1930 北陸電気工事(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302042042042042,000170
2011-12-292072072052054,000170.83
2011-12-282122122042067,000171.67
2011-12-2720620620220414,000170
2011-12-262082082072073,000172.50
2011-12-2220620720620612,000171.67
2011-12-2121221220020952,000174.17
2011-12-202082112072117,000175.83
2011-12-192092092082087,000173.33
2011-12-162102102102101,000175
2011-12-1521221621221210,000176.67
2011-12-1421521721021713,000180.83
2011-12-1321522021521734,000180.83
2011-12-1221221621221626,000180
2011-12-0921121221121216,000176.67
2011-12-082132162132166,000180
2011-12-072162192162165,000180
2011-12-062132152132156,000179.17
2011-12-0521321521321414,000178.33
2011-12-0220921020721010,000175
2011-12-012122122082086,000173.33
2011-11-302062082062083,000173.33
2011-11-292062062062062,000171.67
2011-11-282052092052092,000174.17
2011-11-252082082042042,000170
2011-11-242092092022027,000168.33
2011-11-2220921120920918,000174.17
2011-11-2121121221121211,000176.67
2011-11-182092112092113,000175.83
2011-11-172122122112118,000175.83
2011-11-162042042042041,000170
2011-11-112062062032037,000169.17
2011-11-102052052052055,000170.83
2011-11-0921121120520624,000171.67
2011-11-082082122082122,000176.67
2011-11-072122122122121,000176.67
2011-11-042112122112123,000176.67
2011-11-022132142132143,000178.33
2011-11-012142142112145,000178.33
2011-10-312182182132138,000177.50
2011-10-2821221521221317,000177.50
2011-10-272112162112163,000180
2011-10-262142142122147,000178.33
2011-10-252162162152153,000179.17
2011-10-2422222221721914,000182.50
2011-10-212132172132176,000180.83
2011-10-202152152122125,000176.67
2011-10-192282282162167,000180
2011-10-172192242192247,000186.67
2011-10-142242242242241,000186.67
2011-10-132232292232293,000190.83
2011-10-122192252192254,000187.50
2011-10-112332332272272,000189.17
2011-10-072142302142267,000188.33
2011-10-062152152142142,000178.33
2011-10-052142172072158,000179.17
2011-10-0422022021421411,000178.33
2011-10-032222222202216,000184.17
2011-09-302332412302309,000191.67
2011-09-292252252252253,000187.50
2011-09-282122252122258,000187.50
2011-09-2722422621521719,000180.83
2011-09-2622722721521616,000180
2011-09-222192242192198,000182.50
2011-09-212222232222239,000185.83
2011-09-202212222212224,000185
2011-09-1622022122022113,000184.17
2011-09-1521621821421810,000181.67
2011-09-142202202182184,000181.67
2011-09-1321922021822014,000183.33
2011-09-122162192162193,000182.50
2011-09-0922122422122414,000186.67
2011-09-082222232212217,000184.17
2011-09-072222222222222,000185
2011-09-0622422422022015,000183.33
2011-09-052242242242241,000186.67
2011-09-022282282252257,000187.50
2011-09-012302302262264,000188.33
2011-08-312302302262275,000189.17
2011-08-302272282272286,000190
2011-08-292252252252253,000187.50
2011-08-262282282252258,000187.50
2011-08-2523423422822813,000190
2011-08-242242262242266,000188.33
2011-08-2323023222722711,000189.17
2011-08-2223023022722720,000189.17
2011-08-192222302212306,000191.67
2011-08-182262262222227,000185
2011-08-172262262232257,000187.50
2011-08-162262262252258,000187.50
2011-08-152302302262276,000189.17
2011-08-1222522622422415,000186.67
2011-08-112232242232245,000186.67
2011-08-102222292222276,000189.17
2011-08-092172202172208,000183.33
2011-08-0822623022522515,000187.50
2011-08-0522923022423010,000191.67
2011-08-042282342282349,000195
2011-08-032342342272274,000189.17
2011-08-022342342342343,000195
2011-08-0123423423023314,000194.17
2011-07-292252262252265,000188.33
2011-07-282222252222256,000187.50
2011-07-2722322422222312,000185.83
2011-07-2622322622222611,000188.33
2011-07-2523623622522721,000189.17
2011-07-2223624023223210,000193.33
2011-07-2123723723323615,000196.67
2011-07-2024124123623711,000197.50
2011-07-192352362352363,000196.67
2011-07-152312332312325,000193.33
2011-07-142312352302356,000195.83
2011-07-1323723722723015,000191.67
2011-07-122392392342343,000195
2011-07-112382382352388,000198.33
2011-07-082422422392396,000199.17
2011-07-072472482422427,000201.67
2011-07-0624825024724816,000206.67
2011-07-0525125223624652,000205
2011-07-0424324624324623,000205
2011-07-0124424624324317,000202.50
2011-06-3023624423624415,000203.33
2011-06-2923023122822815,000190
2011-06-282222232222234,000185.83
2011-06-272192192182196,000182.50
2011-06-242192192172196,000182.50
2011-06-232182182152167,000180
2011-06-2221822221821811,000181.67
2011-06-2121821921821922,000182.50
2011-06-2021021821021826,000181.67
2011-06-172102102102101,000175
2011-06-162112132112135,000177.50
2011-06-152202202132169,000180
2011-06-1420921220821212,000176.67
2011-06-132112112092092,000174.17
2011-06-1021121121121116,000175.83
2011-06-092132132112116,000175.83
2011-06-082152182152167,000180
2011-06-0721622021622010,000183.33
2011-06-062122162122169,000180
2011-06-032152162152165,000180
2011-06-022182182182183,000181.67
2011-06-0122422422122120,000184.17
2011-05-3122022222022217,000185
2011-05-302212252212248,000186.67
2011-05-272252252232237,000185.83
2011-05-262282292282294,000190.83
2011-05-252292292212297,000190.83
2011-05-2422922922822912,000190.83
2011-05-232232252232257,000187.50
2011-05-202252252232235,000185.83
2011-05-1922422922122317,000185.83
2011-05-182262332232327,000193.33
2011-05-1722222422022215,000185
2011-05-1622222322122213,000185
2011-05-1323723722722817,000190
2011-05-122342342342342,000195
2011-05-1123623823223721,000197.50
2011-05-1023924223623684,000196.67
2011-05-0924324324024017,000200
2011-05-0623924323924311,000202.50
2011-05-0223924023723920,000199.17
2011-04-2824124123623626,000196.67
2011-04-2724324423524437,000203.33
2011-04-262482482422423,000201.67
2011-04-252502502482485,000206.67
2011-04-2225025024824813,000206.67
2011-04-2125325425025218,000210
2011-04-202502582502538,000210.83
2011-04-192562562562564,000213.33
2011-04-1826026325726111,000217.50
2011-04-152602652602648,000220
2011-04-142652652642657,000220.83
2011-04-132692692652656,000220.83
2011-04-1226227026227010,000225
2011-04-112622682622683,000223.33
2011-04-0827327526427021,000225
2011-04-072722722652656,000220.83
2011-04-0626527326526514,000220.83
2011-04-0527027526526825,000223.33
2011-04-0428828827127617,000230
2011-04-0128028927228416,000236.67
2011-03-3128228527428325,000235.83
2011-03-3027628326326631,000221.67
2011-03-2929029027227650,000230
2011-03-2828630128629569,000245.83
2011-03-2530030028128668,000238.33
2011-03-24291299282292137,000243.33
2011-03-23270315239280321,000233.33
2011-03-2223125723025487,000211.67
2011-03-1822222622222634,000188.33
2011-03-1723323321622449,000186.67
2011-03-1622923822923314,000194.17
2011-03-1526326420722950,000190.83
2011-03-1426427125225598,000212.50
2011-03-1123623623123229,000193.33
2011-03-1023523523323412,000195
2011-03-092392392352357,000195.83
2011-03-082342342342341,000195
2011-03-072332352332336,000194.17
2011-03-0423323523323312,000194.17
2011-03-032332332302304,000191.67
2011-03-0223223222922910,000190.83
2011-03-012302352302346,000195
2011-02-2823023122423116,000192.50
2011-02-2522823222823010,000191.67
2011-02-2423123122822911,000190.83
2011-02-232312322312316,000192.50
2011-02-2223423723323318,000194.17
2011-02-2123823923523827,000198.33
2011-02-182402412382389,000198.33
2011-02-1723724023424031,000200
2011-02-1622723222723218,000193.33
2011-02-1522723022722711,000189.17
2011-02-1422622622322619,000188.33
2011-02-102262262262263,000188.33
2011-02-0923023022622628,000188.33
2011-02-0823023022722810,000190
2011-02-0722822922822918,000190.83
2011-02-042252252232235,000185.83
2011-02-0322122422122310,000185.83
2011-02-0222222322122213,000185
2011-02-0122222422122415,000186.67
2011-01-312262262222246,000186.67
2011-01-2822722722422714,000189.17
2011-01-2722222522222522,000187.50
2011-01-2622222322222317,000185.83
2011-01-252212222212225,000185
2011-01-242202202202208,000183.33
2011-01-2122322322122123,000184.17
2011-01-2022322322322311,000185.83
2011-01-1922422422122314,000185.83
2011-01-1822322322222218,000185
2011-01-1722522522422511,000187.50
2011-01-1422522622422420,000186.67
2011-01-132242252242259,000187.50
2011-01-1222722722322312,000185.83
2011-01-1122522622122615,000188.33
2011-01-072232242212249,000186.67
2011-01-062242262222238,000185.83
2011-01-0522422722422414,000186.67
2011-01-0421922321922112,000184.17

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