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
2008-12-303423433423426,000285
2008-12-293283383283384,000281.67
2008-12-253343413333335,000277.50
2008-12-243393393333333,000277.50
2008-12-2233934133833815,000281.67
2008-12-1934134233133912,000282.50
2008-12-1834134133633810,000281.67
2008-12-173433433333405,000283.33
2008-12-163383413353415,000284.17
2008-12-1533834433833810,000281.67
2008-12-1234534533734341,000285.83
2008-12-1133834033734010,000283.33
2008-12-103363363343343,000278.33
2008-12-093363363363362,000280
2008-12-0833033832933518,000279.17
2008-12-053383383313319,000275.83
2008-12-043323333323334,000277.50
2008-12-033393393303319,000275.83
2008-12-0233633633033024,000275
2008-12-013363363323366,000280
2008-11-2834034033133112,000275.83
2008-11-273343403343406,000283.33
2008-11-263363373343346,000278.33
2008-11-2533533633433615,000280
2008-11-2133933932533430,000278.33
2008-11-2033533933533918,000282.50
2008-11-1934034434034218,000285
2008-11-1834534733533619,000280
2008-11-173453463453464,000288.33
2008-11-143363453363449,000286.67
2008-11-133363363313365,000280
2008-11-1233133633133610,000280
2008-11-1133933933533611,000280
2008-11-1032833532833510,000279.17
2008-11-0732533332032915,000274.17
2008-11-0633833833033011,000275
2008-11-0532233732233726,000280.83
2008-11-0432432431431817,000265
2008-10-3130031429131411,000261.67
2008-10-302992992832907,000241.67
2008-10-2929029929029912,000249.17
2008-10-282902902802907,000241.67
2008-10-2729929929029012,000241.67
2008-10-243053142973096,000257.50
2008-10-233043053043053,000254.17
2008-10-2232032231731814,000265
2008-10-2131632031632012,000266.67
2008-10-203023163023165,000263.33
2008-10-173193203143179,000264.17
2008-10-163213213063064,000255
2008-10-153243293203257,000270.83
2008-10-1430033528533410,000278.33
2008-10-1027528127528019,000233.33
2008-10-0926927826927710,000230.83
2008-10-082932932652708,000225
2008-10-0727529226129210,000243.33
2008-10-0629429729429418,000245
2008-10-033153163013049,000253.33
2008-10-023253253243259,000270.83
2008-10-013203203153153,000262.50
2008-09-3032532531031511,000262.50
2008-09-293303333303304,000275
2008-09-2632232331431413,000261.67
2008-09-253313333313324,000276.67
2008-09-2434134333634018,000283.33
2008-09-223403403353368,000280
2008-09-193283383283305,000275
2008-09-183253253213238,000269.17
2008-09-173273273273272,000272.50
2008-09-163313373303307,000275
2008-09-1234034034034011,000283.33
2008-09-113363433363414,000284.17
2008-09-103313363313366,000280
2008-09-093343343243304,000275
2008-09-083313343313343,000278.33
2008-09-053243293193295,000274.17
2008-09-043303343303342,000278.33
2008-09-033263303263309,000275
2008-09-023443443363366,000280
2008-09-013473473433434,000285.83
2008-08-293423473423479,000289.17
2008-08-283363363323322,000276.67
2008-08-273483483413416,000284.17
2008-08-2633234833234816,000290
2008-08-253333373333375,000280.83
2008-08-2233633833233816,000281.67
2008-08-2133533533133112,000275.83
2008-08-203133303133309,000275
2008-08-193173173173171,000264.17
2008-08-183183193173176,000264.17
2008-08-153123133103137,000260.83
2008-08-133223223123124,000260
2008-08-123223233213229,000268.33
2008-08-113223223223221,000268.33
2008-08-083123123123122,000260
2008-08-073263263113112,000259.17
2008-08-063163263163265,000271.67
2008-08-0530931630431613,000263.33
2008-08-0432032031931912,000265.83
2008-08-0134034033433411,000278.33
2008-07-313403453373459,000287.50
2008-07-303333383333383,000281.67
2008-07-293213333213337,000277.50
2008-07-283313433313318,000275.83
2008-07-253303383303384,000281.67
2008-07-2433334533334514,000287.50
2008-07-2334034834034222,000285
2008-07-223193323193326,000276.67
2008-07-1833833831731712,000264.17
2008-07-173223313223312,000275.83
2008-07-1632633132633011,000275
2008-07-153423423413412,000284.17
2008-07-1433134133134111,000284.17
2008-07-113353353303319,000275.83
2008-07-1033133132532514,000270.83
2008-07-093413463413463,000288.33
2008-07-083413413413412,000284.17
2008-07-073403403393404,000283.33
2008-07-0433934033434012,000283.33
2008-07-033533533503508,000291.67
2008-07-0236936934035044,000291.67
2008-07-0135836235836225,000301.67
2008-06-3034735034734812,000290
2008-06-273483483453467,000288.33
2008-06-263473483443487,000290
2008-06-253333403333404,000283.33
2008-06-243453453413434,000285.83
2008-06-2334034034034011,000283.33
2008-06-203453453363404,000283.33
2008-06-193483483433455,000287.50
2008-06-1834534934534810,000290
2008-06-173383443383444,000286.67
2008-06-1634934933333312,000277.50
2008-06-1334034033633617,000280
2008-06-1233333932833919,000282.50
2008-06-113303303253257,000270.83
2008-06-103253263253265,000271.67
2008-06-093323323293293,000274.17
2008-06-0633033933033210,000276.67
2008-06-053393393393394,000282.50
2008-06-043273363273366,000280
2008-06-033343343303309,000275
2008-06-0233433933233911,000282.50
2008-05-3032733532733510,000279.17
2008-05-293203223203227,000268.33
2008-05-283293293253256,000270.83
2008-05-2732833032832911,000274.17
2008-05-263233253233238,000269.17
2008-05-233253263233239,000269.17
2008-05-223273303273308,000275
2008-05-2134034033633715,000280.83
2008-05-2033834533834010,000283.33
2008-05-193333433323437,000285.83
2008-05-1633933933433810,000281.67
2008-05-153343393343395,000282.50
2008-05-1432332931632917,000274.17
2008-05-133203203203206,000266.67
2008-05-1232132131632012,000266.67
2008-05-0931531631331610,000263.33
2008-05-0830831030631010,000258.33
2008-05-073103103083086,000256.67
2008-05-023073073073076,000255.83
2008-05-013033033003003,000250
2008-04-303043073043075,000255.83
2008-04-282973082973089,000256.67
2008-04-252953022943025,000251.67
2008-04-243033043003004,000250
2008-04-232973052973052,000254.17
2008-04-2230930930430718,000255.83
2008-04-212953042943048,000253.33
2008-04-1829029529029321,000244.17
2008-04-173013053013054,000254.17
2008-04-162913012913013,000250.83
2008-04-1530130129129411,000245
2008-04-143073073023025,000251.67
2008-04-113103173103174,000264.17
2008-04-103013013013011,000250.83
2008-04-093023023023021,000251.67
2008-04-083073073073072,000255.83
2008-04-073073073073071,000255.83
2008-04-043093093043083,000256.67
2008-04-033083093043058,000254.17
2008-04-0232032031731812,000265
2008-04-0130031530031511,000262.50
2008-03-312952952952956,000245.83
2008-03-282952952852853,000237.50
2008-03-272802802802802,000233.33
2008-03-262992992992996,000249.17
2008-03-252933012933016,000250.83
2008-03-2429830029830018,000250
2008-03-2128228827828814,000240
2008-03-192712752712752,000229.17
2008-03-182552702552707,000225
2008-03-172652652652651,000220.83
2008-03-1426627226527126,000225.83
2008-03-132802812802818,000234.17
2008-03-122822832822836,000235.83
2008-03-112932932802804,000233.33
2008-03-102832842832843,000236.67
2008-03-062852942852885,000240
2008-03-052822922822885,000240
2008-03-042882902872879,000239.17
2008-03-033013012912986,000248.33
2008-02-293063062962965,000246.67
2008-02-282913022913026,000251.67
2008-02-273063063013016,000250.83
2008-02-263163163063065,000255
2008-02-252943062943066,000255
2008-02-2230130229729917,000249.17
2008-02-212902932902916,000242.50
2008-02-202912912902903,000241.67
2008-02-192862902862907,000241.67
2008-02-182952952882887,000240
2008-02-152862962862945,000245
2008-02-142902902852857,000237.50
2008-02-132832902822905,000241.67
2008-02-122862912862883,000240
2008-02-082972972892939,000244.17
2008-02-0731031030030212,000251.67
2008-02-0632532530832013,000266.67
2008-02-0532132332132310,000269.17
2008-02-0430831830731612,000263.33
2008-02-0129930928930914,000257.50
2008-01-312892892892894,000240.83
2008-01-302842862842847,000236.67
2008-01-292752802752797,000232.50
2008-01-2826527226527113,000225.83
2008-01-252602602602603,000216.67
2008-01-242542552542552,000212.50
2008-01-2324525624525414,000211.67
2008-01-2224925424925017,000208.33
2008-01-2127427426226430,000220
2008-01-1826428026427424,000228.33
2008-01-1726426626426615,000221.67
2008-01-1626526526526513,000220.83
2008-01-1527027026626642,000221.67
2008-01-112752822752808,000233.33
2008-01-102792792792792,000232.50
2008-01-0927528827528824,000240
2008-01-0827228027028017,000233.33
2008-01-0730130128028010,000233.33
2008-01-042972972962962,000246.67

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