1. HOME >
  2. 株価時系列 >
  3. 1930 >
  4. 2020年

1930 北陸電気工事(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2831,2831,2451,25811,0001,048.33
2020-12-291,2841,2891,2511,28711,6001,072.50
2020-12-281,2901,2941,2761,28411,2001,070
2020-12-251,2601,2901,2581,2908,1001,075
2020-12-241,2761,2761,2541,2688,2001,056.67
2020-12-231,2601,2751,2511,2759,1001,062.50
2020-12-221,2891,2891,2431,2659,9001,054.17
2020-12-211,2541,2841,2541,2849,4001,070
2020-12-181,2631,2651,2271,2548,2001,045
2020-12-171,2731,2761,2601,2684,8001,056.67
2020-12-161,2951,2951,2641,2734,3001,060.83
2020-12-151,2861,2961,2811,29110,4001,075.83
2020-12-141,2761,2961,2751,29215,9001,076.67
2020-12-111,2951,2951,2571,27618,6001,063.33
2020-12-101,2891,2981,2691,29512,2001,079.17
2020-12-091,2721,2941,2721,29010,9001,075
2020-12-081,2311,2801,2311,2727,1001,060
2020-12-071,2441,2541,2091,23114,4001,025.83
2020-12-041,2191,2411,2111,23510,9001,029.17
2020-12-031,2071,2301,1891,21117,4001,009.17
2020-12-021,1921,2141,1911,20721,6001,005.83
2020-12-011,1951,2011,1861,19215,300993.33
2020-11-301,2181,2181,1911,1957,500995.83
2020-11-271,1921,2301,1901,21821,6001,015
2020-11-261,1901,1931,1711,1886,700990
2020-11-251,2001,2051,1571,19015,300991.67
2020-11-241,1661,2271,1611,19221,300993.33
2020-11-201,1211,1591,1131,1488,800956.67
2020-11-191,1451,1561,1211,12111,400934.17
2020-11-181,1901,1901,1321,13524,200945.83
2020-11-171,2091,2091,1771,1837,700985.83
2020-11-161,1901,2151,1741,21012,6001,008.33
2020-11-131,2331,2331,1611,18215,800985
2020-11-121,2231,2351,2021,2338,6001,027.50
2020-11-111,2341,2531,1951,21531,0001,012.50
2020-11-101,2751,2971,2491,29027,2001,075
2020-11-091,2091,2811,2051,27321,8001,060.83
2020-11-061,1911,2081,1771,20813,7001,006.67
2020-11-051,1601,1941,1491,19312,000994.17
2020-11-041,1501,1731,1161,1609,500966.67
2020-11-021,1441,1601,1321,1608,100966.67
2020-10-301,1001,1761,0991,14412,100953.33
2020-10-291,1101,1261,1051,12213,700935
2020-10-281,1571,1851,0731,10918,900924.17
2020-10-271,0711,1271,0591,1277,800939.17
2020-10-261,1021,1051,0941,0953,900912.50
2020-10-231,1131,1201,0781,1148,400928.33
2020-10-221,1501,1501,1161,1206,100933.33
2020-10-211,1571,1631,1311,15020,700958.33
2020-10-201,1781,1781,1561,1561,800963.33
2020-10-191,1711,1801,1611,1794,500982.50
2020-10-161,1971,2051,1741,1743,700978.33
2020-10-151,2061,2061,1901,19710,700997.50
2020-10-141,2011,2131,2001,2078,2001,005.83
2020-10-131,2081,2091,2001,2073,5001,005.83
2020-10-121,2021,2091,2011,2044,1001,003.33
2020-10-091,2131,2141,2051,2097,2001,007.50
2020-10-081,2141,2141,2081,2135,5001,010.83
2020-10-071,1701,2101,1591,21016,5001,008.33
2020-10-061,2111,2111,1671,1817,600984.17
2020-10-051,2031,2101,1771,20917,2001,007.50
2020-10-021,2231,2331,1921,20214,7001,001.67
2020-09-301,2251,2301,1781,20121,5001,000.83
2020-09-291,1951,2501,1461,22531,7001,020.83
2020-09-281,1751,1821,1421,18227,200985
2020-09-251,1721,1721,1531,16812,700973.33
2020-09-241,1491,1871,1461,17221,300976.67
2020-09-231,1861,1941,1081,15018,900958.33
2020-09-181,1501,1961,1401,18619,100988.33
2020-09-171,1331,1501,1021,15010,300958.33
2020-09-161,1011,1151,1011,11511,000929.17
2020-09-151,0891,1001,0851,09911,900915.83
2020-09-141,0881,0991,0751,0895,000907.50
2020-09-111,0791,0801,0651,08016,800900
2020-09-101,0571,0691,0331,0698,200890.83
2020-09-091,0441,0621,0331,05514,600879.17
2020-09-081,0361,0491,0141,0497,500874.17
2020-09-071,0351,0359881,0294,600857.50
2020-09-041,0171,0401,0171,01810,200848.33
2020-09-031,0251,0391,0151,0369,400863.33
2020-09-021,0251,0251,0041,0238,400852.50
2020-09-011,0201,0209991,0206,100850
2020-08-311,0121,0201,0061,0063,500838.33
2020-08-281,0171,0269939975,700830.83
2020-08-271,0071,0199941,0186,400848.33
2020-08-269981,0109949964,600830
2020-08-259949999869905,100825
2020-08-241,0141,01498698612,800821.67
2020-08-219911,0099911,0094,600840.83
2020-08-209879959859912,200825.83
2020-08-199901,0209879916,900825.83
2020-08-189879909829854,700820.83
2020-08-179939939779876,500822.50
2020-08-149961,0069859987,600831.67
2020-08-131,0191,0199809949,600828.33
2020-08-129881,0249581,0169,800846.67
2020-08-119499959499957,500829.17
2020-08-079449509449492,900790.83
2020-08-069339389339371,500780.83
2020-08-059309429299332,800777.50
2020-08-049429509269434,700785.83
2020-08-039079359079354,600779.17
2020-07-319649649019016,100750.83
2020-07-309579619399546,100795
2020-07-299719759249297,500774.17
2020-07-289961,0009479698,900807.50
2020-07-279751,0029701,00210,400835
2020-07-221,0221,02397497426,400811.67
2020-07-219941,0179941,01721,600847.50
2020-07-209939989879948,000828.33
2020-07-179789859689855,600820.83
2020-07-1696097395496910,100807.50
2020-07-159369599369598,700799.17
2020-07-149359429279275,900772.50
2020-07-1389795789694613,000788.33
2020-07-1091791786288216,100735
2020-07-099619619189189,200765
2020-07-089519589509536,000794.17
2020-07-0795096294595412,000795
2020-07-069319509209508,800791.67
2020-07-039279279169232,900769.17
2020-07-029189339179208,800766.67
2020-07-0191993591791714,000764.17
2020-06-3093493892292219,400768.33
2020-06-2994894993094910,800790.83
2020-06-269389549309548,300795
2020-06-259309369229286,600773.33
2020-06-249579579449444,100786.67
2020-06-2396196895596319,200802.50
2020-06-229619619439568,900796.67
2020-06-1998498495396210,000801.67
2020-06-189989989719735,400810.83
2020-06-1799399798098910,400824.17
2020-06-169669789519789,800815
2020-06-1597397495195113,800792.50
2020-06-1294295493395336,200794.17
2020-06-1192594492592713,300772.50
2020-06-109199259149258,900770.83
2020-06-0991892291391913,800765.83
2020-06-0894394392493514,700779.17
2020-06-0593293291792810,700773.33
2020-06-0495895893594312,300785.83
2020-06-039659789499568,600796.67
2020-06-029539639449528,600793.33
2020-06-019369539319534,900794.17
2020-05-2994195293393611,800780
2020-05-2894494492094419,600786.67
2020-05-2794094192494014,200783.33
2020-05-2691394091193916,100782.50
2020-05-2590692390691610,100763.33
2020-05-229169169049067,300755
2020-05-2190192390092310,500769.17
2020-05-2089590689590010,000750
2020-05-199029048939047,800753.33
2020-05-188918928878924,600743.33
2020-05-1589889887489315,300744.17
2020-05-149119118968986,100748.33
2020-05-139029148989145,100761.67
2020-05-129189189089142,800761.67
2020-05-1189691489591411,400761.67
2020-05-0888090488090318,900752.50
2020-05-0790590587488958,000740.83
2020-05-0194196992092033,100766.67
2020-04-309801,03097099866,200831.67
2020-04-289349569229509,600791.67
2020-04-2792793491692820,800773.33
2020-04-249219239129228,300768.33
2020-04-239019219019219,100767.50
2020-04-2289690988290315,300752.50
2020-04-2188189686289618,500746.67
2020-04-2089289688088110,400734.17
2020-04-1791091989289219,600743.33
2020-04-1687091287091215,400760
2020-04-1589790387987921,300732.50
2020-04-1489890389289710,500747.50
2020-04-139009118879028,600751.67
2020-04-1090590686890017,500750
2020-04-0990690688390214,000751.67
2020-04-0889992888991022,500758.33
2020-04-0789090686490614,900755
2020-04-0683487983487913,600732.50
2020-04-0382686181183411,200695
2020-04-0285885882383416,200695
2020-04-0189890085085812,200715
2020-03-3195695789191039,100758.33
2020-03-3094796892396841,300806.67
2020-03-279961,01495096851,300806.67
2020-03-2696198694398148,200817.50
2020-03-2597298894598828,200823.33
2020-03-2496397292895838,800798.33
2020-03-2390693585393550,000779.17
2020-03-1988491088290623,500755
2020-03-1890991386986925,900724.17
2020-03-1779890579689637,800746.67
2020-03-1683888679982349,500685.83
2020-03-1384784779181560,600679.17
2020-03-1289290586787737,800730.83
2020-03-1189894389890738,300755.83
2020-03-1087692186690721,800755.83
2020-03-0990091388188523,200737.50
2020-03-0696596994594523,500787.50
2020-03-0598199597797725,500814.17
2020-03-0496198896097617,600813.33
2020-03-031,0391,03996796728,500805.83
2020-03-029591,0309591,01922,700849.17
2020-02-289901,01997197731,000814.17
2020-02-271,0301,03099299220,900826.67
2020-02-269921,0409921,03024,800858.33
2020-02-259811,0279801,01143,500842.50
2020-02-211,0681,0851,0651,07926,000899.17
2020-02-201,1101,1101,0651,06917,600890.83
2020-02-191,1261,1261,1031,10610,700921.67
2020-02-181,1271,1421,1111,11527,100929.17
2020-02-171,1551,1551,1201,13512,700945.83
2020-02-141,1311,1611,1301,16015,800966.67
2020-02-131,1331,1501,1241,14212,300951.67
2020-02-121,1601,1601,1321,13416,600945
2020-02-101,1501,1651,1391,15714,400964.17
2020-02-071,1651,1711,1501,15912,100965.83
2020-02-061,1511,1671,1481,16528,700970.83
2020-02-051,1601,1641,1191,13419,800945
2020-02-041,1211,1571,1201,15619,300963.33
2020-02-031,0961,1231,0881,12145,700934.17
2020-01-311,1201,1421,1201,12727,400939.17
2020-01-301,1271,1411,1131,11620,600930
2020-01-291,1191,1361,1141,12716,300939.17
2020-01-281,0931,1221,0921,10854,400923.33
2020-01-271,1301,1681,1191,12373,200935.83
2020-01-241,1801,1801,1441,16024,200966.67
2020-01-231,2001,2001,1751,17538,800979.17
2020-01-221,1871,2201,1711,21442,9001,011.67
2020-01-211,1591,2191,1521,19771,600997.50
2020-01-201,1391,1651,1381,15932,300965.83
2020-01-171,1441,1511,1371,14510,100954.17
2020-01-161,1501,1561,1281,14221,800951.67
2020-01-151,1691,1711,1411,15017,600958.33
2020-01-141,1201,1631,1201,15726,000964.17
2020-01-101,1201,1351,1141,11916,100932.50
2020-01-091,0811,1071,0811,10112,500917.50
2020-01-081,0701,0701,0441,06712,300889.17
2020-01-071,0521,0901,0521,08314,500902.50
2020-01-061,0511,0531,0431,05213,300876.67

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