1930 北陸電気工事(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	697	698	667	678	32,000	565
2014-12-29	696	708	695	696	53,000	580
2014-12-26	679	690	679	686	33,000	571.67
2014-12-25	674	680	659	679	61,000	565.83
2014-12-24	660	676	659	674	62,000	561.67
2014-12-22	651	656	645	653	102,000	544.17
2014-12-19	625	641	625	641	56,000	534.17
2014-12-18	613	623	613	619	19,000	515.83
2014-12-17	618	624	609	609	12,000	507.50
2014-12-16	622	622	613	618	22,000	515
2014-12-15	625	627	620	625	26,000	520.83
2014-12-12	615	629	615	627	55,000	522.50
2014-12-11	623	626	615	622	41,000	518.33
2014-12-10	623	627	621	624	59,000	520
2014-12-09	620	626	620	624	27,000	520
2014-12-08	617	625	608	623	51,000	519.17
2014-12-05	619	619	614	617	12,000	514.17
2014-12-04	611	623	611	619	53,000	515.83
2014-12-03	618	620	612	615	38,000	512.50
2014-12-02	619	619	612	616	23,000	513.33
2014-12-01	620	626	618	620	53,000	516.67
2014-11-28	610	625	610	620	57,000	516.67
2014-11-27	604	609	601	609	35,000	507.50
2014-11-26	609	609	604	604	29,000	503.33
2014-11-25	601	607	598	604	28,000	503.33
2014-11-21	588	591	588	591	23,000	492.50
2014-11-20	581	592	581	588	41,000	490
2014-11-19	570	586	570	582	30,000	485
2014-11-18	566	570	563	570	31,000	475
2014-11-17	564	564	557	560	40,000	466.67
2014-11-14	571	571	568	568	18,000	473.33
2014-11-13	570	571	567	571	14,000	475.83
2014-11-12	576	584	572	574	29,000	478.33
2014-11-11	579	586	572	572	21,000	476.67
2014-11-10	585	590	574	577	19,000	480.83
2014-11-07	589	590	585	585	23,000	487.50
2014-11-06	594	594	590	594	16,000	495
2014-11-05	596	596	590	590	34,000	491.67
2014-11-04	604	607	598	600	87,000	500
2014-10-31	572	591	572	591	40,000	492.50
2014-10-30	565	571	558	571	44,000	475.83
2014-10-29	562	562	556	561	13,000	467.50
2014-10-28	551	560	551	558	12,000	465
2014-10-27	561	562	550	551	19,000	459.17
2014-10-24	568	568	558	560	17,000	466.67
2014-10-23	551	568	551	565	19,000	470.83
2014-10-22	553	557	548	554	34,000	461.67
2014-10-21	551	551	543	543	30,000	452.50
2014-10-20	552	564	548	551	40,000	459.17
2014-10-17	543	546	534	534	29,000	445
2014-10-16	537	540	536	537	19,000	447.50
2014-10-15	546	554	539	554	27,000	461.67
2014-10-14	549	549	538	548	32,000	456.67
2014-10-10	542	555	542	555	53,000	462.50
2014-10-09	584	584	561	561	24,000	467.50
2014-10-08	574	589	574	584	60,000	486.67
2014-10-07	600	600	592	594	34,000	495
2014-10-06	596	604	596	600	21,000	500
2014-10-03	589	599	581	589	34,000	490.83
2014-10-02	600	601	583	589	46,000	490.83
2014-10-01	605	613	592	610	59,000	508.33
2014-09-30	616	616	580	605	46,000	504.17
2014-09-29	615	621	614	621	31,000	517.50
2014-09-26	612	617	611	615	35,000	512.50
2014-09-25	613	619	608	619	28,000	515.83
2014-09-24	614	617	611	617	22,000	514.17
2014-09-22	621	621	605	614	48,000	511.67
2014-09-19	623	625	618	624	28,000	520
2014-09-18	615	624	611	622	25,000	518.33
2014-09-17	629	629	604	618	47,000	515
2014-09-16	627	630	621	627	90,000	522.50
2014-09-12	628	628	616	622	81,000	518.33
2014-09-11	630	630	623	629	37,000	524.17
2014-09-10	630	630	622	630	66,000	525
2014-09-09	619	634	619	626	90,000	521.67
2014-09-08	605	615	603	615	53,000	512.50
2014-09-05	601	609	597	601	112,000	500.83
2014-09-04	594	599	594	599	38,000	499.17
2014-09-03	591	598	586	594	39,000	495
2014-09-02	593	600	589	592	77,000	493.33
2014-09-01	579	616	579	599	118,000	499.17
2014-08-29	576	577	566	569	42,000	474.17
2014-08-28	565	578	565	577	49,000	480.83
2014-08-27	557	558	553	556	17,000	463.33
2014-08-26	552	558	552	553	24,000	460.83
2014-08-25	547	559	547	552	75,000	460
2014-08-22	548	548	542	542	16,000	451.67
2014-08-21	546	548	546	548	19,000	456.67
2014-08-20	547	547	545	545	6,000	454.17
2014-08-19	545	547	541	546	21,000	455
2014-08-18	530	538	530	535	24,000	445.83
2014-08-15	530	530	523	527	14,000	439.17
2014-08-14	528	529	515	528	21,000	440
2014-08-13	519	525	517	522	24,000	435
2014-08-12	517	517	512	517	10,000	430.83
2014-08-11	522	524	516	519	29,000	432.50
2014-08-08	531	531	498	505	82,000	420.83
2014-08-07	533	533	522	530	32,000	441.67
2014-08-06	543	543	525	535	37,000	445.83
2014-08-05	556	556	540	543	29,000	452.50
2014-08-04	557	557	551	555	14,000	462.50
2014-08-01	555	557	551	557	18,000	464.17
2014-07-31	554	568	554	557	53,000	464.17
2014-07-30	545	556	545	555	94,000	462.50
2014-07-29	536	545	527	545	88,000	454.17
2014-07-28	529	535	529	531	60,000	442.50
2014-07-25	525	526	524	524	30,000	436.67
2014-07-24	523	527	520	523	29,000	435.83
2014-07-23	520	523	519	522	19,000	435
2014-07-22	516	521	516	519	26,000	432.50
2014-07-18	520	520	515	515	16,000	429.17
2014-07-17	520	521	519	520	13,000	433.33
2014-07-16	520	523	518	520	11,000	433.33
2014-07-15	524	524	520	520	14,000	433.33
2014-07-14	523	524	521	524	18,000	436.67
2014-07-11	519	519	516	518	14,000	431.67
2014-07-10	523	523	521	522	11,000	435
2014-07-09	521	525	521	525	12,000	437.50
2014-07-08	522	526	521	526	14,000	438.33
2014-07-07	526	526	523	524	9,000	436.67
2014-07-04	530	530	527	529	11,000	440.83
2014-07-03	527	533	527	529	24,000	440.83
2014-07-02	533	533	526	527	35,000	439.17
2014-07-01	536	536	531	533	21,000	444.17
2014-06-30	505	538	505	530	51,000	441.67
2014-06-27	508	508	498	502	36,000	418.33
2014-06-26	518	518	500	508	54,000	423.33
2014-06-25	520	522	518	518	41,000	431.67
2014-06-24	519	520	517	520	21,000	433.33
2014-06-23	514	518	514	516	33,000	430
2014-06-20	511	513	511	511	25,000	425.83
2014-06-19	505	513	505	513	60,000	427.50
2014-06-18	500	500	499	500	16,000	416.67
2014-06-17	502	502	498	498	26,000	415
2014-06-16	497	503	497	501	49,000	417.50
2014-06-13	498	498	491	496	41,000	413.33
2014-06-12	490	499	489	497	67,000	414.17
2014-06-11	485	487	485	487	13,000	405.83
2014-06-10	485	492	481	483	52,000	402.50
2014-06-09	481	486	481	484	48,000	403.33
2014-06-06	479	482	477	479	22,000	399.17
2014-06-05	480	480	474	478	30,000	398.33
2014-06-04	470	480	470	479	72,000	399.17
2014-06-03	473	473	463	471	38,000	392.50
2014-06-02	471	474	469	469	50,000	390.83
2014-05-30	454	464	454	463	46,000	385.83
2014-05-29	452	453	452	453	8,000	377.50
2014-05-28	452	455	452	453	7,000	377.50
2014-05-27	454	455	452	454	13,000	378.33
2014-05-26	455	455	454	454	10,000	378.33
2014-05-23	456	456	449	450	12,000	375
2014-05-22	446	456	445	450	19,000	375
2014-05-21	448	452	445	446	19,000	371.67
2014-05-20	452	452	448	448	26,000	373.33
2014-05-19	455	457	451	451	18,000	375.83
2014-05-16	456	456	453	455	15,000	379.17
2014-05-15	457	457	454	456	7,000	380
2014-05-14	458	461	455	457	24,000	380.83
2014-05-13	457	463	457	458	40,000	381.67
2014-05-12	460	465	452	457	88,000	380.83
2014-05-09	442	443	421	421	56,000	350.83
2014-05-08	446	450	441	441	30,000	367.50
2014-05-07	441	445	440	442	29,000	368.33
2014-05-02	442	444	441	444	9,000	370
2014-05-01	448	450	442	442	24,000	368.33
2014-04-30	458	458	446	448	25,000	373.33
2014-04-28	439	455	438	455	46,000	379.17
2014-04-25	436	440	435	438	13,000	365
2014-04-24	443	444	436	436	16,000	363.33
2014-04-23	442	442	436	439	10,000	365.83
2014-04-22	442	444	439	439	28,000	365.83
2014-04-21	446	446	439	439	25,000	365.83
2014-04-18	437	442	437	442	33,000	368.33
2014-04-17	439	439	432	432	13,000	360
2014-04-16	431	433	430	432	20,000	360
2014-04-15	430	432	425	425	15,000	354.17
2014-04-14	422	425	422	422	5,000	351.67
2014-04-11	420	425	414	422	27,000	351.67
2014-04-10	432	439	425	428	30,000	356.67
2014-04-09	423	431	422	426	34,000	355
2014-04-08	444	444	423	428	54,000	356.67
2014-04-07	446	446	427	443	37,000	369.17
2014-04-04	455	456	448	448	49,000	373.33
2014-04-03	449	453	449	451	23,000	375.83
2014-04-02	446	458	446	452	64,000	376.67
2014-04-01	442	445	439	442	15,000	368.33
2014-03-31	438	445	437	442	48,000	368.33
2014-03-28	426	436	425	436	41,000	363.33
2014-03-27	423	436	421	430	36,000	358.33
2014-03-26	441	442	433	437	24,000	364.17
2014-03-25	426	442	424	440	59,000	366.67
2014-03-24	429	435	424	424	69,000	353.33
2014-03-20	444	445	425	428	86,000	356.67
2014-03-19	454	455	444	451	35,000	375.83
2014-03-18	461	462	452	454	29,000	378.33
2014-03-17	465	469	455	456	42,000	380
2014-03-14	476	476	461	465	68,000	387.50
2014-03-13	477	485	476	484	41,000	403.33
2014-03-12	478	478	471	475	17,000	395.83
2014-03-11	480	483	475	478	18,000	398.33
2014-03-10	484	484	471	478	30,000	398.33
2014-03-07	485	489	483	486	25,000	405
2014-03-06	461	483	461	482	50,000	401.67
2014-03-05	464	464	457	460	13,000	383.33
2014-03-04	448	456	447	456	35,000	380
2014-03-03	458	459	450	456	40,000	380
2014-02-28	475	475	463	466	65,000	388.33
2014-02-27	487	487	473	478	64,000	398.33
2014-02-26	485	487	479	487	34,000	405.83
2014-02-25	496	496	485	487	55,000	405.83
2014-02-24	478	492	478	486	66,000	405
2014-02-21	456	480	456	473	81,000	394.17
2014-02-20	456	456	450	451	57,000	375.83
2014-02-19	440	480	440	462	163,000	385
2014-02-18	429	435	422	435	62,000	362.50
2014-02-17	420	429	412	429	50,000	357.50
2014-02-14	418	418	401	412	40,000	343.33
2014-02-13	429	429	419	419	51,000	349.17
2014-02-12	424	439	422	429	128,000	357.50
2014-02-10	422	424	418	423	33,000	352.50
2014-02-07	413	419	413	418	134,000	348.33
2014-02-06	410	413	410	411	28,000	342.50
2014-02-05	415	415	408	412	48,000	343.33
2014-02-04	412	419	401	418	97,000	348.33
2014-02-03	427	429	420	425	200,000	354.17
2014-01-31	400	402	395	395	30,000	329.17
2014-01-30	399	400	391	400	12,000	333.33
2014-01-29	395	405	395	399	16,000	332.50
2014-01-28	390	390	383	386	13,000	321.67
2014-01-27	392	393	390	390	23,000	325
2014-01-24	406	406	395	396	22,000	330
2014-01-23	411	411	410	410	6,000	341.67
2014-01-22	419	421	410	413	15,000	344.17
2014-01-21	421	421	417	419	12,000	349.17
2014-01-20	414	421	414	421	29,000	350.83
2014-01-17	412	414	410	414	11,000	345
2014-01-16	411	415	410	413	23,000	344.17
2014-01-15	407	410	405	410	15,000	341.67
2014-01-14	405	410	405	408	24,000	340
2014-01-10	406	409	405	407	16,000	339.17
2014-01-09	400	404	398	404	23,000	336.67
2014-01-08	401	402	399	401	16,000	334.17
2014-01-07	403	403	399	399	5,000	332.50
2014-01-06	402	402	397	400	22,000	333.33

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