1. HOME >
  2. 株価時系列 >
  3. 1930 >
  4. 2010年

1930 北陸電気工事(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3021621721521611,000180
2010-12-292162172162177,000180.83
2010-12-282162162162169,000180
2010-12-2721621821621812,000181.67
2010-12-2421821821621621,000180
2010-12-2221721821521644,000180
2010-12-2121221521221526,000179.17
2010-12-2021421521221227,000176.67
2010-12-1721321321021224,000176.67
2010-12-1621321421321419,000178.33
2010-12-1521521521421413,000178.33
2010-12-1421721721221539,000179.17
2010-12-1321121321021348,000177.50
2010-12-1020821120820957,000174.17
2010-12-0920721020720928,000174.17
2010-12-0820720820620634,000171.67
2010-12-07204209202208143,000173.33
2010-12-0621021421021212,000176.67
2010-12-032102122102107,000175
2010-12-0221321321221310,000177.50
2010-12-012072072072071,000172.50
2010-11-3020921320821012,000175
2010-11-292082092082096,000174.17
2010-11-2621121121021010,000175
2010-11-252122132122132,000177.50
2010-11-242172172132134,000177.50
2010-11-2221521821521719,000180.83
2010-11-192152152122154,000179.17
2010-11-1821521520721510,000179.17
2010-11-172072122072123,000176.67
2010-11-162122122112116,000175.83
2010-11-152072072072072,000172.50
2010-11-122082112082113,000175.83
2010-11-1121921920620823,000173.33
2010-11-102102172102177,000180.83
2010-11-082122122122122,000176.67
2010-11-0521121821021210,000176.67
2010-11-042022052022037,000169.17
2010-11-0220220820220419,000170
2010-11-012062152062107,000175
2010-10-2919820919820414,000170
2010-10-2821621620020025,000166.67
2010-10-272182182112115,000175.83
2010-10-262102112102119,000175.83
2010-10-2520921320921312,000177.50
2010-10-2221421421021020,000175
2010-10-2120821020721033,000175
2010-10-2021721720420761,000172.50
2010-10-192242242162166,000180
2010-10-182152162152164,000180
2010-10-152162182162184,000181.67
2010-10-142162162162162,000180
2010-10-132182202182187,000181.67
2010-10-1222322421921910,000182.50
2010-10-0822122322122316,000185.83
2010-10-072252262232263,000188.33
2010-10-062292292232246,000186.67
2010-10-052232242222249,000186.67
2010-10-042232262232262,000188.33
2010-10-012302302302301,000191.67
2010-09-302412412302305,000191.67
2010-09-292342342332335,000194.17
2010-09-2723123122622910,000190.83
2010-09-2422522622422518,000187.50
2010-09-2223323423023015,000191.67
2010-09-2123123223123111,000192.50
2010-09-1723023223023016,000191.67
2010-09-162282302272304,000191.67
2010-09-152292302282285,000190
2010-09-142292302292297,000190.83
2010-09-1323123122722919,000190.83
2010-09-1023723723223317,000194.17
2010-09-092272312272314,000192.50
2010-09-082292352292348,000195
2010-09-0623723723623713,000197.50
2010-09-032372382372377,000197.50
2010-09-022372382372383,000198.33
2010-09-012372372372372,000197.50
2010-08-312382382372378,000197.50
2010-08-302422422412412,000200.83
2010-08-272382382382382,000198.33
2010-08-262432432432433,000202.50
2010-08-252372402372403,000200
2010-08-2424024023723828,000198.33
2010-08-232402412402418,000200.83
2010-08-202392402392403,000200
2010-08-192372372372372,000197.50
2010-08-182392392392392,000199.17
2010-08-172372372372377,000197.50
2010-08-162372412372415,000200.83
2010-08-132372412372415,000200.83
2010-08-122372382372386,000198.33
2010-08-112372372372372,000197.50
2010-08-102382382382388,000198.33
2010-08-062372372372372,000197.50
2010-08-0523724023723722,000197.50
2010-08-042372372332332,000194.17
2010-08-032402402372374,000197.50
2010-07-3024224223523512,000195.83
2010-07-292452462422426,000201.67
2010-07-282432432422438,000202.50
2010-07-272382442382448,000203.33
2010-07-2624424424224312,000202.50
2010-07-232432432372388,000198.33
2010-07-222372372372374,000197.50
2010-07-2124324323923923,000199.17
2010-07-2024624624024311,000202.50
2010-07-162482482482481,000206.67
2010-07-152472472442445,000203.33
2010-07-142442492442499,000207.50
2010-07-132452512452498,000207.50
2010-07-122472472452458,000204.17
2010-07-092502512482488,000206.67
2010-07-082492502492499,000207.50
2010-07-072472472412417,000200.83
2010-07-0624825124724815,000206.67
2010-07-0525725725325556,000212.50
2010-07-0224825224725227,000210
2010-07-0123424023424013,000200
2010-06-302382392352396,000199.17
2010-06-2923623923623813,000198.33
2010-06-282362362362362,000196.67
2010-06-252332342332347,000195
2010-06-242352372352374,000197.50
2010-06-232392392392392,000199.17
2010-06-2224124123823916,000199.17
2010-06-212352372352378,000197.50
2010-06-1823223923223413,000195
2010-06-1723523523223312,000194.17
2010-06-162332382322355,000195.83
2010-06-1523623723223230,000193.33
2010-06-1423323823323810,000198.33
2010-06-1123223523123316,000194.17
2010-06-1023423423023216,000193.33
2010-06-0923523723323420,000195
2010-06-0823423423423416,000195
2010-06-072392392362366,000196.67
2010-06-042402412402415,000200.83
2010-06-0324224224024213,000201.67
2010-06-022372432362406,000200
2010-06-012452452372405,000200
2010-05-3123524523524514,000204.17
2010-05-2823523823523621,000196.67
2010-05-272372372292336,000194.17
2010-05-2623123723123718,000197.50
2010-05-2524224223623816,000198.33
2010-05-2425025024524620,000205
2010-05-2124725424725021,000208.33
2010-05-202472472462479,000205.83
2010-05-1925225424524613,000205
2010-05-1824925124825126,000209.17
2010-05-1725025024924910,000207.50
2010-05-1425225525225219,000210
2010-05-132582582532549,000211.67
2010-05-1225225424825413,000211.67
2010-05-1125825825225526,000212.50
2010-05-1025125125025031,000208.33
2010-05-0725025624325622,000213.33
2010-05-0626326625526620,000221.67
2010-04-3026626926226819,000223.33
2010-04-2825726725526732,000222.50
2010-04-272652662642648,000220
2010-04-2626126526126531,000220.83
2010-04-2326126125725912,000215.83
2010-04-2226026025725812,000215
2010-04-2125826025826022,000216.67
2010-04-202552582542589,000215
2010-04-192592592562567,000213.33
2010-04-1626226426126113,000217.50
2010-04-1525726025726010,000216.67
2010-04-142572582562586,000215
2010-04-132582582572578,000214.17
2010-04-1226026025525832,000215
2010-04-0925826125826011,000216.67
2010-04-082582602582587,000215
2010-04-0726026225826016,000216.67
2010-04-062632632602639,000219.17
2010-04-0525926025826011,000216.67
2010-04-0225825925625911,000215.83
2010-04-0126026025425912,000215.83
2010-03-312592612562599,000215.83
2010-03-302612622542577,000214.17
2010-03-2925825825325616,000213.33
2010-03-2625626125526123,000217.50
2010-03-2525625625425511,000212.50
2010-03-2426126125425917,000215.83
2010-03-2325525925425917,000215.83
2010-03-192522542512548,000211.67
2010-03-1825125224925213,000210
2010-03-1724925224925010,000208.33
2010-03-162502502482499,000207.50
2010-03-152492492472487,000206.67
2010-03-1224824824624722,000205.83
2010-03-1124824924624915,000207.50
2010-03-102512512472509,000208.33
2010-03-092472522472488,000206.67
2010-03-0824925024624712,000205.83
2010-03-052512512472496,000207.50
2010-03-0425125124524711,000205.83
2010-03-032492492492493,000207.50
2010-03-022492492492493,000207.50
2010-03-012492492492494,000207.50
2010-02-262512512482517,000209.17
2010-02-252562562502536,000210.83
2010-02-242542542522538,000210.83
2010-02-2326526525525815,000215
2010-02-2225626125626115,000217.50
2010-02-192532562512569,000213.33
2010-02-182622622532537,000210.83
2010-02-172562622552606,000216.67
2010-02-162622622622623,000218.33
2010-02-152602602602604,000216.67
2010-02-122582582572576,000214.17
2010-02-102622622622621,000218.33
2010-02-092612652612652,000220.83
2010-02-082632632612615,000217.50
2010-02-0526326325926028,000216.67
2010-02-042622622612614,000217.50
2010-02-032612622612627,000218.33
2010-02-022642642612615,000217.50
2010-02-012692692612646,000220
2010-01-292702712662666,000221.67
2010-01-282642692642687,000223.33
2010-01-2726727326727229,000226.67
2010-01-262622632622635,000219.17
2010-01-252622632622632,000219.17
2010-01-222612642612627,000218.33
2010-01-2126726726326723,000222.50
2010-01-202632672632676,000222.50
2010-01-192632642632642,000220
2010-01-182682692672674,000222.50
2010-01-152692702692709,000225
2010-01-142702712622715,000225.83
2010-01-1326926926426912,000224.17
2010-01-122612612612617,000217.50
2010-01-0826426525925912,000215.83
2010-01-072622652622655,000220.83
2010-01-062712712692694,000224.17
2010-01-052712712692696,000224.17
2010-01-0426127126127013,000225

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