336 | 332 | 332 | 2,000 | 276.67 |
| 2008-08-27 | 348 | 348 | 341 | 341 | 6,000 | 284.17 |
| 2008-08-26 | 332 | 348 | 332 | 348 | 16,000 | 290 |
| 2008-08-25 | 333 | 337 | 333 | 337 | 5,000 | 280.83 |
| 2008-08-22 | 336 | 338 | 332 | 338 | 16,000 | 281.67 |
| 2008-08-21 | 335 | 335 | 331 | 331 | 12,000 | 275.83 |
| 2008-08-20 | 313 | 330 | 313 | 330 | 9,000 | 275 |
| 2008-08-19 | 317 | 317 | 317 | 317 | 1,000 | 264.17 |
| 2008-08-18 | 318 | 319 | 317 | 317 | 6,000 | 264.17 |
| 2008-08-15 | 312 | 313 | 310 | 313 | 7,000 | 260.83 |
| 2008-08-13 | 322 | 322 | 312 | 312 | 4,000 | 260 |
| 2008-08-12 | 322 | 323 | 321 | 322 | 9,000 | 268.33 |
| 2008-08-11 | 322 | 322 | 322 | 322 | 1,000 | 268.33 |
| 2008-08-08 | 312 | 312 | 312 | 312 | 2,000 | 260 |
| 2008-08-07 | 326 | 326 | 311 | 311 | 2,000 | 259.17 |
| 2008-08-06 | 316 | 326 | 316 | 326 | 5,000 | 271.67 |
| 2008-08-05 | 309 | 316 | 304 | 316 | 13,000 | 263.33 |
| 2008-08-04 | 320 | 320 | 319 | 319 | 12,000 | 265.83 |
| 2008-08-01 | 340 | 340 | 334 | 334 | 11,000 | 278.33 |
| 2008-07-31 | 340 | 345 | 337 | 345 | 9,000 | 287.50 |
| 2008-07-30 | 333 | 338 | 333 | 338 | 3,000 | 281.67 |
| 2008-07-29 | 321 | 333 | 321 | 333 | 7,000 | 277.50 |
| 2008-07-28 | 331 | 343 | 331 | 331 | 8,000 | 275.83 |
| 2008-07-25 | 330 | 338 | 330 | 338 | 4,000 | 281.67 |
| 2008-07-24 | 333 | 345 | 333 | 345 | 14,000 | 287.50 |
| 2008-07-23 | 340 | 348 | 340 | 342 | 22,000 | 285 |
| 2008-07-22 | 319 | 332 | 319 | 332 | 6,000 | 276.67 |
| 2008-07-18 | 338 | 338 | 317 | 317 | 12,000 | 264.17 |
| 2008-07-17 | 322 | 331 | 322 | 331 | 2,000 | 275.83 |
| 2008-07-16 | 326 | 331 | 326 | 330 | 11,000 | 275 |
| 2008-07-15 | 342 | 342 | 341 | 341 | 2,000 | 284.17 |
| 2008-07-14 | 331 | 341 | 331 | 341 | 11,000 | 284.17 |
| 2008-07-11 | 335 | 335 | 330 | 331 | 9,000 | 275.83 |
| 2008-07-10 | 331 | 331 | 325 | 325 | 14,000 | 270.83 |
| 2008-07-09 | 341 | 346 | 341 | 346 | 3,000 | 288.33 |
| 2008-07-08 | 341 | 341 | 341 | 341 | 2,000 | 284.17 |
| 2008-07-07 | 340 | 340 | 339 | 340 | 4,000 | 283.33 |
| 2008-07-04 | 339 | 340 | 334 | 340 | 12,000 | 283.33 |
| 2008-07-03 | 353 | 353 | 350 | 350 | 8,000 | 291.67 |
| 2008-07-02 | 369 | 369 | 340 | 350 | 44,000 | 291.67 |
| 2008-07-01 | 358 | 362 | 358 | 362 | 25,000 | 301.67 |
| 2008-06-30 | 347 | 350 | 347 | 348 | 12,000 | 290 |
| 2008-06-27 | 348 | 348 | 345 | 346 | 7,000 | 288.33 |
| 2008-06-26 | 347 | 348 | 344 | 348 | 7,000 | 290 |
| 2008-06-25 | 333 | 340 | 333 | 340 | 4,000 | 283.33 |
| 2008-06-24 | 345 | 345 | 341 | 343 | 4,000 | 285.83 |
| 2008-06-23 | 340 | 340 | 340 | 340 | 11,000 | 283.33 |
| 2008-06-20 | 345 | 345 | 336 | 340 | 4,000 | 283.33 |
| 2008-06-19 | 348 | 348 | 343 | 345 | 5,000 | 287.50 |
| 2008-06-18 | 345 | 349 | 345 | 348 | 10,000 | 290 |
| 2008-06-17 | 338 | 344 | 338 | 344 | 4,000 | 286.67 |
| 2008-06-16 | 349 | 349 | 333 | 333 | 12,000 | 277.50 |
| 2008-06-13 | 340 | 340 | 336 | 336 | 17,000 | 280 |
| 2008-06-12 | 333 | 339 | 328 | 339 | 19,000 | 282.50 |
| 2008-06-11 | 330 | 330 | 325 | 325 | 7,000 | 270.83 |
| 2008-06-10 | 325 | 326 | 325 | 326 | 5,000 | 271.67 |
| 2008-06-09 | 332 | 332 | 329 | 329 | 3,000 | 274.17 |
| 2008-06-06 | 330 | 339 | 330 | 332 | 10,000 | 276.67 |
| 2008-06-05 | 339 | 339 | 339 | 339 | 4,000 | 282.50 |
| 2008-06-04 | 327 | 336 | 327 | 336 | 6,000 | 280 |
| 2008-06-03 | 334 | 334 | 330 | 330 | 9,000 | 275 |
| 2008-06-02 | 334 | 339 | 332 | 339 | 11,000 | 282.50 |
| 2008-05-30 | 327 | 335 | 327 | 335 | 10,000 | 279.17 |
| 2008-05-29 | 320 | 322 | 320 | 322 | 7,000 | 268.33 |
| 2008-05-28 | 329 | 329 | 325 | 325 | 6,000 | 270.83 |
| 2008-05-27 | 328 | 330 | 328 | 329 | 11,000 | 274.17 |
| 2008-05-26 | 323 | 325 | 323 | 323 | 8,000 | 269.17 |
| 2008-05-23 | 325 | 326 | 323 | 323 | 9,000 | 269.17 |
| 2008-05-22 | 327 | 330 | 327 | 330 | 8,000 | 275 |
| 2008-05-21 | 340 | 340 | 336 | 337 | 15,000 | 280.83 |
| 2008-05-20 | 338 | 345 | 338 | 340 | 10,000 | 283.33 |
| 2008-05-19 | 333 | 343 | 332 | 343 | 7,000 | 285.83 |
| 2008-05-16 | 339 | 339 | 334 | 338 | 10,000 | 281.67 |
| 2008-05-15 | 334 | 339 | 334 | 339 | 5,000 | 282.50 |
| 2008-05-14 | 323 | 329 | 316 | 329 | 17,000 | 274.17 |
| 2008-05-13 | 320 | 320 | 320 | 320 | 6,000 | 266.67 |
| 2008-05-12 | 321 | 321 | 316 | 320 | 12,000 | 266.67 |
| 2008-05-09 | 315 | 316 | 313 | 316 | 10,000 | 263.33 |
| 2008-05-08 | 308 | 310 | 306 | 310 | 10,000 | 258.33 |
| 2008-05-07 | 310 | 310 | 308 | 308 | 6,000 | 256.67 |
| 2008-05-02 | 307 | 307 | 307 | 307 | 6,000 | 255.83 |
| 2008-05-01 | 303 | 303 | 300 | 300 | 3,000 | 250 |
| 2008-04-30 | 304 | 307 | 304 | 307 | 5,000 | 255.83 |
| 2008-04-28 | 297 | 308 | 297 | 308 | 9,000 | 256.67 |
| 2008-04-25 | 295 | 302 | 294 | 302 | 5,000 | 251.67 |
| 2008-04-24 | 303 | 304 | 300 | 300 | 4,000 | 250 |
| 2008-04-23 | 297 | 305 | 297 | 305 | 2,000 | 254.17 |
| 2008-04-22 | 309 | 309 | 304 | 307 | 18,000 | 255.83 |
| 2008-04-21 | 295 | 304 | 294 | 304 | 8,000 | 253.33 |
| 2008-04-18 | 290 | 295 | 290 | 293 | 21,000 | 244.17 |
| 2008-04-17 | 301 | 305 | 301 | 305 | 4,000 | 254.17 |
| 2008-04-16 | 291 | 301 | 291 | 301 | 3,000 | 250.83 |
| 2008-04-15 | 301 | 301 | 291 | 294 | 11,000 | 245 |
| 2008-04-14 | 307 | 307 | 302 | 302 | 5,000 | 251.67 |
| 2008-04-11 | 310 | 317 | 310 | 317 | 4,000 | 264.17 |
| 2008-04-10 | 301 | 301 | 301 | 301 | 1,000 | 250.83 |
| 2008-04-09 | 302 | 302 | 302 | 302 | 1,000 | 251.67 |
| 2008-04-08 | 307 | 307 | 307 | 307 | 2,000 | 255.83 |
| 2008-04-07 | 307 | 307 | 307 | 307 | 1,000 | 255.83 |
| 2008-04-04 | 309 | 309 | 304 | 308 | 3,000 | 256.67 |
| 2008-04-03 | 308 | 309 | 304 | 305 | 8,000 | 254.17 |
| 2008-04-02 | 320 | 320 | 317 | 318 | 12,000 | 265 |
| 2008-04-01 | 300 | 315 | 300 | 315 | 11,000 | 262.50 |
| 2008-03-31 | 295 | 295 | 295 | 295 | 6,000 | 245.83 |
| 2008-03-28 | 295 | 295 | 285 | 285 | 3,000 | 237.50 |
| 2008-03-27 | 280 | 280 | 280 | 280 | 2,000 | 233.33 |
| 2008-03-26 | 299 | 299 | 299 | 299 | 6,000 | 249.17 |
| 2008-03-25 | 293 | 301 | 293 | 301 | 6,000 | 250.83 |
| 2008-03-24 | 298 | 300 | 298 | 300 | 18,000 | 250 |
| 2008-03-21 | 282 | 288 | 278 | 288 | 14,000 | 240 |
| 2008-03-19 | 271 | 275 | 271 | 275 | 2,000 | 229.17 |
| 2008-03-18 | 255 | 270 | 255 | 270 | 7,000 | 225 |
| 2008-03-17 | 265 | 265 | 265 | 265 | 1,000 | 220.83 |
| 2008-03-14 | 266 | 272 | 265 | 271 | 26,000 | 225.83 |
| 2008-03-13 | 280 | 281 | 280 | 281 | 8,000 | 234.17 |
| 2008-03-12 | 282 | 283 | 282 | 283 | 6,000 | 235.83 |
| 2008-03-11 | 293 | 293 | 280 | 280 | 4,000 | 233.33 |
| 2008-03-10 | 283 | 284 | 283 | 284 | 3,000 | 236.67 |
| 2008-03-06 | 285 | 294 | 285 | 288 | 5,000 | 240 |
| 2008-03-05 | 282 | 292 | 282 | 288 | 5,000 | 240 |
| 2008-03-04 | 288 | 290 | 287 | 287 | 9,000 | 239.17 |
| 2008-03-03 | 301 | 301 | 291 | 298 | 6,000 | 248.33 |
| 2008-02-29 | 306 | 306 | 296 | 296 | 5,000 | 246.67 |
| 2008-02-28 | 291 | 302 | 291 | 302 | 6,000 | 251.67 |
| 2008-02-27 | 306 | 306 | 301 | 301 | 6,000 | 250.83 |
| 2008-02-26 | 316 | 316 | 306 | 306 | 5,000 | 255 |
| 2008-02-25 | 294 | 306 | 294 | 306 | 6,000 | 255 |
| 2008-02-22 | 301 | 302 | 297 | 299 | 17,000 | 249.17 |
| 2008-02-21 | 290 | 293 | 290 | 291 | 6,000 | 242.50 |
| 2008-02-20 | 291 | 291 | 290 | 290 | 3,000 | 241.67 |
| 2008-02-19 | 286 | 290 | 286 | 290 | 7,000 | 241.67 |
| 2008-02-18 | 295 | 295 | 288 | 288 | 7,000 | 240 |
| 2008-02-15 | 286 | 296 | 286 | 294 | 5,000 | 245 |
| 2008-02-14 | 290 | 290 | 285 | 285 | 7,000 | 237.50 |
| 2008-02-13 | 283 | 290 | 282 | 290 | 5,000 | 241.67 |
| 2008-02-12 | 286 | 291 | 286 | 288 | 3,000 | 240 |
| 2008-02-08 | 297 | 297 | 289 | 293 | 9,000 | 244.17 |
| 2008-02-07 | 310 | 310 | 300 | 302 | 12,000 | 251.67 |
| 2008-02-06 | 325 | 325 | 308 | 320 | 13,000 | 266.67 |
| 2008-02-05 | 321 | 323 | 321 | 323 | 10,000 | 269.17 |
| 2008-02-04 | 308 | 318 | 307 | 316 | 12,000 | 263.33 |
| 2008-02-01 | 299 | 309 | 289 | 309 | 14,000 | 257.50 |
| 2008-01-31 | 289 | 289 | 289 | 289 | 4,000 | 240.83 |
| 2008-01-30 | 284 | 286 | 284 | 284 | 7,000 | 236.67 |
| 2008-01-29 | 275 | 280 | 275 | 279 | 7,000 | 232.50 |
| 2008-01-28 | 265 | 272 | 265 | 271 | 13,000 | 225.83 |
| 2008-01-25 | 260 | 260 | 260 | 260 | 3,000 | 216.67 |
| 2008-01-24 | 254 | 255 | 254 | 255 | 2,000 | 212.50 |
| 2008-01-23 | 245 | 256 | 245 | 254 | 14,000 | 211.67 |
| 2008-01-22 | 249 | 254 | 249 | 250 | 17,000 | 208.33 |
| 2008-01-21 | 274 | 274 | 262 | 264 | 30,000 | 220 |
| 2008-01-18 | 264 | 280 | 264 | 274 | 24,000 | 228.33 |
| 2008-01-17 | 264 | 266 | 264 | 266 | 15,000 | 221.67 |
| 2008-01-16 | 265 | 265 | 265 | 265 | 13,000 | 220.83 |
| 2008-01-15 | 270 | 270 | 266 | 266 | 42,000 | 221.67 |
| 2008-01-11 | 275 | 282 | 275 | 280 | 8,000 | 233.33 |
| 2008-01-10 | 279 | 279 | 279 | 279 | 2,000 | 232.50 |
| 2008-01-09 | 275 | 288 | 275 | 288 | 24,000 | 240 |
| 2008-01-08 | 272 | 280 | 270 | 280 | 17,000 | 233.33 |
| 2008-01-07 | 301 | 301 | 280 | 280 | 10,000 | 233.33 |
| 2008-01-04 | 297 | 297 | 296 | 296 | 2,000 | 246.67 |
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