1930 北陸電気工事(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,152	1,154	1,144	1,150	13,300	958.33
2017-12-28	1,170	1,170	1,151	1,152	6,800	960
2017-12-27	1,159	1,170	1,155	1,167	7,100	972.50
2017-12-26	1,160	1,170	1,154	1,159	7,400	965.83
2017-12-25	1,197	1,197	1,077	1,160	43,700	966.67
2017-12-22	1,184	1,194	1,184	1,189	17,400	990.83
2017-12-21	1,162	1,183	1,161	1,182	33,200	985
2017-12-20	1,151	1,163	1,144	1,162	15,000	968.33
2017-12-19	1,136	1,163	1,134	1,150	21,000	958.33
2017-12-18	1,121	1,140	1,116	1,131	32,700	942.50
2017-12-15	1,110	1,125	1,101	1,121	20,300	934.17
2017-12-14	1,096	1,109	1,094	1,107	31,400	922.50
2017-12-13	1,095	1,096	1,089	1,095	11,200	912.50
2017-12-12	1,096	1,096	1,087	1,093	8,700	910.83
2017-12-11	1,085	1,095	1,079	1,095	27,400	912.50
2017-12-08	1,075	1,088	1,075	1,085	22,000	904.17
2017-12-07	1,080	1,089	1,078	1,085	13,500	904.17
2017-12-06	1,085	1,091	1,077	1,081	12,600	900.83
2017-12-05	1,067	1,086	1,061	1,085	18,000	904.17
2017-12-04	1,066	1,076	1,066	1,067	12,300	889.17
2017-12-01	1,070	1,075	1,066	1,072	9,300	893.33
2017-11-30	1,078	1,079	1,069	1,072	12,100	893.33
2017-11-29	1,082	1,083	1,073	1,080	13,200	900
2017-11-28	1,076	1,080	1,061	1,077	19,400	897.50
2017-11-27	1,063	1,071	1,057	1,066	20,900	888.33
2017-11-24	1,067	1,067	1,052	1,063	15,800	885.83
2017-11-22	1,050	1,074	1,050	1,068	33,700	890
2017-11-21	1,024	1,048	1,024	1,045	21,600	870.83
2017-11-20	1,004	1,027	1,002	1,024	20,100	853.33
2017-11-17	1,010	1,015	997	1,003	20,000	835.83
2017-11-16	993	1,006	988	998	23,600	831.67
2017-11-15	995	995	963	986	32,600	821.67
2017-11-13	1,019	1,020	1,002	1,004	13,500	836.67
2017-11-10	1,028	1,034	1,013	1,018	21,200	848.33
2017-11-09	1,053	1,053	1,016	1,028	25,000	856.67
2017-11-08	1,045	1,060	1,031	1,049	39,900	874.17
2017-11-07	1,050	1,052	1,041	1,049	20,100	874.17
2017-11-06	1,030	1,053	1,028	1,048	23,200	873.33
2017-11-02	1,026	1,029	1,017	1,024	22,600	853.33
2017-11-01	1,040	1,040	1,019	1,031	28,100	859.17
2017-10-31	1,071	1,074	1,037	1,037	57,500	864.17
2017-10-30	1,134	1,134	1,071	1,081	135,600	900.83
2017-10-27	1,083	1,110	1,083	1,104	29,900	920
2017-10-26	1,083	1,087	1,075	1,079	20,100	899.17
2017-10-25	1,075	1,090	1,074	1,086	27,000	905
2017-10-24	1,063	1,073	1,057	1,072	24,800	893.33
2017-10-23	1,048	1,062	1,046	1,058	21,300	881.67
2017-10-20	1,046	1,052	1,042	1,042	22,100	868.33
2017-10-19	1,057	1,059	1,050	1,052	24,400	876.67
2017-10-18	1,055	1,060	1,054	1,057	27,000	880.83
2017-10-17	1,062	1,065	1,054	1,058	25,100	881.67
2017-10-16	1,052	1,077	1,048	1,061	48,000	884.17
2017-10-13	1,039	1,053	1,035	1,049	43,900	874.17
2017-10-12	1,044	1,049	1,035	1,039	28,100	865.83
2017-10-11	1,040	1,056	1,033	1,046	41,200	871.67
2017-10-10	1,010	1,040	1,010	1,038	45,100	865
2017-10-06	1,005	1,009	999	1,006	17,700	838.33
2017-10-05	1,021	1,022	1,007	1,012	14,500	843.33
2017-10-04	1,026	1,030	1,019	1,021	23,900	850.83
2017-10-03	1,040	1,044	1,024	1,031	34,600	859.17
2017-10-02	1,016	1,033	1,016	1,031	47,500	859.17
2017-09-29	982	1,013	978	1,011	48,400	842.50
2017-09-28	984	985	974	978	16,300	815
2017-09-27	982	993	982	989	24,000	824.17
2017-09-26	975	993	975	992	17,200	826.67
2017-09-25	973	983	968	979	17,300	815.83
2017-09-22	990	990	966	975	21,600	812.50
2017-09-21	980	990	980	985	17,800	820.83
2017-09-20	980	988	976	980	16,900	816.67
2017-09-19	988	990	978	980	23,400	816.67
2017-09-15	975	995	966	973	30,500	810.83
2017-09-14	963	969	951	969	23,000	807.50
2017-09-13	945	957	943	953	12,600	794.17
2017-09-12	950	953	941	946	29,000	788.33
2017-09-11	929	940	926	934	24,600	778.33
2017-09-08	920	928	919	921	28,800	767.50
2017-09-07	923	932	911	917	13,200	764.17
2017-09-06	911	928	907	913	20,500	760.83
2017-09-05	932	941	912	913	28,300	760.83
2017-09-04	964	967	936	939	18,100	782.50
2017-09-01	964	967	958	964	13,100	803.33
2017-08-31	959	965	950	962	11,300	801.67
2017-08-30	951	956	946	954	8,800	795
2017-08-29	949	956	944	953	8,600	794.17
2017-08-28	935	957	935	951	18,200	792.50
2017-08-25	950	950	936	942	12,500	785
2017-08-24	943	956	928	948	25,100	790
2017-08-23	963	963	946	952	14,500	793.33
2017-08-22	968	968	951	955	12,700	795.83
2017-08-21	949	963	949	963	15,000	802.50
2017-08-18	952	958	942	949	22,200	790.83
2017-08-17	960	965	953	957	12,400	797.50
2017-08-16	950	960	950	951	26,900	792.50
2017-08-15	948	961	948	952	17,000	793.33
2017-08-14	948	952	938	941	18,500	784.17
2017-08-10	965	968	954	963	19,000	802.50
2017-08-09	984	984	950	961	24,300	800.83
2017-08-08	986	987	977	980	13,200	816.67
2017-08-07	968	990	968	988	27,700	823.33
2017-08-04	958	969	958	968	12,700	806.67
2017-08-03	971	972	958	966	16,200	805
2017-08-02	989	989	960	962	20,300	801.67
2017-08-01	951	990	951	983	62,500	819.17
2017-07-31	937	967	935	949	64,300	790.83
2017-07-28	949	972	931	937	137,500	780.83
2017-07-27	982	992	977	987	47,700	822.50
2017-07-26	983	989	972	982	24,500	818.33
2017-07-25	1,013	1,015	987	988	20,100	823.33
2017-07-24	1,000	1,013	991	1,013	34,900	844.17
2017-07-21	1,000	1,004	987	995	45,000	829.17
2017-07-20	990	1,017	990	999	52,300	832.50
2017-07-19	985	992	980	990	27,300	825
2017-07-18	957	995	957	990	38,700	825
2017-07-14	963	967	949	965	32,600	804.17
2017-07-13	973	975	964	964	15,100	803.33
2017-07-12	968	975	963	970	21,400	808.33
2017-07-11	945	975	945	969	39,600	807.50
2017-07-10	934	950	934	946	21,700	788.33
2017-07-07	932	941	931	933	20,700	777.50
2017-07-06	937	946	931	935	32,400	779.17
2017-07-05	937	947	929	941	29,900	784.17
2017-07-04	939	939	930	931	19,100	775.83
2017-07-03	927	938	927	931	21,200	775.83
2017-06-30	934	934	920	927	17,400	772.50
2017-06-29	939	939	928	935	19,100	779.17
2017-06-28	927	939	925	928	14,000	773.33
2017-06-27	946	952	922	939	34,400	782.50
2017-06-26	950	951	946	947	9,000	789.17
2017-06-23	951	957	948	951	8,300	792.50
2017-06-22	952	961	948	951	23,000	792.50
2017-06-21	942	951	941	947	18,200	789.17
2017-06-20	943	953	938	940	27,600	783.33
2017-06-19	946	949	943	943	17,200	785.83
2017-06-16	939	943	938	939	10,600	782.50
2017-06-15	943	943	931	933	19,200	777.50
2017-06-14	931	941	931	933	17,200	777.50
2017-06-13	922	929	922	926	24,600	771.67
2017-06-12	915	924	912	917	20,800	764.17
2017-06-09	910	926	908	911	19,200	759.17
2017-06-08	909	927	909	911	41,500	759.17
2017-06-07	911	916	901	909	19,900	757.50
2017-06-06	931	931	916	916	18,400	763.33
2017-06-05	928	930	919	923	13,700	769.17
2017-06-02	927	936	921	931	26,100	775.83
2017-06-01	928	932	917	923	22,500	769.17
2017-05-31	926	929	919	919	10,400	765.83
2017-05-30	932	932	920	929	7,700	774.17
2017-05-29	922	930	922	929	10,100	774.17
2017-05-26	941	942	924	924	13,600	770
2017-05-25	950	950	938	941	22,600	784.17
2017-05-24	937	947	937	942	12,500	785
2017-05-23	934	944	931	935	26,800	779.17
2017-05-22	924	936	921	934	17,300	778.33
2017-05-19	931	931	910	924	17,600	770
2017-05-18	930	934	918	923	28,800	769.17
2017-05-17	942	950	940	945	13,300	787.50
2017-05-16	955	968	941	943	43,600	785.83
2017-05-15	913	949	913	946	37,700	788.33
2017-05-12	920	928	918	925	32,100	770.83
2017-05-11	910	923	903	920	34,300	766.67
2017-05-10	913	920	912	913	24,400	760.83
2017-05-09	905	913	905	912	27,100	760
2017-05-08	887	905	886	905	33,800	754.17
2017-05-02	875	885	870	877	51,400	730.83
2017-05-01	873	873	861	866	30,300	721.67
2017-04-28	867	877	864	866	44,600	721.67
2017-04-27	908	908	864	867	65,400	722.50
2017-04-26	913	913	906	908	18,900	756.67
2017-04-25	898	906	896	904	23,300	753.33
2017-04-24	894	897	890	895	13,700	745.83
2017-04-21	877	885	877	885	15,300	737.50
2017-04-20	866	874	866	873	12,700	727.50
2017-04-19	865	873	862	865	20,800	720.83
2017-04-18	865	877	865	865	9,900	720.83
2017-04-17	856	865	836	861	17,800	717.50
2017-04-14	864	869	850	856	28,400	713.33
2017-04-13	855	869	855	863	28,800	719.17
2017-04-12	866	868	854	863	26,900	719.17
2017-04-11	871	882	864	866	24,300	721.67
2017-04-10	866	887	866	871	13,800	725.83
2017-04-07	853	872	853	861	20,000	717.50
2017-04-06	860	864	852	853	19,300	710.83
2017-04-05	866	875	864	864	13,200	720
2017-04-04	880	885	862	872	25,900	726.67
2017-04-03	885	898	884	891	17,300	742.50
2017-03-31	905	913	884	884	19,600	736.67
2017-03-30	911	913	906	907	7,900	755.83
2017-03-29	900	922	900	917	23,100	764.17
2017-03-28	915	925	901	925	21,400	770.83
2017-03-27	915	918	905	912	19,600	760
2017-03-24	905	917	904	917	9,900	764.17
2017-03-23	914	915	903	908	11,500	756.67
2017-03-22	915	920	914	914	13,500	761.67
2017-03-21	925	933	924	924	29,300	770
2017-03-17	907	931	907	925	25,600	770.83
2017-03-16	906	920	906	917	11,000	764.17
2017-03-15	922	927	909	915	18,800	762.50
2017-03-14	920	939	916	927	34,000	772.50
2017-03-13	893	925	893	913	43,000	760.83
2017-03-10	891	893	890	891	21,000	742.50
2017-03-09	894	894	884	885	16,400	737.50
2017-03-08	892	894	889	890	9,100	741.67
2017-03-07	895	897	892	892	9,800	743.33
2017-03-06	896	899	887	895	12,800	745.83
2017-03-03	892	892	884	889	7,900	740.83
2017-03-02	885	894	881	892	13,900	743.33
2017-03-01	878	881	871	878	9,600	731.67
2017-02-28	880	887	876	879	10,900	732.50
2017-02-27	875	891	875	875	21,200	729.17
2017-02-24	874	879	874	875	9,100	729.17
2017-02-23	885	887	874	882	9,600	735
2017-02-22	889	889	882	884	8,500	736.67
2017-02-21	885	892	881	889	13,900	740.83
2017-02-20	887	887	878	885	6,800	737.50
2017-02-17	880	884	876	881	9,400	734.17
2017-02-16	882	884	873	878	9,600	731.67
2017-02-15	879	884	878	880	8,400	733.33
2017-02-14	880	885	877	877	14,100	730.83
2017-02-13	879	881	868	876	13,200	730
2017-02-10	861	894	860	864	22,000	720
2017-02-09	850	854	843	852	14,900	710
2017-02-08	855	863	847	850	42,600	708.33
2017-02-07	857	866	856	861	14,600	717.50
2017-02-06	864	867	854	857	20,400	714.17
2017-02-03	874	874	861	863	21,300	719.17
2017-02-02	887	887	873	873	16,500	727.50
2017-02-01	881	889	871	887	32,000	739.17
2017-01-31	894	894	881	885	31,400	737.50
2017-01-30	910	915	900	906	38,900	755
2017-01-27	930	931	925	928	17,000	773.33
2017-01-26	929	929	922	924	16,600	770
2017-01-25	918	920	913	917	14,000	764.17
2017-01-24	913	918	913	918	13,100	765
2017-01-23	906	921	899	913	20,600	760.83
2017-01-20	906	915	894	906	33,900	755
2017-01-19	902	920	902	911	12,700	759.17
2017-01-18	889	900	883	898	20,400	748.33
2017-01-17	910	911	900	900	16,000	750
2017-01-16	920	922	907	910	15,400	758.33
2017-01-13	906	913	905	912	12,500	760
2017-01-12	926	926	891	912	26,600	760
2017-01-11	924	934	919	921	36,000	767.50
2017-01-10	924	926	909	918	40,700	765
2017-01-06	903	910	894	909	25,500	757.50
2017-01-05	883	915	883	903	55,000	752.50
2017-01-04	868	881	864	880	30,300	733.33

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28