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 |
---|---|---|---|---|---|---|
2011-12-30 | 204 | 204 | 204 | 204 | 2,000 | 170 |
2011-12-29 | 207 | 207 | 205 | 205 | 4,000 | 170.83 |
2011-12-28 | 212 | 212 | 204 | 206 | 7,000 | 171.67 |
2011-12-27 | 206 | 206 | 202 | 204 | 14,000 | 170 |
2011-12-26 | 208 | 208 | 207 | 207 | 3,000 | 172.50 |
2011-12-22 | 206 | 207 | 206 | 206 | 12,000 | 171.67 |
2011-12-21 | 212 | 212 | 200 | 209 | 52,000 | 174.17 |
2011-12-20 | 208 | 211 | 207 | 211 | 7,000 | 175.83 |
2011-12-19 | 209 | 209 | 208 | 208 | 7,000 | 173.33 |
2011-12-16 | 210 | 210 | 210 | 210 | 1,000 | 175 |
2011-12-15 | 212 | 216 | 212 | 212 | 10,000 | 176.67 |
2011-12-14 | 215 | 217 | 210 | 217 | 13,000 | 180.83 |
2011-12-13 | 215 | 220 | 215 | 217 | 34,000 | 180.83 |
2011-12-12 | 212 | 216 | 212 | 216 | 26,000 | 180 |
2011-12-09 | 211 | 212 | 211 | 212 | 16,000 | 176.67 |
2011-12-08 | 213 | 216 | 213 | 216 | 6,000 | 180 |
2011-12-07 | 216 | 219 | 216 | 216 | 5,000 | 180 |
2011-12-06 | 213 | 215 | 213 | 215 | 6,000 | 179.17 |
2011-12-05 | 213 | 215 | 213 | 214 | 14,000 | 178.33 |
2011-12-02 | 209 | 210 | 207 | 210 | 10,000 | 175 |
2011-12-01 | 212 | 212 | 208 | 208 | 6,000 | 173.33 |
2011-11-30 | 206 | 208 | 206 | 208 | 3,000 | 173.33 |
2011-11-29 | 206 | 206 | 206 | 206 | 2,000 | 171.67 |
2011-11-28 | 205 | 209 | 205 | 209 | 2,000 | 174.17 |
2011-11-25 | 208 | 208 | 204 | 204 | 2,000 | 170 |
2011-11-24 | 209 | 209 | 202 | 202 | 7,000 | 168.33 |
2011-11-22 | 209 | 211 | 209 | 209 | 18,000 | 174.17 |
2011-11-21 | 211 | 212 | 211 | 212 | 11,000 | 176.67 |
2011-11-18 | 209 | 211 | 209 | 211 | 3,000 | 175.83 |
2011-11-17 | 212 | 212 | 211 | 211 | 8,000 | 175.83 |
2011-11-16 | 204 | 204 | 204 | 204 | 1,000 | 170 |
2011-11-11 | 206 | 206 | 203 | 203 | 7,000 | 169.17 |
2011-11-10 | 205 | 205 | 205 | 205 | 5,000 | 170.83 |
2011-11-09 | 211 | 211 | 205 | 206 | 24,000 | 171.67 |
2011-11-08 | 208 | 212 | 208 | 212 | 2,000 | 176.67 |
2011-11-07 | 212 | 212 | 212 | 212 | 1,000 | 176.67 |
2011-11-04 | 211 | 212 | 211 | 212 | 3,000 | 176.67 |
2011-11-02 | 213 | 214 | 213 | 214 | 3,000 | 178.33 |
2011-11-01 | 214 | 214 | 211 | 214 | 5,000 | 178.33 |
2011-10-31 | 218 | 218 | 213 | 213 | 8,000 | 177.50 |
2011-10-28 | 212 | 215 | 212 | 213 | 17,000 | 177.50 |
2011-10-27 | 211 | 216 | 211 | 216 | 3,000 | 180 |
2011-10-26 | 214 | 214 | 212 | 214 | 7,000 | 178.33 |
2011-10-25 | 216 | 216 | 215 | 215 | 3,000 | 179.17 |
2011-10-24 | 222 | 222 | 217 | 219 | 14,000 | 182.50 |
2011-10-21 | 213 | 217 | 213 | 217 | 6,000 | 180.83 |
2011-10-20 | 215 | 215 | 212 | 212 | 5,000 | 176.67 |
2011-10-19 | 228 | 228 | 216 | 216 | 7,000 | 180 |
2011-10-17 | 219 | 224 | 219 | 224 | 7,000 | 186.67 |
2011-10-14 | 224 | 224 | 224 | 224 | 1,000 | 186.67 |
2011-10-13 | 223 | 229 | 223 | 229 | 3,000 | 190.83 |
2011-10-12 | 219 | 225 | 219 | 225 | 4,000 | 187.50 |
2011-10-11 | 233 | 233 | 227 | 227 | 2,000 | 189.17 |
2011-10-07 | 214 | 230 | 214 | 226 | 7,000 | 188.33 |
2011-10-06 | 215 | 215 | 214 | 214 | 2,000 | 178.33 |
2011-10-05 | 214 | 217 | 207 | 215 | 8,000 | 179.17 |
2011-10-04 | 220 | 220 | 214 | 214 | 11,000 | 178.33 |
2011-10-03 | 222 | 222 | 220 | 221 | 6,000 | 184.17 |
2011-09-30 | 233 | 241 | 230 | 230 | 9,000 | 191.67 |
2011-09-29 | 225 | 225 | 225 | 225 | 3,000 | 187.50 |
2011-09-28 | 212 | 225 | 212 | 225 | 8,000 | 187.50 |
2011-09-27 | 224 | 226 | 215 | 217 | 19,000 | 180.83 |
2011-09-26 | 227 | 227 | 215 | 216 | 16,000 | 180 |
2011-09-22 | 219 | 224 | 219 | 219 | 8,000 | 182.50 |
2011-09-21 | 222 | 223 | 222 | 223 | 9,000 | 185.83 |
2011-09-20 | 221 | 222 | 221 | 222 | 4,000 | 185 |
2011-09-16 | 220 | 221 | 220 | 221 | 13,000 | 184.17 |
2011-09-15 | 216 | 218 | 214 | 218 | 10,000 | 181.67 |
2011-09-14 | 220 | 220 | 218 | 218 | 4,000 | 181.67 |
2011-09-13 | 219 | 220 | 218 | 220 | 14,000 | 183.33 |
2011-09-12 | 216 | 219 | 216 | 219 | 3,000 | 182.50 |
2011-09-09 | 221 | 224 | 221 | 224 | 14,000 | 186.67 |
2011-09-08 | 222 | 223 | 221 | 221 | 7,000 | 184.17 |
2011-09-07 | 222 | 222 | 222 | 222 | 2,000 | 185 |
2011-09-06 | 224 | 224 | 220 | 220 | 15,000 | 183.33 |
2011-09-05 | 224 | 224 | 224 | 224 | 1,000 | 186.67 |
2011-09-02 | 228 | 228 | 225 | 225 | 7,000 | 187.50 |
2011-09-01 | 230 | 230 | 226 | 226 | 4,000 | 188.33 |
2011-08-31 | 230 | 230 | 226 | 227 | 5,000 | 189.17 |
2011-08-30 | 227 | 228 | 227 | 228 | 6,000 | 190 |
2011-08-29 | 225 | 225 | 225 | 225 | 3,000 | 187.50 |
2011-08-26 | 228 | 228 | 225 | 225 | 8,000 | 187.50 |
2011-08-25 | 234 | 234 | 228 | 228 | 13,000 | 190 |
2011-08-24 | 224 | 226 | 224 | 226 | 6,000 | 188.33 |
2011-08-23 | 230 | 232 | 227 | 227 | 11,000 | 189.17 |
2011-08-22 | 230 | 230 | 227 | 227 | 20,000 | 189.17 |
2011-08-19 | 222 | 230 | 221 | 230 | 6,000 | 191.67 |
2011-08-18 | 226 | 226 | 222 | 222 | 7,000 | 185 |
2011-08-17 | 226 | 226 | 223 | 225 | 7,000 | 187.50 |
2011-08-16 | 226 | 226 | 225 | 225 | 8,000 | 187.50 |
2011-08-15 | 230 | 230 | 226 | 227 | 6,000 | 189.17 |
2011-08-12 | 225 | 226 | 224 | 224 | 15,000 | 186.67 |
2011-08-11 | 223 | 224 | 223 | 224 | 5,000 | 186.67 |
2011-08-10 | 222 | 229 | 222 | 227 | 6,000 | 189.17 |
2011-08-09 | 217 | 220 | 217 | 220 | 8,000 | 183.33 |
2011-08-08 | 226 | 230 | 225 | 225 | 15,000 | 187.50 |
2011-08-05 | 229 | 230 | 224 | 230 | 10,000 | 191.67 |
2011-08-04 | 228 | 234 | 228 | 234 | 9,000 | 195 |
2011-08-03 | 234 | 234 | 227 | 227 | 4,000 | 189.17 |
2011-08-02 | 234 | 234 | 234 | 234 | 3,000 | 195 |
2011-08-01 | 234 | 234 | 230 | 233 | 14,000 | 194.17 |
2011-07-29 | 225 | 226 | 225 | 226 | 5,000 | 188.33 |
2011-07-28 | 222 | 225 | 222 | 225 | 6,000 | 187.50 |
2011-07-27 | 223 | 224 | 222 | 223 | 12,000 | 185.83 |
2011-07-26 | 223 | 226 | 222 | 226 | 11,000 | 188.33 |
2011-07-25 | 236 | 236 | 225 | 227 | 21,000 | 189.17 |
2011-07-22 | 236 | 240 | 232 | 232 | 10,000 | 193.33 |
2011-07-21 | 237 | 237 | 233 | 236 | 15,000 | 196.67 |
2011-07-20 | 241 | 241 | 236 | 237 | 11,000 | 197.50 |
2011-07-19 | 235 | 236 | 235 | 236 | 3,000 | 196.67 |
2011-07-15 | 231 | 233 | 231 | 232 | 5,000 | 193.33 |
2011-07-14 | 231 | 235 | 230 | 235 | 6,000 | 195.83 |
2011-07-13 | 237 | 237 | 227 | 230 | 15,000 | 191.67 |
2011-07-12 | 239 | 239 | 234 | 234 | 3,000 | 195 |
2011-07-11 | 238 | 238 | 235 | 238 | 8,000 | 198.33 |
2011-07-08 | 242 | 242 | 239 | 239 | 6,000 | 199.17 |
2011-07-07 | 247 | 248 | 242 | 242 | 7,000 | 201.67 |
2011-07-06 | 248 | 250 | 247 | 248 | 16,000 | 206.67 |
2011-07-05 | 251 | 252 | 236 | 246 | 52,000 | 205 |
2011-07-04 | 243 | 246 | 243 | 246 | 23,000 | 205 |
2011-07-01 | 244 | 246 | 243 | 243 | 17,000 | 202.50 |
2011-06-30 | 236 | 244 | 236 | 244 | 15,000 | 203.33 |
2011-06-29 | 230 | 231 | 228 | 228 | 15,000 | 190 |
2011-06-28 | 222 | 223 | 222 | 223 | 4,000 | 185.83 |
2011-06-27 | 219 | 219 | 218 | 219 | 6,000 | 182.50 |
2011-06-24 | 219 | 219 | 217 | 219 | 6,000 | 182.50 |
2011-06-23 | 218 | 218 | 215 | 216 | 7,000 | 180 |
2011-06-22 | 218 | 222 | 218 | 218 | 11,000 | 181.67 |
2011-06-21 | 218 | 219 | 218 | 219 | 22,000 | 182.50 |
2011-06-20 | 210 | 218 | 210 | 218 | 26,000 | 181.67 |
2011-06-17 | 210 | 210 | 210 | 210 | 1,000 | 175 |
2011-06-16 | 211 | 213 | 211 | 213 | 5,000 | 177.50 |
2011-06-15 | 220 | 220 | 213 | 216 | 9,000 | 180 |
2011-06-14 | 209 | 212 | 208 | 212 | 12,000 | 176.67 |
2011-06-13 | 211 | 211 | 209 | 209 | 2,000 | 174.17 |
2011-06-10 | 211 | 211 | 211 | 211 | 16,000 | 175.83 |
2011-06-09 | 213 | 213 | 211 | 211 | 6,000 | 175.83 |
2011-06-08 | 215 | 218 | 215 | 216 | 7,000 | 180 |
2011-06-07 | 216 | 220 | 216 | 220 | 10,000 | 183.33 |
2011-06-06 | 212 | 216 | 212 | 216 | 9,000 | 180 |
2011-06-03 | 215 | 216 | 215 | 216 | 5,000 | 180 |
2011-06-02 | 218 | 218 | 218 | 218 | 3,000 | 181.67 |
2011-06-01 | 224 | 224 | 221 | 221 | 20,000 | 184.17 |
2011-05-31 | 220 | 222 | 220 | 222 | 17,000 | 185 |
2011-05-30 | 221 | 225 | 221 | 224 | 8,000 | 186.67 |
2011-05-27 | 225 | 225 | 223 | 223 | 7,000 | 185.83 |
2011-05-26 | 228 | 229 | 228 | 229 | 4,000 | 190.83 |
2011-05-25 | 229 | 229 | 221 | 229 | 7,000 | 190.83 |
2011-05-24 | 229 | 229 | 228 | 229 | 12,000 | 190.83 |
2011-05-23 | 223 | 225 | 223 | 225 | 7,000 | 187.50 |
2011-05-20 | 225 | 225 | 223 | 223 | 5,000 | 185.83 |
2011-05-19 | 224 | 229 | 221 | 223 | 17,000 | 185.83 |
2011-05-18 | 226 | 233 | 223 | 232 | 7,000 | 193.33 |
2011-05-17 | 222 | 224 | 220 | 222 | 15,000 | 185 |
2011-05-16 | 222 | 223 | 221 | 222 | 13,000 | 185 |
2011-05-13 | 237 | 237 | 227 | 228 | 17,000 | 190 |
2011-05-12 | 234 | 234 | 234 | 234 | 2,000 | 195 |
2011-05-11 | 236 | 238 | 232 | 237 | 21,000 | 197.50 |
2011-05-10 | 239 | 242 | 236 | 236 | 84,000 | 196.67 |
2011-05-09 | 243 | 243 | 240 | 240 | 17,000 | 200 |
2011-05-06 | 239 | 243 | 239 | 243 | 11,000 | 202.50 |
2011-05-02 | 239 | 240 | 237 | 239 | 20,000 | 199.17 |
2011-04-28 | 241 | 241 | 236 | 236 | 26,000 | 196.67 |
2011-04-27 | 243 | 244 | 235 | 244 | 37,000 | 203.33 |
2011-04-26 | 248 | 248 | 242 | 242 | 3,000 | 201.67 |
2011-04-25 | 250 | 250 | 248 | 248 | 5,000 | 206.67 |
2011-04-22 | 250 | 250 | 248 | 248 | 13,000 | 206.67 |
2011-04-21 | 253 | 254 | 250 | 252 | 18,000 | 210 |
2011-04-20 | 250 | 258 | 250 | 253 | 8,000 | 210.83 |
2011-04-19 | 256 | 256 | 256 | 256 | 4,000 | 213.33 |
2011-04-18 | 260 | 263 | 257 | 261 | 11,000 | 217.50 |
2011-04-15 | 260 | 265 | 260 | 264 | 8,000 | 220 |
2011-04-14 | 265 | 265 | 264 | 265 | 7,000 | 220.83 |
2011-04-13 | 269 | 269 | 265 | 265 | 6,000 | 220.83 |
2011-04-12 | 262 | 270 | 262 | 270 | 10,000 | 225 |
2011-04-11 | 262 | 268 | 262 | 268 | 3,000 | 223.33 |
2011-04-08 | 273 | 275 | 264 | 270 | 21,000 | 225 |
2011-04-07 | 272 | 272 | 265 | 265 | 6,000 | 220.83 |
2011-04-06 | 265 | 273 | 265 | 265 | 14,000 | 220.83 |
2011-04-05 | 270 | 275 | 265 | 268 | 25,000 | 223.33 |
2011-04-04 | 288 | 288 | 271 | 276 | 17,000 | 230 |
2011-04-01 | 280 | 289 | 272 | 284 | 16,000 | 236.67 |
2011-03-31 | 282 | 285 | 274 | 283 | 25,000 | 235.83 |
2011-03-30 | 276 | 283 | 263 | 266 | 31,000 | 221.67 |
2011-03-29 | 290 | 290 | 272 | 276 | 50,000 | 230 |
2011-03-28 | 286 | 301 | 286 | 295 | 69,000 | 245.83 |
2011-03-25 | 300 | 300 | 281 | 286 | 68,000 | 238.33 |
2011-03-24 | 291 | 299 | 282 | 292 | 137,000 | 243.33 |
2011-03-23 | 270 | 315 | 239 | 280 | 321,000 | 233.33 |
2011-03-22 | 231 | 257 | 230 | 254 | 87,000 | 211.67 |
2011-03-18 | 222 | 226 | 222 | 226 | 34,000 | 188.33 |
2011-03-17 | 233 | 233 | 216 | 224 | 49,000 | 186.67 |
2011-03-16 | 229 | 238 | 229 | 233 | 14,000 | 194.17 |
2011-03-15 | 263 | 264 | 207 | 229 | 50,000 | 190.83 |
2011-03-14 | 264 | 271 | 252 | 255 | 98,000 | 212.50 |
2011-03-11 | 236 | 236 | 231 | 232 | 29,000 | 193.33 |
2011-03-10 | 235 | 235 | 233 | 234 | 12,000 | 195 |
2011-03-09 | 239 | 239 | 235 | 235 | 7,000 | 195.83 |
2011-03-08 | 234 | 234 | 234 | 234 | 1,000 | 195 |
2011-03-07 | 233 | 235 | 233 | 233 | 6,000 | 194.17 |
2011-03-04 | 233 | 235 | 233 | 233 | 12,000 | 194.17 |
2011-03-03 | 233 | 233 | 230 | 230 | 4,000 | 191.67 |
2011-03-02 | 232 | 232 | 229 | 229 | 10,000 | 190.83 |
2011-03-01 | 230 | 235 | 230 | 234 | 6,000 | 195 |
2011-02-28 | 230 | 231 | 224 | 231 | 16,000 | 192.50 |
2011-02-25 | 228 | 232 | 228 | 230 | 10,000 | 191.67 |
2011-02-24 | 231 | 231 | 228 | 229 | 11,000 | 190.83 |
2011-02-23 | 231 | 232 | 231 | 231 | 6,000 | 192.50 |
2011-02-22 | 234 | 237 | 233 | 233 | 18,000 | 194.17 |
2011-02-21 | 238 | 239 | 235 | 238 | 27,000 | 198.33 |
2011-02-18 | 240 | 241 | 238 | 238 | 9,000 | 198.33 |
2011-02-17 | 237 | 240 | 234 | 240 | 31,000 | 200 |
2011-02-16 | 227 | 232 | 227 | 232 | 18,000 | 193.33 |
2011-02-15 | 227 | 230 | 227 | 227 | 11,000 | 189.17 |
2011-02-14 | 226 | 226 | 223 | 226 | 19,000 | 188.33 |
2011-02-10 | 226 | 226 | 226 | 226 | 3,000 | 188.33 |
2011-02-09 | 230 | 230 | 226 | 226 | 28,000 | 188.33 |
2011-02-08 | 230 | 230 | 227 | 228 | 10,000 | 190 |
2011-02-07 | 228 | 229 | 228 | 229 | 18,000 | 190.83 |
2011-02-04 | 225 | 225 | 223 | 223 | 5,000 | 185.83 |
2011-02-03 | 221 | 224 | 221 | 223 | 10,000 | 185.83 |
2011-02-02 | 222 | 223 | 221 | 222 | 13,000 | 185 |
2011-02-01 | 222 | 224 | 221 | 224 | 15,000 | 186.67 |
2011-01-31 | 226 | 226 | 222 | 224 | 6,000 | 186.67 |
2011-01-28 | 227 | 227 | 224 | 227 | 14,000 | 189.17 |
2011-01-27 | 222 | 225 | 222 | 225 | 22,000 | 187.50 |
2011-01-26 | 222 | 223 | 222 | 223 | 17,000 | 185.83 |
2011-01-25 | 221 | 222 | 221 | 222 | 5,000 | 185 |
2011-01-24 | 220 | 220 | 220 | 220 | 8,000 | 183.33 |
2011-01-21 | 223 | 223 | 221 | 221 | 23,000 | 184.17 |
2011-01-20 | 223 | 223 | 223 | 223 | 11,000 | 185.83 |
2011-01-19 | 224 | 224 | 221 | 223 | 14,000 | 185.83 |
2011-01-18 | 223 | 223 | 222 | 222 | 18,000 | 185 |
2011-01-17 | 225 | 225 | 224 | 225 | 11,000 | 187.50 |
2011-01-14 | 225 | 226 | 224 | 224 | 20,000 | 186.67 |
2011-01-13 | 224 | 225 | 224 | 225 | 9,000 | 187.50 |
2011-01-12 | 227 | 227 | 223 | 223 | 12,000 | 185.83 |
2011-01-11 | 225 | 226 | 221 | 226 | 15,000 | 188.33 |
2011-01-07 | 223 | 224 | 221 | 224 | 9,000 | 186.67 |
2011-01-06 | 224 | 226 | 222 | 223 | 8,000 | 185.83 |
2011-01-05 | 224 | 227 | 224 | 224 | 14,000 | 186.67 |
2011-01-04 | 219 | 223 | 219 | 221 | 12,000 | 184.17 |
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