1930 北陸電気工事(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	916	946	912	924	17,000	770
2018-12-27	875	917	875	917	17,700	764.17
2018-12-26	842	870	842	859	20,500	715.83
2018-12-25	886	886	844	847	20,300	705.83
2018-12-21	943	944	888	895	32,100	745.83
2018-12-20	943	955	941	943	21,500	785.83
2018-12-19	946	969	945	958	10,500	798.33
2018-12-18	952	959	944	945	21,800	787.50
2018-12-17	976	976	957	962	30,200	801.67
2018-12-14	991	999	982	982	22,100	818.33
2018-12-13	983	995	983	992	12,300	826.67
2018-12-12	966	985	966	983	9,300	819.17
2018-12-11	969	970	956	962	31,700	801.67
2018-12-10	968	972	963	966	7,000	805
2018-12-07	982	982	965	973	18,700	810.83
2018-12-06	972	978	963	977	22,600	814.17
2018-12-05	967	976	965	974	16,600	811.67
2018-12-04	1,011	1,011	980	981	34,300	817.50
2018-12-03	1,003	1,010	965	1,002	19,800	835
2018-11-30	1,007	1,007	994	1,000	26,400	833.33
2018-11-29	1,019	1,025	1,007	1,007	8,900	839.17
2018-11-28	1,008	1,021	1,007	1,017	9,100	847.50
2018-11-27	1,005	1,016	996	1,009	18,000	840.83
2018-11-26	994	1,003	994	996	7,900	830
2018-11-22	1,011	1,011	981	1,007	21,300	839.17
2018-11-21	1,021	1,050	993	1,002	45,200	835
2018-11-20	1,011	1,021	1,007	1,021	11,500	850.83
2018-11-19	1,025	1,026	1,016	1,019	3,900	849.17
2018-11-16	1,025	1,030	1,020	1,025	9,200	854.17
2018-11-15	1,026	1,032	1,021	1,032	3,900	860
2018-11-14	1,030	1,033	1,016	1,019	13,000	849.17
2018-11-13	1,033	1,038	1,025	1,029	11,800	857.50
2018-11-12	1,034	1,055	1,034	1,055	12,200	879.17
2018-11-09	1,022	1,041	1,022	1,036	6,800	863.33
2018-11-08	1,020	1,044	1,020	1,027	8,800	855.83
2018-11-07	1,025	1,035	1,012	1,018	15,200	848.33
2018-11-06	1,006	1,038	1,006	1,025	17,400	854.17
2018-11-05	1,015	1,023	1,001	1,008	19,600	840
2018-11-02	1,024	1,032	1,004	1,014	24,100	845
2018-11-01	1,014	1,039	1,012	1,024	22,400	853.33
2018-10-31	988	1,015	988	1,015	26,400	845.83
2018-10-30	989	1,026	989	1,019	90,000	849.17
2018-10-29	986	1,024	986	989	39,800	824.17
2018-10-26	931	1,000	923	976	55,000	813.33
2018-10-25	960	961	929	932	22,000	776.67
2018-10-24	963	972	951	971	19,800	809.17
2018-10-23	980	981	949	968	31,900	806.67
2018-10-22	990	997	981	986	17,900	821.67
2018-10-19	987	1,000	977	990	18,700	825
2018-10-18	1,004	1,004	994	997	12,100	830.83
2018-10-17	1,000	1,015	997	1,005	14,600	837.50
2018-10-16	974	994	974	988	21,200	823.33
2018-10-15	988	1,001	978	981	27,100	817.50
2018-10-12	997	1,003	987	989	21,300	824.17
2018-10-11	1,000	1,003	987	997	31,100	830.83
2018-10-10	1,012	1,017	999	1,000	18,000	833.33
2018-10-09	1,041	1,041	1,010	1,013	20,400	844.17
2018-10-05	1,047	1,053	1,038	1,044	8,000	870
2018-10-04	1,057	1,070	1,039	1,060	13,600	883.33
2018-10-03	1,072	1,072	1,046	1,046	8,000	871.67
2018-10-02	1,070	1,078	1,059	1,062	12,200	885
2018-10-01	1,050	1,076	1,033	1,062	15,800	885
2018-09-28	1,080	1,087	1,066	1,072	16,000	893.33
2018-09-27	1,115	1,115	1,070	1,070	12,100	891.67
2018-09-26	1,123	1,123	1,099	1,116	20,000	930
2018-09-25	1,069	1,118	1,069	1,118	32,200	931.67
2018-09-21	1,058	1,071	1,058	1,064	21,500	886.67
2018-09-20	1,062	1,065	1,048	1,058	15,000	881.67
2018-09-19	1,032	1,062	1,032	1,055	24,200	879.17
2018-09-18	1,000	1,038	1,000	1,026	24,100	855
2018-09-14	1,011	1,014	1,003	1,003	23,600	835.83
2018-09-13	1,000	1,016	999	1,010	11,100	841.67
2018-09-12	1,003	1,004	994	1,000	23,300	833.33
2018-09-11	1,014	1,014	999	1,005	10,700	837.50
2018-09-10	1,005	1,015	1,003	1,010	13,700	841.67
2018-09-07	973	1,050	969	1,017	49,600	847.50
2018-09-06	963	983	963	975	10,200	812.50
2018-09-05	963	982	963	964	12,100	803.33
2018-09-04	970	970	963	963	8,900	802.50
2018-09-03	983	983	972	976	7,700	813.33
2018-08-31	975	988	970	983	4,900	819.17
2018-08-30	980	982	972	975	3,000	812.50
2018-08-29	968	981	968	981	7,800	817.50
2018-08-28	967	978	963	964	13,600	803.33
2018-08-27	984	984	966	968	8,100	806.67
2018-08-24	979	988	972	976	7,100	813.33
2018-08-23	949	992	949	972	6,800	810
2018-08-22	946	966	945	959	7,800	799.17
2018-08-21	959	960	938	949	13,000	790.83
2018-08-20	971	975	957	959	10,700	799.17
2018-08-17	986	988	978	979	4,900	815.83
2018-08-16	991	991	974	977	8,100	814.17
2018-08-15	992	999	989	993	6,600	827.50
2018-08-14	990	997	985	989	11,200	824.17
2018-08-13	992	997	987	990	13,500	825
2018-08-10	1,016	1,031	988	999	29,000	832.50
2018-08-09	1,038	1,040	1,021	1,022	9,200	851.67
2018-08-08	1,042	1,053	1,037	1,049	9,300	874.17
2018-08-07	1,038	1,056	1,036	1,056	5,900	880
2018-08-06	1,041	1,046	1,033	1,038	7,600	865
2018-08-03	1,052	1,052	1,034	1,041	8,900	867.50
2018-08-02	1,072	1,073	1,044	1,049	20,600	874.17
2018-08-01	1,071	1,076	1,066	1,072	6,000	893.33
2018-07-31	1,083	1,085	1,070	1,071	10,600	892.50
2018-07-30	1,102	1,103	1,089	1,100	12,300	916.67
2018-07-27	1,094	1,109	1,090	1,101	8,200	917.50
2018-07-26	1,080	1,097	1,073	1,094	25,100	911.67
2018-07-25	1,110	1,125	1,095	1,118	12,100	931.67
2018-07-24	1,102	1,120	1,095	1,113	6,100	927.50
2018-07-23	1,098	1,115	1,080	1,094	25,600	911.67
2018-07-20	1,111	1,111	1,090	1,098	4,900	915
2018-07-19	1,108	1,116	1,107	1,111	4,700	925.83
2018-07-18	1,094	1,118	1,094	1,108	11,100	923.33
2018-07-17	1,073	1,097	1,073	1,086	9,500	905
2018-07-13	1,074	1,079	1,073	1,073	4,500	894.17
2018-07-12	1,080	1,084	1,069	1,072	7,300	893.33
2018-07-11	1,080	1,095	1,071	1,076	8,600	896.67
2018-07-10	1,101	1,113	1,080	1,085	20,000	904.17
2018-07-09	1,076	1,102	1,076	1,096	10,800	913.33
2018-07-06	1,072	1,090	1,072	1,086	11,300	905
2018-07-05	1,102	1,102	1,078	1,078	11,200	898.33
2018-07-04	1,096	1,122	1,095	1,110	11,100	925
2018-07-03	1,120	1,129	1,100	1,105	13,400	920.83
2018-07-02	1,166	1,170	1,116	1,118	17,800	931.67
2018-06-29	1,165	1,177	1,162	1,166	5,700	971.67
2018-06-28	1,183	1,183	1,151	1,174	15,600	978.33
2018-06-27	1,184	1,190	1,175	1,184	7,600	986.67
2018-06-26	1,190	1,190	1,177	1,185	5,900	987.50
2018-06-25	1,195	1,196	1,167	1,169	6,300	974.17
2018-06-22	1,182	1,197	1,175	1,196	8,000	996.67
2018-06-21	1,197	1,205	1,179	1,185	14,200	987.50
2018-06-20	1,182	1,203	1,174	1,197	17,100	997.50
2018-06-19	1,198	1,213	1,182	1,183	10,400	985.83
2018-06-18	1,198	1,208	1,192	1,198	8,900	998.33
2018-06-15	1,212	1,214	1,187	1,191	7,400	992.50
2018-06-14	1,213	1,218	1,201	1,208	6,700	1,006.67
2018-06-13	1,202	1,219	1,202	1,214	5,400	1,011.67
2018-06-12	1,209	1,210	1,199	1,202	10,100	1,001.67
2018-06-11	1,188	1,211	1,188	1,204	13,900	1,003.33
2018-06-08	1,181	1,192	1,181	1,188	16,700	990
2018-06-07	1,187	1,197	1,184	1,197	9,900	997.50
2018-06-06	1,209	1,211	1,184	1,189	11,700	990.83
2018-06-05	1,212	1,214	1,208	1,213	12,400	1,010.83
2018-06-04	1,195	1,232	1,195	1,222	10,800	1,018.33
2018-06-01	1,171	1,229	1,171	1,192	22,100	993.33
2018-05-31	1,183	1,188	1,173	1,179	13,700	982.50
2018-05-30	1,184	1,191	1,180	1,181	18,200	984.17
2018-05-29	1,177	1,197	1,176	1,197	23,200	997.50
2018-05-28	1,193	1,193	1,175	1,179	14,600	982.50
2018-05-25	1,209	1,209	1,180	1,197	19,100	997.50
2018-05-24	1,231	1,231	1,214	1,219	12,100	1,015.83
2018-05-23	1,257	1,257	1,232	1,238	7,500	1,031.67
2018-05-22	1,273	1,273	1,246	1,256	6,200	1,046.67
2018-05-21	1,283	1,284	1,267	1,273	12,700	1,060.83
2018-05-18	1,280	1,284	1,275	1,283	4,900	1,069.17
2018-05-17	1,285	1,285	1,277	1,280	5,400	1,066.67
2018-05-16	1,266	1,285	1,265	1,277	5,800	1,064.17
2018-05-15	1,269	1,276	1,250	1,266	11,800	1,055
2018-05-14	1,292	1,297	1,275	1,283	18,900	1,069.17
2018-05-11	1,273	1,292	1,273	1,292	8,400	1,076.67
2018-05-10	1,285	1,299	1,274	1,282	9,700	1,068.33
2018-05-09	1,278	1,288	1,273	1,285	18,600	1,070.83
2018-05-08	1,267	1,288	1,266	1,273	10,500	1,060.83
2018-05-07	1,253	1,270	1,253	1,267	6,100	1,055.83
2018-05-02	1,294	1,294	1,245	1,256	18,600	1,046.67
2018-05-01	1,219	1,314	1,209	1,296	41,900	1,080
2018-04-27	1,208	1,229	1,206	1,214	22,200	1,011.67
2018-04-26	1,210	1,223	1,188	1,208	40,400	1,006.67
2018-04-25	1,230	1,244	1,223	1,223	35,400	1,019.17
2018-04-24	1,222	1,235	1,215	1,231	22,700	1,025.83
2018-04-23	1,212	1,221	1,212	1,217	11,600	1,014.17
2018-04-20	1,207	1,223	1,207	1,212	13,700	1,010
2018-04-19	1,235	1,241	1,206	1,221	17,800	1,017.50
2018-04-18	1,235	1,243	1,232	1,236	9,600	1,030
2018-04-17	1,233	1,252	1,233	1,244	18,800	1,036.67
2018-04-16	1,231	1,247	1,229	1,245	10,000	1,037.50
2018-04-13	1,235	1,238	1,224	1,231	14,600	1,025.83
2018-04-12	1,231	1,242	1,226	1,232	12,200	1,026.67
2018-04-11	1,230	1,245	1,225	1,238	21,400	1,031.67
2018-04-10	1,195	1,232	1,188	1,227	32,400	1,022.50
2018-04-09	1,166	1,199	1,166	1,191	20,800	992.50
2018-04-06	1,183	1,193	1,181	1,181	12,400	984.17
2018-04-05	1,169	1,197	1,166	1,183	29,200	985.83
2018-04-04	1,150	1,171	1,149	1,166	23,200	971.67
2018-04-03	1,135	1,155	1,130	1,146	11,900	955
2018-03-30	1,160	1,160	1,153	1,159	7,500	965.83
2018-03-29	1,160	1,160	1,140	1,156	13,700	963.33
2018-03-28	1,147	1,157	1,127	1,156	28,800	963.33
2018-03-27	1,131	1,166	1,125	1,164	29,800	970
2018-03-26	1,107	1,127	1,104	1,124	32,800	936.67
2018-03-23	1,136	1,143	1,112	1,120	45,800	933.33
2018-03-22	1,153	1,157	1,148	1,155	15,300	962.50
2018-03-20	1,135	1,163	1,134	1,153	35,100	960.83
2018-03-19	1,150	1,152	1,137	1,143	20,300	952.50
2018-03-16	1,150	1,157	1,147	1,150	19,300	958.33
2018-03-15	1,151	1,157	1,142	1,150	11,900	958.33
2018-03-14	1,149	1,163	1,149	1,156	11,400	963.33
2018-03-13	1,146	1,163	1,146	1,160	10,300	966.67
2018-03-12	1,153	1,155	1,143	1,153	13,300	960.83
2018-03-09	1,151	1,168	1,147	1,150	32,600	958.33
2018-03-08	1,142	1,151	1,139	1,147	13,300	955.83
2018-03-07	1,142	1,161	1,130	1,133	29,900	944.17
2018-03-06	1,139	1,157	1,138	1,144	12,100	953.33
2018-03-05	1,119	1,136	1,119	1,132	15,100	943.33
2018-03-02	1,116	1,128	1,114	1,120	15,500	933.33
2018-03-01	1,138	1,138	1,124	1,129	15,500	940.83
2018-02-28	1,142	1,150	1,138	1,139	11,100	949.17
2018-02-27	1,157	1,158	1,147	1,149	12,300	957.50
2018-02-26	1,160	1,160	1,144	1,157	11,200	964.17
2018-02-23	1,165	1,165	1,156	1,157	14,500	964.17
2018-02-22	1,150	1,164	1,143	1,158	17,600	965
2018-02-21	1,145	1,156	1,141	1,150	18,600	958.33
2018-02-20	1,130	1,150	1,123	1,145	28,800	954.17
2018-02-19	1,090	1,131	1,090	1,131	17,900	942.50
2018-02-16	1,049	1,090	1,049	1,090	30,600	908.33
2018-02-15	1,069	1,069	1,040	1,045	38,900	870.83
2018-02-14	1,068	1,072	1,045	1,059	28,400	882.50
2018-02-13	1,068	1,083	1,068	1,071	25,100	892.50
2018-02-09	1,040	1,071	1,031	1,054	39,800	878.33
2018-02-08	1,100	1,106	1,072	1,082	55,900	901.67
2018-02-07	1,100	1,129	1,095	1,099	28,000	915.83
2018-02-06	1,003	1,114	1,003	1,097	91,500	914.17
2018-02-05	1,132	1,136	1,113	1,119	35,100	932.50
2018-02-02	1,143	1,145	1,134	1,138	12,900	948.33
2018-02-01	1,126	1,145	1,122	1,145	18,200	954.17
2018-01-31	1,125	1,137	1,116	1,119	25,800	932.50
2018-01-30	1,123	1,147	1,113	1,128	50,200	940
2018-01-29	1,073	1,130	1,073	1,123	126,600	935.83
2018-01-26	1,158	1,162	1,145	1,149	18,600	957.50
2018-01-25	1,157	1,159	1,143	1,150	25,100	958.33
2018-01-24	1,167	1,170	1,159	1,162	7,300	968.33
2018-01-23	1,157	1,180	1,157	1,162	16,100	968.33
2018-01-22	1,146	1,161	1,146	1,152	17,800	960
2018-01-19	1,117	1,151	1,117	1,146	28,200	955
2018-01-18	1,134	1,139	1,120	1,120	25,900	933.33
2018-01-17	1,147	1,148	1,125	1,125	19,800	937.50
2018-01-16	1,160	1,163	1,148	1,149	11,000	957.50
2018-01-15	1,144	1,154	1,139	1,147	15,600	955.83
2018-01-12	1,143	1,145	1,127	1,135	17,100	945.83
2018-01-11	1,160	1,160	1,150	1,156	8,000	963.33
2018-01-10	1,182	1,182	1,165	1,165	17,200	970.83
2018-01-09	1,181	1,184	1,178	1,182	6,200	985
2018-01-05	1,169	1,179	1,161	1,175	13,400	979.17
2018-01-04	1,161	1,166	1,156	1,162	14,400	968.33

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