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
2020-12-30	1,283	1,283	1,245	1,258	11,000	1,048.33
2020-12-29	1,284	1,289	1,251	1,287	11,600	1,072.50
2020-12-28	1,290	1,294	1,276	1,284	11,200	1,070
2020-12-25	1,260	1,290	1,258	1,290	8,100	1,075
2020-12-24	1,276	1,276	1,254	1,268	8,200	1,056.67
2020-12-23	1,260	1,275	1,251	1,275	9,100	1,062.50
2020-12-22	1,289	1,289	1,243	1,265	9,900	1,054.17
2020-12-21	1,254	1,284	1,254	1,284	9,400	1,070
2020-12-18	1,263	1,265	1,227	1,254	8,200	1,045
2020-12-17	1,273	1,276	1,260	1,268	4,800	1,056.67
2020-12-16	1,295	1,295	1,264	1,273	4,300	1,060.83
2020-12-15	1,286	1,296	1,281	1,291	10,400	1,075.83
2020-12-14	1,276	1,296	1,275	1,292	15,900	1,076.67
2020-12-11	1,295	1,295	1,257	1,276	18,600	1,063.33
2020-12-10	1,289	1,298	1,269	1,295	12,200	1,079.17
2020-12-09	1,272	1,294	1,272	1,290	10,900	1,075
2020-12-08	1,231	1,280	1,231	1,272	7,100	1,060
2020-12-07	1,244	1,254	1,209	1,231	14,400	1,025.83
2020-12-04	1,219	1,241	1,211	1,235	10,900	1,029.17
2020-12-03	1,207	1,230	1,189	1,211	17,400	1,009.17
2020-12-02	1,192	1,214	1,191	1,207	21,600	1,005.83
2020-12-01	1,195	1,201	1,186	1,192	15,300	993.33
2020-11-30	1,218	1,218	1,191	1,195	7,500	995.83
2020-11-27	1,192	1,230	1,190	1,218	21,600	1,015
2020-11-26	1,190	1,193	1,171	1,188	6,700	990
2020-11-25	1,200	1,205	1,157	1,190	15,300	991.67
2020-11-24	1,166	1,227	1,161	1,192	21,300	993.33
2020-11-20	1,121	1,159	1,113	1,148	8,800	956.67
2020-11-19	1,145	1,156	1,121	1,121	11,400	934.17
2020-11-18	1,190	1,190	1,132	1,135	24,200	945.83
2020-11-17	1,209	1,209	1,177	1,183	7,700	985.83
2020-11-16	1,190	1,215	1,174	1,210	12,600	1,008.33
2020-11-13	1,233	1,233	1,161	1,182	15,800	985
2020-11-12	1,223	1,235	1,202	1,233	8,600	1,027.50
2020-11-11	1,234	1,253	1,195	1,215	31,000	1,012.50
2020-11-10	1,275	1,297	1,249	1,290	27,200	1,075
2020-11-09	1,209	1,281	1,205	1,273	21,800	1,060.83
2020-11-06	1,191	1,208	1,177	1,208	13,700	1,006.67
2020-11-05	1,160	1,194	1,149	1,193	12,000	994.17
2020-11-04	1,150	1,173	1,116	1,160	9,500	966.67
2020-11-02	1,144	1,160	1,132	1,160	8,100	966.67
2020-10-30	1,100	1,176	1,099	1,144	12,100	953.33
2020-10-29	1,110	1,126	1,105	1,122	13,700	935
2020-10-28	1,157	1,185	1,073	1,109	18,900	924.17
2020-10-27	1,071	1,127	1,059	1,127	7,800	939.17
2020-10-26	1,102	1,105	1,094	1,095	3,900	912.50
2020-10-23	1,113	1,120	1,078	1,114	8,400	928.33
2020-10-22	1,150	1,150	1,116	1,120	6,100	933.33
2020-10-21	1,157	1,163	1,131	1,150	20,700	958.33
2020-10-20	1,178	1,178	1,156	1,156	1,800	963.33
2020-10-19	1,171	1,180	1,161	1,179	4,500	982.50
2020-10-16	1,197	1,205	1,174	1,174	3,700	978.33
2020-10-15	1,206	1,206	1,190	1,197	10,700	997.50
2020-10-14	1,201	1,213	1,200	1,207	8,200	1,005.83
2020-10-13	1,208	1,209	1,200	1,207	3,500	1,005.83
2020-10-12	1,202	1,209	1,201	1,204	4,100	1,003.33
2020-10-09	1,213	1,214	1,205	1,209	7,200	1,007.50
2020-10-08	1,214	1,214	1,208	1,213	5,500	1,010.83
2020-10-07	1,170	1,210	1,159	1,210	16,500	1,008.33
2020-10-06	1,211	1,211	1,167	1,181	7,600	984.17
2020-10-05	1,203	1,210	1,177	1,209	17,200	1,007.50
2020-10-02	1,223	1,233	1,192	1,202	14,700	1,001.67
2020-09-30	1,225	1,230	1,178	1,201	21,500	1,000.83
2020-09-29	1,195	1,250	1,146	1,225	31,700	1,020.83
2020-09-28	1,175	1,182	1,142	1,182	27,200	985
2020-09-25	1,172	1,172	1,153	1,168	12,700	973.33
2020-09-24	1,149	1,187	1,146	1,172	21,300	976.67
2020-09-23	1,186	1,194	1,108	1,150	18,900	958.33
2020-09-18	1,150	1,196	1,140	1,186	19,100	988.33
2020-09-17	1,133	1,150	1,102	1,150	10,300	958.33
2020-09-16	1,101	1,115	1,101	1,115	11,000	929.17
2020-09-15	1,089	1,100	1,085	1,099	11,900	915.83
2020-09-14	1,088	1,099	1,075	1,089	5,000	907.50
2020-09-11	1,079	1,080	1,065	1,080	16,800	900
2020-09-10	1,057	1,069	1,033	1,069	8,200	890.83
2020-09-09	1,044	1,062	1,033	1,055	14,600	879.17
2020-09-08	1,036	1,049	1,014	1,049	7,500	874.17
2020-09-07	1,035	1,035	988	1,029	4,600	857.50
2020-09-04	1,017	1,040	1,017	1,018	10,200	848.33
2020-09-03	1,025	1,039	1,015	1,036	9,400	863.33
2020-09-02	1,025	1,025	1,004	1,023	8,400	852.50
2020-09-01	1,020	1,020	999	1,020	6,100	850
2020-08-31	1,012	1,020	1,006	1,006	3,500	838.33
2020-08-28	1,017	1,026	993	997	5,700	830.83
2020-08-27	1,007	1,019	994	1,018	6,400	848.33
2020-08-26	998	1,010	994	996	4,600	830
2020-08-25	994	999	986	990	5,100	825
2020-08-24	1,014	1,014	986	986	12,800	821.67
2020-08-21	991	1,009	991	1,009	4,600	840.83
2020-08-20	987	995	985	991	2,200	825.83
2020-08-19	990	1,020	987	991	6,900	825.83
2020-08-18	987	990	982	985	4,700	820.83
2020-08-17	993	993	977	987	6,500	822.50
2020-08-14	996	1,006	985	998	7,600	831.67
2020-08-13	1,019	1,019	980	994	9,600	828.33
2020-08-12	988	1,024	958	1,016	9,800	846.67
2020-08-11	949	995	949	995	7,500	829.17
2020-08-07	944	950	944	949	2,900	790.83
2020-08-06	933	938	933	937	1,500	780.83
2020-08-05	930	942	929	933	2,800	777.50
2020-08-04	942	950	926	943	4,700	785.83
2020-08-03	907	935	907	935	4,600	779.17
2020-07-31	964	964	901	901	6,100	750.83
2020-07-30	957	961	939	954	6,100	795
2020-07-29	971	975	924	929	7,500	774.17
2020-07-28	996	1,000	947	969	8,900	807.50
2020-07-27	975	1,002	970	1,002	10,400	835
2020-07-22	1,022	1,023	974	974	26,400	811.67
2020-07-21	994	1,017	994	1,017	21,600	847.50
2020-07-20	993	998	987	994	8,000	828.33
2020-07-17	978	985	968	985	5,600	820.83
2020-07-16	960	973	954	969	10,100	807.50
2020-07-15	936	959	936	959	8,700	799.17
2020-07-14	935	942	927	927	5,900	772.50
2020-07-13	897	957	896	946	13,000	788.33
2020-07-10	917	917	862	882	16,100	735
2020-07-09	961	961	918	918	9,200	765
2020-07-08	951	958	950	953	6,000	794.17
2020-07-07	950	962	945	954	12,000	795
2020-07-06	931	950	920	950	8,800	791.67
2020-07-03	927	927	916	923	2,900	769.17
2020-07-02	918	933	917	920	8,800	766.67
2020-07-01	919	935	917	917	14,000	764.17
2020-06-30	934	938	922	922	19,400	768.33
2020-06-29	948	949	930	949	10,800	790.83
2020-06-26	938	954	930	954	8,300	795
2020-06-25	930	936	922	928	6,600	773.33
2020-06-24	957	957	944	944	4,100	786.67
2020-06-23	961	968	955	963	19,200	802.50
2020-06-22	961	961	943	956	8,900	796.67
2020-06-19	984	984	953	962	10,000	801.67
2020-06-18	998	998	971	973	5,400	810.83
2020-06-17	993	997	980	989	10,400	824.17
2020-06-16	966	978	951	978	9,800	815
2020-06-15	973	974	951	951	13,800	792.50
2020-06-12	942	954	933	953	36,200	794.17
2020-06-11	925	944	925	927	13,300	772.50
2020-06-10	919	925	914	925	8,900	770.83
2020-06-09	918	922	913	919	13,800	765.83
2020-06-08	943	943	924	935	14,700	779.17
2020-06-05	932	932	917	928	10,700	773.33
2020-06-04	958	958	935	943	12,300	785.83
2020-06-03	965	978	949	956	8,600	796.67
2020-06-02	953	963	944	952	8,600	793.33
2020-06-01	936	953	931	953	4,900	794.17
2020-05-29	941	952	933	936	11,800	780
2020-05-28	944	944	920	944	19,600	786.67
2020-05-27	940	941	924	940	14,200	783.33
2020-05-26	913	940	911	939	16,100	782.50
2020-05-25	906	923	906	916	10,100	763.33
2020-05-22	916	916	904	906	7,300	755
2020-05-21	901	923	900	923	10,500	769.17
2020-05-20	895	906	895	900	10,000	750
2020-05-19	902	904	893	904	7,800	753.33
2020-05-18	891	892	887	892	4,600	743.33
2020-05-15	898	898	874	893	15,300	744.17
2020-05-14	911	911	896	898	6,100	748.33
2020-05-13	902	914	898	914	5,100	761.67
2020-05-12	918	918	908	914	2,800	761.67
2020-05-11	896	914	895	914	11,400	761.67
2020-05-08	880	904	880	903	18,900	752.50
2020-05-07	905	905	874	889	58,000	740.83
2020-05-01	941	969	920	920	33,100	766.67
2020-04-30	980	1,030	970	998	66,200	831.67
2020-04-28	934	956	922	950	9,600	791.67
2020-04-27	927	934	916	928	20,800	773.33
2020-04-24	921	923	912	922	8,300	768.33
2020-04-23	901	921	901	921	9,100	767.50
2020-04-22	896	909	882	903	15,300	752.50
2020-04-21	881	896	862	896	18,500	746.67
2020-04-20	892	896	880	881	10,400	734.17
2020-04-17	910	919	892	892	19,600	743.33
2020-04-16	870	912	870	912	15,400	760
2020-04-15	897	903	879	879	21,300	732.50
2020-04-14	898	903	892	897	10,500	747.50
2020-04-13	900	911	887	902	8,600	751.67
2020-04-10	905	906	868	900	17,500	750
2020-04-09	906	906	883	902	14,000	751.67
2020-04-08	899	928	889	910	22,500	758.33
2020-04-07	890	906	864	906	14,900	755
2020-04-06	834	879	834	879	13,600	732.50
2020-04-03	826	861	811	834	11,200	695
2020-04-02	858	858	823	834	16,200	695
2020-04-01	898	900	850	858	12,200	715
2020-03-31	956	957	891	910	39,100	758.33
2020-03-30	947	968	923	968	41,300	806.67
2020-03-27	996	1,014	950	968	51,300	806.67
2020-03-26	961	986	943	981	48,200	817.50
2020-03-25	972	988	945	988	28,200	823.33
2020-03-24	963	972	928	958	38,800	798.33
2020-03-23	906	935	853	935	50,000	779.17
2020-03-19	884	910	882	906	23,500	755
2020-03-18	909	913	869	869	25,900	724.17
2020-03-17	798	905	796	896	37,800	746.67
2020-03-16	838	886	799	823	49,500	685.83
2020-03-13	847	847	791	815	60,600	679.17
2020-03-12	892	905	867	877	37,800	730.83
2020-03-11	898	943	898	907	38,300	755.83
2020-03-10	876	921	866	907	21,800	755.83
2020-03-09	900	913	881	885	23,200	737.50
2020-03-06	965	969	945	945	23,500	787.50
2020-03-05	981	995	977	977	25,500	814.17
2020-03-04	961	988	960	976	17,600	813.33
2020-03-03	1,039	1,039	967	967	28,500	805.83
2020-03-02	959	1,030	959	1,019	22,700	849.17
2020-02-28	990	1,019	971	977	31,000	814.17
2020-02-27	1,030	1,030	992	992	20,900	826.67
2020-02-26	992	1,040	992	1,030	24,800	858.33
2020-02-25	981	1,027	980	1,011	43,500	842.50
2020-02-21	1,068	1,085	1,065	1,079	26,000	899.17
2020-02-20	1,110	1,110	1,065	1,069	17,600	890.83
2020-02-19	1,126	1,126	1,103	1,106	10,700	921.67
2020-02-18	1,127	1,142	1,111	1,115	27,100	929.17
2020-02-17	1,155	1,155	1,120	1,135	12,700	945.83
2020-02-14	1,131	1,161	1,130	1,160	15,800	966.67
2020-02-13	1,133	1,150	1,124	1,142	12,300	951.67
2020-02-12	1,160	1,160	1,132	1,134	16,600	945
2020-02-10	1,150	1,165	1,139	1,157	14,400	964.17
2020-02-07	1,165	1,171	1,150	1,159	12,100	965.83
2020-02-06	1,151	1,167	1,148	1,165	28,700	970.83
2020-02-05	1,160	1,164	1,119	1,134	19,800	945
2020-02-04	1,121	1,157	1,120	1,156	19,300	963.33
2020-02-03	1,096	1,123	1,088	1,121	45,700	934.17
2020-01-31	1,120	1,142	1,120	1,127	27,400	939.17
2020-01-30	1,127	1,141	1,113	1,116	20,600	930
2020-01-29	1,119	1,136	1,114	1,127	16,300	939.17
2020-01-28	1,093	1,122	1,092	1,108	54,400	923.33
2020-01-27	1,130	1,168	1,119	1,123	73,200	935.83
2020-01-24	1,180	1,180	1,144	1,160	24,200	966.67
2020-01-23	1,200	1,200	1,175	1,175	38,800	979.17
2020-01-22	1,187	1,220	1,171	1,214	42,900	1,011.67
2020-01-21	1,159	1,219	1,152	1,197	71,600	997.50
2020-01-20	1,139	1,165	1,138	1,159	32,300	965.83
2020-01-17	1,144	1,151	1,137	1,145	10,100	954.17
2020-01-16	1,150	1,156	1,128	1,142	21,800	951.67
2020-01-15	1,169	1,171	1,141	1,150	17,600	958.33
2020-01-14	1,120	1,163	1,120	1,157	26,000	964.17
2020-01-10	1,120	1,135	1,114	1,119	16,100	932.50
2020-01-09	1,081	1,107	1,081	1,101	12,500	917.50
2020-01-08	1,070	1,070	1,044	1,067	12,300	889.17
2020-01-07	1,052	1,090	1,052	1,083	14,500	902.50
2020-01-06	1,051	1,053	1,043	1,052	13,300	876.67

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