1930 北陸電気工事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 259 | 260 | 259 | 260 | 6,000 | 216.67 |
| 2009-12-29 | 261 | 264 | 261 | 264 | 7,000 | 220 |
| 2009-12-28 | 259 | 261 | 257 | 257 | 9,000 | 214.17 |
| 2009-12-25 | 265 | 266 | 261 | 261 | 6,000 | 217.50 |
| 2009-12-24 | 265 | 268 | 258 | 260 | 18,000 | 216.67 |
| 2009-12-22 | 270 | 270 | 263 | 263 | 29,000 | 219.17 |
| 2009-12-21 | 265 | 265 | 264 | 265 | 7,000 | 220.83 |
| 2009-12-18 | 262 | 263 | 259 | 263 | 12,000 | 219.17 |
| 2009-12-17 | 260 | 264 | 260 | 263 | 14,000 | 219.17 |
| 2009-12-16 | 270 | 271 | 257 | 257 | 82,000 | 214.17 |
| 2009-12-15 | 279 | 280 | 279 | 280 | 10,000 | 233.33 |
| 2009-12-14 | 268 | 275 | 268 | 274 | 15,000 | 228.33 |
| 2009-12-11 | 267 | 267 | 259 | 263 | 18,000 | 219.17 |
| 2009-12-10 | 250 | 252 | 250 | 252 | 3,000 | 210 |
| 2009-12-09 | 262 | 262 | 251 | 254 | 5,000 | 211.67 |
| 2009-12-08 | 259 | 264 | 257 | 257 | 4,000 | 214.17 |
| 2009-12-07 | 259 | 260 | 259 | 259 | 9,000 | 215.83 |
| 2009-12-04 | 262 | 263 | 262 | 263 | 4,000 | 219.17 |
| 2009-12-03 | 253 | 266 | 253 | 266 | 3,000 | 221.67 |
| 2009-12-02 | 264 | 264 | 262 | 263 | 10,000 | 219.17 |
| 2009-12-01 | 258 | 259 | 256 | 259 | 6,000 | 215.83 |
| 2009-11-30 | 248 | 253 | 243 | 253 | 5,000 | 210.83 |
| 2009-11-27 | 243 | 243 | 243 | 243 | 6,000 | 202.50 |
| 2009-11-26 | 242 | 243 | 242 | 243 | 4,000 | 202.50 |
| 2009-11-25 | 240 | 247 | 240 | 247 | 7,000 | 205.83 |
| 2009-11-24 | 260 | 260 | 242 | 243 | 18,000 | 202.50 |
| 2009-11-20 | 260 | 260 | 260 | 260 | 1,000 | 216.67 |
| 2009-11-19 | 256 | 261 | 256 | 261 | 5,000 | 217.50 |
| 2009-11-18 | 268 | 268 | 261 | 261 | 4,000 | 217.50 |
| 2009-11-17 | 265 | 266 | 260 | 261 | 8,000 | 217.50 |
| 2009-11-16 | 266 | 266 | 266 | 266 | 2,000 | 221.67 |
| 2009-11-13 | 266 | 266 | 266 | 266 | 3,000 | 221.67 |
| 2009-11-12 | 262 | 266 | 262 | 263 | 20,000 | 219.17 |
| 2009-11-11 | 281 | 282 | 281 | 282 | 2,000 | 235 |
| 2009-11-10 | 285 | 286 | 285 | 286 | 3,000 | 238.33 |
| 2009-11-09 | 286 | 286 | 285 | 285 | 2,000 | 237.50 |
| 2009-11-06 | 283 | 283 | 282 | 282 | 3,000 | 235 |
| 2009-11-05 | 278 | 280 | 278 | 280 | 4,000 | 233.33 |
| 2009-11-04 | 275 | 284 | 275 | 284 | 17,000 | 236.67 |
| 2009-11-02 | 281 | 282 | 281 | 281 | 7,000 | 234.17 |
| 2009-10-30 | 293 | 293 | 283 | 283 | 7,000 | 235.83 |
| 2009-10-29 | 286 | 292 | 286 | 292 | 6,000 | 243.33 |
| 2009-10-28 | 288 | 289 | 286 | 287 | 7,000 | 239.17 |
| 2009-10-27 | 294 | 294 | 287 | 288 | 12,000 | 240 |
| 2009-10-26 | 297 | 299 | 297 | 298 | 6,000 | 248.33 |
| 2009-10-23 | 297 | 297 | 295 | 297 | 5,000 | 247.50 |
| 2009-10-22 | 297 | 297 | 295 | 296 | 18,000 | 246.67 |
| 2009-10-21 | 294 | 295 | 294 | 295 | 8,000 | 245.83 |
| 2009-10-20 | 290 | 293 | 290 | 293 | 6,000 | 244.17 |
| 2009-10-19 | 291 | 294 | 291 | 293 | 8,000 | 244.17 |
| 2009-10-16 | 288 | 288 | 288 | 288 | 5,000 | 240 |
| 2009-10-15 | 289 | 289 | 289 | 289 | 3,000 | 240.83 |
| 2009-10-14 | 288 | 289 | 288 | 288 | 6,000 | 240 |
| 2009-10-13 | 285 | 288 | 283 | 285 | 9,000 | 237.50 |
| 2009-10-09 | 291 | 292 | 287 | 287 | 4,000 | 239.17 |
| 2009-10-08 | 287 | 291 | 287 | 291 | 9,000 | 242.50 |
| 2009-10-07 | 284 | 284 | 284 | 284 | 1,000 | 236.67 |
| 2009-10-06 | 275 | 280 | 275 | 279 | 6,000 | 232.50 |
| 2009-10-05 | 290 | 290 | 279 | 279 | 8,000 | 232.50 |
| 2009-10-02 | 289 | 289 | 287 | 287 | 3,000 | 239.17 |
| 2009-09-29 | 290 | 290 | 285 | 285 | 4,000 | 237.50 |
| 2009-09-28 | 286 | 289 | 281 | 289 | 6,000 | 240.83 |
| 2009-09-25 | 299 | 299 | 286 | 286 | 11,000 | 238.33 |
| 2009-09-24 | 289 | 294 | 288 | 294 | 12,000 | 245 |
| 2009-09-18 | 287 | 287 | 287 | 287 | 2,000 | 239.17 |
| 2009-09-17 | 279 | 284 | 279 | 284 | 4,000 | 236.67 |
| 2009-09-16 | 284 | 284 | 275 | 282 | 10,000 | 235 |
| 2009-09-15 | 285 | 285 | 284 | 284 | 2,000 | 236.67 |
| 2009-09-14 | 286 | 286 | 284 | 285 | 3,000 | 237.50 |
| 2009-09-11 | 289 | 289 | 285 | 285 | 14,000 | 237.50 |
| 2009-09-10 | 284 | 287 | 284 | 287 | 2,000 | 239.17 |
| 2009-09-09 | 291 | 291 | 284 | 284 | 16,000 | 236.67 |
| 2009-09-08 | 290 | 290 | 286 | 286 | 3,000 | 238.33 |
| 2009-09-04 | 291 | 291 | 291 | 291 | 3,000 | 242.50 |
| 2009-09-03 | 291 | 291 | 289 | 290 | 4,000 | 241.67 |
| 2009-09-02 | 291 | 291 | 290 | 291 | 6,000 | 242.50 |
| 2009-09-01 | 294 | 294 | 292 | 292 | 2,000 | 243.33 |
| 2009-08-31 | 293 | 293 | 292 | 293 | 5,000 | 244.17 |
| 2009-08-28 | 294 | 294 | 293 | 293 | 4,000 | 244.17 |
| 2009-08-26 | 292 | 294 | 292 | 293 | 8,000 | 244.17 |
| 2009-08-25 | 293 | 296 | 293 | 295 | 6,000 | 245.83 |
| 2009-08-24 | 299 | 299 | 292 | 297 | 10,000 | 247.50 |
| 2009-08-21 | 294 | 296 | 293 | 296 | 8,000 | 246.67 |
| 2009-08-20 | 290 | 293 | 290 | 293 | 11,000 | 244.17 |
| 2009-08-19 | 291 | 291 | 289 | 289 | 2,000 | 240.83 |
| 2009-08-18 | 291 | 291 | 291 | 291 | 1,000 | 242.50 |
| 2009-08-17 | 294 | 294 | 292 | 292 | 5,000 | 243.33 |
| 2009-08-14 | 294 | 294 | 293 | 293 | 6,000 | 244.17 |
| 2009-08-13 | 294 | 297 | 291 | 294 | 13,000 | 245 |
| 2009-08-12 | 299 | 300 | 297 | 297 | 8,000 | 247.50 |
| 2009-08-11 | 297 | 297 | 294 | 294 | 2,000 | 245 |
| 2009-08-10 | 296 | 298 | 294 | 294 | 13,000 | 245 |
| 2009-08-07 | 300 | 300 | 295 | 295 | 4,000 | 245.83 |
| 2009-08-06 | 299 | 303 | 299 | 302 | 16,000 | 251.67 |
| 2009-08-05 | 296 | 298 | 296 | 298 | 5,000 | 248.33 |
| 2009-08-04 | 292 | 294 | 288 | 290 | 8,000 | 241.67 |
| 2009-08-03 | 294 | 294 | 294 | 294 | 2,000 | 245 |
| 2009-07-31 | 299 | 299 | 294 | 294 | 4,000 | 245 |
| 2009-07-30 | 293 | 296 | 293 | 296 | 3,000 | 246.67 |
| 2009-07-29 | 296 | 296 | 295 | 296 | 3,000 | 246.67 |
| 2009-07-28 | 305 | 305 | 300 | 301 | 5,000 | 250.83 |
| 2009-07-27 | 300 | 301 | 297 | 301 | 8,000 | 250.83 |
| 2009-07-24 | 297 | 300 | 297 | 300 | 4,000 | 250 |
| 2009-07-23 | 293 | 298 | 292 | 298 | 9,000 | 248.33 |
| 2009-07-22 | 301 | 301 | 297 | 298 | 16,000 | 248.33 |
| 2009-07-21 | 296 | 297 | 296 | 296 | 8,000 | 246.67 |
| 2009-07-17 | 295 | 295 | 292 | 292 | 3,000 | 243.33 |
| 2009-07-16 | 290 | 292 | 290 | 291 | 6,000 | 242.50 |
| 2009-07-15 | 293 | 293 | 287 | 287 | 8,000 | 239.17 |
| 2009-07-14 | 296 | 296 | 292 | 292 | 10,000 | 243.33 |
| 2009-07-13 | 298 | 298 | 297 | 298 | 8,000 | 248.33 |
| 2009-07-10 | 296 | 296 | 293 | 294 | 10,000 | 245 |
| 2009-07-09 | 297 | 297 | 296 | 296 | 8,000 | 246.67 |
| 2009-07-08 | 295 | 295 | 294 | 294 | 7,000 | 245 |
| 2009-07-07 | 301 | 301 | 300 | 300 | 3,000 | 250 |
| 2009-07-06 | 300 | 302 | 297 | 297 | 35,000 | 247.50 |
| 2009-07-03 | 295 | 301 | 295 | 301 | 14,000 | 250.83 |
| 2009-07-02 | 299 | 299 | 292 | 295 | 33,000 | 245.83 |
| 2009-07-01 | 298 | 305 | 298 | 304 | 40,000 | 253.33 |
| 2009-06-30 | 305 | 314 | 303 | 313 | 22,000 | 260.83 |
| 2009-06-29 | 306 | 309 | 306 | 306 | 6,000 | 255 |
| 2009-06-26 | 300 | 309 | 300 | 306 | 19,000 | 255 |
| 2009-06-25 | 299 | 301 | 295 | 301 | 8,000 | 250.83 |
| 2009-06-24 | 297 | 298 | 297 | 298 | 3,000 | 248.33 |
| 2009-06-23 | 298 | 298 | 292 | 292 | 18,000 | 243.33 |
| 2009-06-22 | 297 | 301 | 297 | 297 | 11,000 | 247.50 |
| 2009-06-19 | 294 | 295 | 294 | 295 | 4,000 | 245.83 |
| 2009-06-18 | 297 | 300 | 294 | 294 | 10,000 | 245 |
| 2009-06-17 | 297 | 297 | 297 | 297 | 2,000 | 247.50 |
| 2009-06-16 | 297 | 300 | 296 | 296 | 4,000 | 246.67 |
| 2009-06-15 | 302 | 302 | 300 | 300 | 5,000 | 250 |
| 2009-06-12 | 301 | 302 | 301 | 302 | 15,000 | 251.67 |
| 2009-06-11 | 296 | 296 | 295 | 296 | 9,000 | 246.67 |
| 2009-06-10 | 299 | 299 | 294 | 294 | 8,000 | 245 |
| 2009-06-09 | 298 | 298 | 293 | 293 | 6,000 | 244.17 |
| 2009-06-08 | 295 | 300 | 294 | 294 | 14,000 | 245 |
| 2009-06-05 | 299 | 299 | 294 | 295 | 14,000 | 245.83 |
| 2009-06-04 | 296 | 297 | 295 | 295 | 4,000 | 245.83 |
| 2009-06-03 | 300 | 300 | 297 | 297 | 4,000 | 247.50 |
| 2009-06-01 | 302 | 308 | 302 | 302 | 17,000 | 251.67 |
| 2009-05-29 | 299 | 302 | 296 | 302 | 6,000 | 251.67 |
| 2009-05-28 | 295 | 303 | 295 | 303 | 3,000 | 252.50 |
| 2009-05-27 | 294 | 299 | 294 | 296 | 10,000 | 246.67 |
| 2009-05-26 | 303 | 303 | 299 | 299 | 12,000 | 249.17 |
| 2009-05-25 | 302 | 303 | 302 | 303 | 13,000 | 252.50 |
| 2009-05-22 | 307 | 307 | 303 | 303 | 10,000 | 252.50 |
| 2009-05-21 | 308 | 308 | 307 | 307 | 9,000 | 255.83 |
| 2009-05-20 | 307 | 307 | 307 | 307 | 3,000 | 255.83 |
| 2009-05-19 | 306 | 306 | 305 | 306 | 7,000 | 255 |
| 2009-05-18 | 300 | 303 | 300 | 303 | 3,000 | 252.50 |
| 2009-05-15 | 292 | 298 | 292 | 298 | 6,000 | 248.33 |
| 2009-05-14 | 293 | 293 | 292 | 292 | 4,000 | 243.33 |
| 2009-05-13 | 307 | 307 | 300 | 300 | 2,000 | 250 |
| 2009-05-12 | 299 | 299 | 299 | 299 | 1,000 | 249.17 |
| 2009-05-11 | 307 | 310 | 305 | 305 | 4,000 | 254.17 |
| 2009-05-08 | 314 | 314 | 313 | 313 | 2,000 | 260.83 |
| 2009-05-07 | 314 | 315 | 310 | 310 | 3,000 | 258.33 |
| 2009-05-01 | 300 | 300 | 300 | 300 | 1,000 | 250 |
| 2009-04-30 | 297 | 300 | 297 | 300 | 6,000 | 250 |
| 2009-04-28 | 295 | 295 | 292 | 292 | 6,000 | 243.33 |
| 2009-04-27 | 292 | 292 | 291 | 291 | 2,000 | 242.50 |
| 2009-04-24 | 291 | 296 | 289 | 290 | 31,000 | 241.67 |
| 2009-04-23 | 298 | 299 | 288 | 288 | 9,000 | 240 |
| 2009-04-22 | 306 | 306 | 300 | 300 | 8,000 | 250 |
| 2009-04-21 | 317 | 317 | 303 | 303 | 14,000 | 252.50 |
| 2009-04-20 | 311 | 317 | 308 | 317 | 7,000 | 264.17 |
| 2009-04-17 | 314 | 314 | 306 | 306 | 14,000 | 255 |
| 2009-04-16 | 316 | 320 | 316 | 320 | 2,000 | 266.67 |
| 2009-04-15 | 311 | 311 | 311 | 311 | 3,000 | 259.17 |
| 2009-04-14 | 311 | 311 | 306 | 306 | 10,000 | 255 |
| 2009-04-13 | 316 | 320 | 315 | 320 | 6,000 | 266.67 |
| 2009-04-10 | 314 | 319 | 311 | 311 | 9,000 | 259.17 |
| 2009-04-07 | 325 | 329 | 325 | 329 | 3,000 | 274.17 |
| 2009-04-06 | 337 | 337 | 335 | 335 | 3,000 | 279.17 |
| 2009-04-03 | 345 | 345 | 342 | 342 | 4,000 | 285 |
| 2009-04-02 | 330 | 345 | 329 | 345 | 13,000 | 287.50 |
| 2009-04-01 | 335 | 335 | 330 | 330 | 3,000 | 275 |
| 2009-03-31 | 340 | 340 | 335 | 335 | 8,000 | 279.17 |
| 2009-03-30 | 353 | 353 | 343 | 349 | 12,000 | 290.83 |
| 2009-03-27 | 339 | 347 | 339 | 346 | 7,000 | 288.33 |
| 2009-03-26 | 352 | 352 | 342 | 343 | 8,000 | 285.83 |
| 2009-03-25 | 353 | 353 | 345 | 345 | 21,000 | 287.50 |
| 2009-03-24 | 345 | 345 | 335 | 343 | 11,000 | 285.83 |
| 2009-03-23 | 321 | 321 | 320 | 321 | 8,000 | 267.50 |
| 2009-03-19 | 315 | 315 | 314 | 314 | 4,000 | 261.67 |
| 2009-03-18 | 304 | 312 | 304 | 306 | 8,000 | 255 |
| 2009-03-17 | 305 | 305 | 305 | 305 | 4,000 | 254.17 |
| 2009-03-16 | 305 | 305 | 300 | 300 | 5,000 | 250 |
| 2009-03-13 | 296 | 305 | 296 | 305 | 20,000 | 254.17 |
| 2009-03-12 | 316 | 316 | 295 | 295 | 4,000 | 245.83 |
| 2009-03-11 | 320 | 325 | 314 | 314 | 5,000 | 261.67 |
| 2009-03-10 | 309 | 310 | 309 | 310 | 4,000 | 258.33 |
| 2009-03-09 | 300 | 309 | 300 | 309 | 5,000 | 257.50 |
| 2009-03-06 | 304 | 304 | 296 | 296 | 8,000 | 246.67 |
| 2009-03-05 | 304 | 304 | 297 | 300 | 8,000 | 250 |
| 2009-03-04 | 306 | 314 | 299 | 299 | 6,000 | 249.17 |
| 2009-03-03 | 310 | 310 | 295 | 305 | 11,000 | 254.17 |
| 2009-03-02 | 320 | 320 | 305 | 305 | 2,000 | 254.17 |
| 2009-02-27 | 310 | 325 | 310 | 324 | 6,000 | 270 |
| 2009-02-26 | 304 | 310 | 302 | 310 | 6,000 | 258.33 |
| 2009-02-25 | 312 | 312 | 307 | 308 | 4,000 | 256.67 |
| 2009-02-24 | 321 | 322 | 317 | 317 | 3,000 | 264.17 |
| 2009-02-23 | 324 | 326 | 324 | 326 | 15,000 | 271.67 |
| 2009-02-20 | 319 | 324 | 319 | 324 | 4,000 | 270 |
| 2009-02-19 | 315 | 315 | 315 | 315 | 5,000 | 262.50 |
| 2009-02-18 | 314 | 315 | 314 | 314 | 3,000 | 261.67 |
| 2009-02-17 | 315 | 315 | 315 | 315 | 2,000 | 262.50 |
| 2009-02-16 | 315 | 315 | 315 | 315 | 4,000 | 262.50 |
| 2009-02-13 | 315 | 315 | 310 | 315 | 6,000 | 262.50 |
| 2009-02-12 | 315 | 315 | 315 | 315 | 1,000 | 262.50 |
| 2009-02-10 | 315 | 315 | 315 | 315 | 1,000 | 262.50 |
| 2009-02-09 | 319 | 320 | 319 | 320 | 4,000 | 266.67 |
| 2009-02-06 | 329 | 329 | 329 | 329 | 3,000 | 274.17 |
| 2009-02-05 | 335 | 335 | 335 | 335 | 8,000 | 279.17 |
| 2009-02-04 | 316 | 330 | 316 | 330 | 6,000 | 275 |
| 2009-02-03 | 326 | 326 | 326 | 326 | 1,000 | 271.67 |
| 2009-02-02 | 333 | 333 | 330 | 331 | 5,000 | 275.83 |
| 2009-01-30 | 332 | 333 | 328 | 333 | 5,000 | 277.50 |
| 2009-01-29 | 331 | 334 | 331 | 334 | 4,000 | 278.33 |
| 2009-01-28 | 331 | 331 | 331 | 331 | 1,000 | 275.83 |
| 2009-01-27 | 333 | 333 | 330 | 330 | 4,000 | 275 |
| 2009-01-26 | 332 | 333 | 332 | 333 | 3,000 | 277.50 |
| 2009-01-23 | 323 | 323 | 323 | 323 | 3,000 | 269.17 |
| 2009-01-22 | 335 | 335 | 325 | 325 | 6,000 | 270.83 |
| 2009-01-21 | 335 | 335 | 335 | 335 | 14,000 | 279.17 |
| 2009-01-20 | 330 | 335 | 330 | 335 | 3,000 | 279.17 |
| 2009-01-19 | 329 | 329 | 329 | 329 | 1,000 | 274.17 |
| 2009-01-16 | 325 | 329 | 321 | 329 | 5,000 | 274.17 |
| 2009-01-15 | 319 | 325 | 319 | 325 | 7,000 | 270.83 |
| 2009-01-14 | 322 | 329 | 310 | 329 | 19,000 | 274.17 |
| 2009-01-13 | 331 | 331 | 325 | 325 | 14,000 | 270.83 |
| 2009-01-09 | 332 | 336 | 328 | 335 | 9,000 | 279.17 |
| 2009-01-08 | 340 | 340 | 322 | 322 | 8,000 | 268.33 |
| 2009-01-07 | 337 | 342 | 337 | 342 | 4,000 | 285 |
| 2009-01-06 | 343 | 343 | 330 | 332 | 9,000 | 276.67 |
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
