1. HOME >
  2. 株価時系列 >
  3. 1930 >
  4. 2012年

1930 北陸電気工事(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282592592542559,000212.50
2012-12-2726526525925947,000215.83
2012-12-2626126526126531,000220.83
2012-12-2526026025626019,000216.67
2012-12-2126526526126135,000217.50
2012-12-2026426726426577,000220.83
2012-12-1925927225426491,000220
2012-12-18249272249250127,000208.33
2012-12-1724724724124543,000204.17
2012-12-1423524023524065,000200
2012-12-132362362342345,000195
2012-12-1223723723323323,000194.17
2012-12-112332342332349,000195
2012-12-102342352332336,000194.17
2012-12-0723623823323410,000195
2012-12-0623623622523623,000196.67
2012-12-052322362322363,000196.67
2012-12-042332332322323,000193.33
2012-12-032362362332333,000194.17
2012-11-302372372332346,000195
2012-11-2923423623423421,000195
2012-11-282332342312346,000195
2012-11-272312332302337,000194.17
2012-11-262302312302315,000192.50
2012-11-222302302302304,000191.67
2012-11-2122823022823014,000191.67
2012-11-202302302282284,000190
2012-11-192292292292293,000190.83
2012-11-152232232232231,000185.83
2012-11-142212212212211,000184.17
2012-11-1322222222122111,000184.17
2012-11-1222422422222210,000185
2012-11-092252252242244,000186.67
2012-11-082252252252253,000187.50
2012-11-072292292272285,000190
2012-11-0623023422623411,000195
2012-11-052262292262294,000190.83
2012-11-022302302272284,000190
2012-11-012322322282283,000190
2012-10-312262322262294,000190.83
2012-10-3023023022522612,000188.33
2012-10-262252252232234,000185.83
2012-10-252262342262303,000191.67
2012-10-242292292292291,000190.83
2012-10-2323523523023219,000193.33
2012-10-2222923322923212,000193.33
2012-10-192252292252297,000190.83
2012-10-182292292282285,000190
2012-10-172282282232289,000190
2012-10-162282282282282,000190
2012-10-152252272252277,000189.17
2012-10-122272272272272,000189.17
2012-10-112252292252287,000190
2012-10-1022822922522810,000190
2012-10-092262272262273,000189.17
2012-10-0522522622522613,000188.33
2012-10-042262262262264,000188.33
2012-10-032292292262262,000188.33
2012-10-022282282252254,000187.50
2012-10-012252262252254,000187.50
2012-09-282282282262262,000188.33
2012-09-272242282242282,000190
2012-09-262292302292309,000191.67
2012-09-252272292272294,000190.83
2012-09-2422922922022510,000187.50
2012-09-2122822822822811,000190
2012-09-2023023322822814,000190
2012-09-192302302282309,000191.67
2012-09-1822922922622814,000190
2012-09-1422122122122113,000184.17
2012-09-1322022122022111,000184.17
2012-09-122122182122188,000181.67
2012-09-1121221221121213,000176.67
2012-09-1021221221021215,000176.67
2012-09-072122122122122,000176.67
2012-09-062112112112114,000175.83
2012-09-0521821821021018,000175
2012-09-0422522521021831,000181.67
2012-09-032242252242255,000187.50
2012-08-3123123122322414,000186.67
2012-08-302292302292306,000191.67
2012-08-292272292272297,000190.83
2012-08-282302302262269,000188.33
2012-08-272302302302302,000191.67
2012-08-242272272272277,000189.17
2012-08-2322923022622715,000189.17
2012-08-2223123122622811,000190
2012-08-212262282262287,000190
2012-08-202252262252269,000188.33
2012-08-172252282252282,000190
2012-08-1622122422022417,000186.67
2012-08-152292292292292,000190.83
2012-08-142272282262276,000189.17
2012-08-132302302282293,000190.83
2012-08-102332342302308,000191.67
2012-08-092282332282336,000194.17
2012-08-0823423423023012,000191.67
2012-08-072352352312318,000192.50
2012-08-062302352302359,000195.83
2012-08-032272312272318,000192.50
2012-08-0223723723023013,000191.67
2012-08-0123623823423713,000197.50
2012-07-3122623122623112,000192.50
2012-07-302202292192299,000190.83
2012-07-272162242162245,000186.67
2012-07-262212212172176,000180.83
2012-07-252222222172176,000180.83
2012-07-242212282202258,000187.50
2012-07-2323223222522513,000187.50
2012-07-2023323423223220,000193.33
2012-07-192372372352364,000196.67
2012-07-182372372362362,000196.67
2012-07-1724124123623717,000197.50
2012-07-132342372342376,000197.50
2012-07-122342362342354,000195.83
2012-07-112352352332332,000194.17
2012-07-102342352342355,000195.83
2012-07-092312362312335,000194.17
2012-07-0623223723223618,000196.67
2012-07-0523223723223712,000197.50
2012-07-0423423723423711,000197.50
2012-07-0323423523223512,000195.83
2012-07-0224224323023485,000195
2012-06-2923623923623916,000199.17
2012-06-2823523623023630,000196.67
2012-06-272352352342346,000195
2012-06-262302352302353,000195.83
2012-06-252362362312315,000192.50
2012-06-222272292252298,000190.83
2012-06-2123323322722714,000189.17
2012-06-2023423523023316,000194.17
2012-06-192352352292294,000190.83
2012-06-1823323523223514,000195.83
2012-06-152292332262308,000191.67
2012-06-142272272252275,000189.17
2012-06-132192192192192,000182.50
2012-06-122182182182183,000181.67
2012-06-112182182182181,000181.67
2012-06-0822122122122114,000184.17
2012-06-072162212162212,000184.17
2012-06-062202202192208,000183.33
2012-06-052202202192204,000183.33
2012-06-0421221721021412,000178.33
2012-06-012172172122128,000176.67
2012-05-3121221621021610,000180
2012-05-302152182132186,000181.67
2012-05-292182182132167,000180
2012-05-282102102102101,000175
2012-05-252122122102104,000175
2012-05-242102112102115,000175.83
2012-05-2322022021021023,000175
2012-05-222252252202206,000183.33
2012-05-2122022622022013,000183.33
2012-05-1821722021722013,000183.33
2012-05-172202202192208,000183.33
2012-05-1622022021422015,000183.33
2012-05-152162162102158,000179.17
2012-05-142192222172206,000183.33
2012-05-112212222162163,000180
2012-05-102162162162163,000180
2012-05-092162162162164,000180
2012-05-082182202182204,000183.33
2012-05-072202202192192,000182.50
2012-05-0222522822022010,000183.33
2012-05-0122922922222615,000188.33
2012-04-272302322302326,000193.33
2012-04-2623223323023310,000194.17
2012-04-2523223222422815,000190
2012-04-242272272262265,000188.33
2012-04-2323023022923011,000191.67
2012-04-202282312282304,000191.67
2012-04-182202222202223,000185
2012-04-172202202202206,000183.33
2012-04-162152222152203,000183.33
2012-04-132232232232232,000185.83
2012-04-1222622622122115,000184.17
2012-04-1122722922522514,000187.50
2012-04-102272332272329,000193.33
2012-04-092292292272276,000189.17
2012-04-062332332322335,000194.17
2012-04-0523423422823313,000194.17
2012-04-042352402352403,000200
2012-04-0323423723423710,000197.50
2012-04-022362362342347,000195
2012-03-302412412352397,000199.17
2012-03-292352382352355,000195.83
2012-03-282442442372377,000197.50
2012-03-272462482432489,000206.67
2012-03-2624224523823833,000198.33
2012-03-232452452412458,000204.17
2012-03-222442452442456,000204.17
2012-03-2124424424224230,000201.67
2012-03-1924524624424410,000203.33
2012-03-162462462432456,000204.17
2012-03-1524724724624611,000205
2012-03-1424124824124719,000205.83
2012-03-1324424524224211,000201.67
2012-03-1224724724324420,000203.33
2012-03-0923924023623628,000196.67
2012-03-0824224223823815,000198.33
2012-03-0723123823123810,000198.33
2012-03-062422422382383,000198.33
2012-03-052422452402455,000204.17
2012-03-022402422392427,000201.67
2012-03-012402412382409,000200
2012-02-292432432422425,000201.67
2012-02-282422432422434,000202.50
2012-02-272392452382455,000204.17
2012-02-242382442382419,000200.83
2012-02-2323924523924511,000204.17
2012-02-222362432362439,000202.50
2012-02-2123623623223617,000196.67
2012-02-202342372342366,000196.67
2012-02-1723323623123610,000196.67
2012-02-162322332322333,000194.17
2012-02-1523123423123313,000194.17
2012-02-142282302282304,000191.67
2012-02-1322623122322416,000186.67
2012-02-102312312302316,000192.50
2012-02-092342342302307,000191.67
2012-02-0823823823123219,000193.33
2012-02-072372372372371,000197.50
2012-02-0623423823423812,000198.33
2012-02-032362402342348,000195
2012-02-022422422422422,000201.67
2012-02-012432432412415,000200.83
2012-01-312422442412438,000202.50
2012-01-3024224323524125,000200.83
2012-01-2723823823423417,000195
2012-01-2623023623023436,000195
2012-01-252252262252265,000188.33
2012-01-242282282242246,000186.67
2012-01-2322622822622717,000189.17
2012-01-2023023021922642,000188.33
2012-01-1922922922722922,000190.83
2012-01-1822422522222410,000186.67
2012-01-1721422021422024,000183.33
2012-01-162112122112123,000176.67
2012-01-132142142092097,000174.17
2012-01-122112122112127,000176.67
2012-01-112092102082099,000174.17
2012-01-102072092072096,000174.17
2012-01-062082082062066,000171.67
2012-01-052062072062079,000172.50
2012-01-042042062042066,000171.67

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