1930 北陸電気工事(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-309159179079136,000913
2021-12-2989692189692020,800920
2021-12-281,0501,0801,0481,07919,800899.17
2021-12-271,0491,0541,0381,04311,300869.17
2021-12-241,0371,0491,0371,0406,800866.67
2021-12-231,0501,0531,0311,03719,300864.17
2021-12-221,0551,0571,0371,03814,200865
2021-12-211,0851,0851,0441,05319,800877.50
2021-12-201,1191,1191,0601,06521,100887.50
2021-12-171,0741,1001,0741,10014,900916.67
2021-12-161,0971,0971,0631,08225,500901.67
2021-12-151,1001,1031,0901,09514,200912.50
2021-12-141,1191,1191,1001,10712,500922.50
2021-12-131,1111,1191,0911,1198,600932.50
2021-12-101,1471,1471,1081,11226,600926.67
2021-12-091,1181,1281,1121,1179,500930.83
2021-12-081,1421,1421,1151,12213,900935
2021-12-071,1121,1461,1061,14220,000951.67
2021-12-061,1001,1051,0751,09513,500912.50
2021-12-031,1501,1501,1081,11126,300925.83
2021-12-021,0611,1491,0591,12057,300933.33
2021-12-011,0271,0591,0191,04025,800866.67
2021-11-301,0871,1141,0511,05139,600875.83
2021-11-291,0501,1501,0491,074140,500895
2021-11-261,0101,0191,0011,0079,400839.17
2021-11-251,0021,0271,0021,0208,600850
2021-11-241,0061,0149999996,300832.50
2021-11-221,0111,0119911,00112,300834.17
2021-11-191,0061,0121,0031,0065,600838.33
2021-11-181,0271,0341,0031,0039,800835.83
2021-11-171,0601,0601,0311,0336,200860.83
2021-11-161,0571,0671,0481,0549,000878.33
2021-11-151,0521,0621,0421,05312,400877.50
2021-11-121,0251,0401,0251,04010,800866.67
2021-11-111,0391,0391,0231,0255,500854.17
2021-11-101,0451,0471,0361,0393,200865.83
2021-11-091,0311,0391,0151,03117,900859.17
2021-11-081,0291,0451,0281,03019,000858.33
2021-11-051,0861,0861,0241,02549,700854.17
2021-11-041,1001,1101,0921,09213,800910
2021-11-021,0841,1111,0841,09813,800915
2021-11-011,0601,0881,0601,08624,300905
2021-10-291,0701,0851,0511,05513,400879.17
2021-10-281,1541,1651,0581,05829,900881.67
2021-10-271,1851,1851,1621,1656,400970.83
2021-10-261,1841,1981,1841,1853,500987.50
2021-10-251,1991,1991,1811,1845,200986.67
2021-10-221,2021,2321,1901,21012,1001,008.33
2021-10-211,2231,2231,2001,2008,5001,000
2021-10-201,2381,2381,2231,2234,8001,019.17
2021-10-191,2371,2371,2301,2362,2001,030
2021-10-181,2341,2411,2221,2358,3001,029.17
2021-10-151,2061,2271,2021,22012,4001,016.67
2021-10-141,2141,2141,1921,2137,5001,010.83
2021-10-131,2301,2411,2131,22513,0001,020.83
2021-10-121,2591,2671,2361,24211,8001,035
2021-10-111,2581,2791,2581,2724,5001,060
2021-10-081,2541,2641,2471,2608,0001,050
2021-10-071,2441,2651,2341,2508,6001,041.67
2021-10-061,2531,2681,2411,2479,6001,039.17
2021-10-051,2991,2991,2491,25310,4001,044.17
2021-10-041,2831,3041,2821,2835,8001,069.17
2021-10-011,2751,2901,2511,27714,2001,064.17
2021-09-301,3031,3171,2641,26410,1001,053.33
2021-09-291,3291,3311,2941,29915,8001,082.50
2021-09-281,3321,3611,3071,36116,0001,134.17
2021-09-271,3581,3581,3321,3386,5001,115
2021-09-241,3091,3601,3091,36015,1001,133.33
2021-09-221,3471,3571,3091,30911,9001,090.83
2021-09-211,3721,3821,3541,35821,6001,131.67
2021-09-171,3711,3861,3471,38618,8001,155
2021-09-161,3351,3571,3331,35712,4001,130.83
2021-09-151,3121,3481,3041,34810,6001,123.33
2021-09-141,3201,3261,2961,32616,2001,105
2021-09-131,3131,3201,3061,32010,8001,100
2021-09-101,3301,3441,3221,33232,0001,110
2021-09-091,3251,3381,3161,33811,0001,115
2021-09-081,3351,3441,3211,3447,7001,120
2021-09-071,3431,3431,3251,3359,4001,112.50
2021-09-061,3481,3481,3061,32916,0001,107.50
2021-09-031,2821,3381,2821,33813,3001,115
2021-09-021,2791,2961,2651,2826,2001,068.33
2021-09-011,2851,2981,2791,2915,3001,075.83
2021-08-311,2961,3081,2801,2878,5001,072.50
2021-08-301,2661,3041,2551,3047,2001,086.67
2021-08-271,2431,2431,2211,2426,7001,035
2021-08-261,2261,2511,2211,2517,1001,042.50
2021-08-251,2861,2861,2171,21712,0001,014.17
2021-08-241,3101,3161,2791,29018,1001,075
2021-08-231,2731,3141,2731,30512,2001,087.50
2021-08-201,2561,2831,2421,27312,8001,060.83
2021-08-191,2341,2721,2341,23810,4001,031.67
2021-08-181,2131,2431,2131,2333,7001,027.50
2021-08-171,2071,2321,2061,2138,6001,010.83
2021-08-161,2131,2161,1991,1999,400999.17
2021-08-131,1981,2201,1961,2123,9001,010
2021-08-121,2051,2221,1941,1948,200995
2021-08-111,1921,2101,1871,2005,8001,000
2021-08-101,1951,2071,1651,16811,300973.33
2021-08-061,2121,2121,1931,1954,200995.83
2021-08-051,2261,2281,1881,1887,500990
2021-08-041,2761,2761,2251,22527,9001,020.83
2021-08-031,2811,3351,2721,2728,0001,060
2021-08-021,2991,3241,2871,30714,5001,089.17
2021-07-301,3701,3701,2911,29114,5001,075.83
2021-07-291,3351,3731,3251,37322,3001,144.17
2021-07-281,3671,3671,3291,33632,9001,113.33
2021-07-271,3211,3621,3211,36220,1001,135
2021-07-261,2961,3181,2961,3159,0001,095.83
2021-07-211,2711,2941,2711,29012,0001,075
2021-07-201,2821,2821,2681,27110,0001,059.17
2021-07-191,2791,2901,2761,2829,3001,068.33
2021-07-161,2651,2891,2651,2846,9001,070
2021-07-151,2601,2811,2601,26514,5001,054.17
2021-07-141,2921,2921,2601,26014,9001,050
2021-07-131,3051,3061,2901,30012,9001,083.33
2021-07-121,2761,2951,2761,29517,7001,079.17
2021-07-091,2361,2651,2301,25232,5001,043.33
2021-07-081,2631,2761,2371,23712,8001,030.83
2021-07-071,2491,2761,2491,26311,6001,052.50
2021-07-061,2591,2681,2551,2687,3001,056.67
2021-07-051,2751,2801,2521,25210,5001,043.33
2021-07-021,2311,2841,2311,27520,2001,062.50
2021-07-011,2451,2561,2251,23122,9001,025.83
2021-06-301,2481,2621,2371,24215,0001,035
2021-06-291,2831,2831,2421,24218,5001,035
2021-06-281,2661,2881,2631,28315,4001,069.17
2021-06-251,2631,2631,2401,25413,5001,045
2021-06-241,2421,2431,2211,23913,7001,032.50
2021-06-231,2741,2741,2321,23213,8001,026.67
2021-06-221,2281,2771,2281,27428,0001,061.67
2021-06-211,2391,2571,2241,22628,5001,021.67
2021-06-181,2411,2571,2341,23923,6001,032.50
2021-06-171,2291,2371,2011,22915,1001,024.17
2021-06-161,2341,2451,2241,22613,2001,021.67
2021-06-151,2291,2381,2191,22414,6001,020
2021-06-141,2021,2241,2021,22213,3001,018.33
2021-06-111,2221,2221,1971,20237,3001,001.67
2021-06-101,2051,2251,1841,22212,0001,018.33
2021-06-091,2311,2311,2041,20418,1001,003.33
2021-06-081,2251,2421,2151,23121,3001,025.83
2021-06-071,2501,2501,2191,22230,5001,018.33
2021-06-041,2531,2721,2351,24914,8001,040.83
2021-06-031,2301,2391,2201,23415,5001,028.33
2021-06-021,1991,2291,1991,22923,4001,024.17
2021-06-011,1941,2071,1861,20115,2001,000.83
2021-05-311,2191,2191,1871,19415,500995
2021-05-281,2001,2301,1951,21620,9001,013.33
2021-05-271,2081,2221,1951,19510,400995.83
2021-05-261,2191,2381,2001,21814,0001,015
2021-05-251,2661,2661,2221,22219,8001,018.33
2021-05-241,2681,2861,2661,27717,3001,064.17
2021-05-211,2901,3121,2731,27326,3001,060.83
2021-05-201,2661,3021,2661,28127,6001,067.50
2021-05-191,2521,2741,2481,26722,9001,055.83
2021-05-181,2271,2741,2161,25322,6001,044.17
2021-05-171,1931,2241,1901,21324,2001,010.83
2021-05-141,1701,2041,1621,19321,600994.17
2021-05-131,1381,1751,1331,15424,700961.67
2021-05-121,1331,1541,1211,13835,100948.33
2021-05-111,1401,1501,1261,13330,500944.17
2021-05-101,1381,1541,1341,14012,800950
2021-05-071,1261,1501,1261,13413,700945
2021-05-061,1391,1521,1341,14114,900950.83
2021-04-301,1211,1411,1201,13814,100948.33
2021-04-281,1271,1441,1201,12012,000933.33
2021-04-271,1491,1501,1331,1356,500945.83
2021-04-261,1421,1511,1301,15111,600959.17
2021-04-231,1381,1461,1271,14110,300950.83
2021-04-221,1391,1501,1351,1438,400952.50
2021-04-211,1601,1671,1321,13727,300947.50
2021-04-201,1751,1791,1601,16014,800966.67
2021-04-191,1701,1891,1631,18720,800989.17
2021-04-161,1521,1731,1521,16711,300972.50
2021-04-151,1591,1651,1381,15122,000959.17
2021-04-141,1501,1611,1401,1556,900962.50
2021-04-131,1641,1721,1451,15719,100964.17
2021-04-121,1711,1721,1491,16414,600970
2021-04-091,1571,1781,1411,17130,100975.83
2021-04-081,2121,2121,1481,15737,100964.17
2021-04-071,1801,2191,1751,21920,0001,015.83
2021-04-061,2071,2101,1681,18620,800988.33
2021-04-051,1981,2141,1951,21012,9001,008.33
2021-04-021,2121,2221,1911,19311,200994.17
2021-04-011,2421,2431,2041,20410,1001,003.33
2021-03-311,2471,2581,2281,2288,1001,023.33
2021-03-301,2751,2851,2421,25719,3001,047.50
2021-03-291,2591,3101,2561,31021,8001,091.67
2021-03-261,2571,2651,2371,25720,7001,047.50
2021-03-251,2381,2641,2331,25018,6001,041.67
2021-03-241,2901,2901,2211,23518,3001,029.17
2021-03-231,3171,3461,2941,29625,9001,080
2021-03-221,3231,3461,2931,34664,3001,121.67
2021-03-191,2861,3231,2861,32335,6001,102.50
2021-03-181,2951,3011,2751,29536,1001,079.17
2021-03-171,2861,2881,2681,28716,9001,072.50
2021-03-161,2741,3001,2261,30016,4001,083.33
2021-03-151,2741,2741,2541,27218,8001,060
2021-03-121,2661,2661,2301,26526,8001,054.17
2021-03-111,2621,2861,2531,27017,7001,058.33
2021-03-101,2661,2661,2421,25816,0001,048.33
2021-03-091,2481,2691,2411,26622,9001,055
2021-03-081,2451,2451,2091,24514,7001,037.50
2021-03-051,2291,2421,1981,24217,8001,035
2021-03-041,2211,2331,1971,23319,6001,027.50
2021-03-031,2121,2301,1911,23010,5001,025
2021-03-021,2281,2281,1811,21322,0001,010.83
2021-03-011,2051,2281,1971,22817,1001,023.33
2021-02-261,1761,2001,1611,18632,500988.33
2021-02-251,1651,2001,1571,18728,900989.17
2021-02-241,1881,1951,1411,16125,800967.50
2021-02-221,1691,1941,1691,19219,200993.33
2021-02-191,1741,1741,1381,16620,700971.67
2021-02-181,2091,2111,1711,18626,500988.33
2021-02-171,2171,2411,2001,20821,5001,006.67
2021-02-161,2411,2461,2201,22912,6001,024.17
2021-02-151,2421,2511,2271,24015,6001,033.33
2021-02-121,2501,2571,2381,23813,3001,031.67
2021-02-101,2421,2561,2271,25015,9001,041.67
2021-02-091,2301,2421,2111,24210,3001,035
2021-02-081,2271,2471,2131,23432,9001,028.33
2021-02-051,2251,2251,2011,21811,0001,015
2021-02-041,2201,2231,2071,2188,6001,015
2021-02-031,1951,2251,1951,22519,4001,020.83
2021-02-021,1861,2021,1761,19512,600995.83
2021-02-011,1901,2181,1851,18625,000988.33
2021-01-291,2181,2281,2031,20919,2001,007.50
2021-01-281,1711,2311,1501,23144,7001,025.83
2021-01-271,2511,2561,2301,2318,2001,025.83
2021-01-261,2281,2541,2271,25413,8001,045
2021-01-251,2391,2391,2241,2287,0001,023.33
2021-01-221,2501,2581,2331,24144,3001,034.17
2021-01-211,2511,2741,2491,26113,6001,050.83
2021-01-201,2381,2651,2311,24916,0001,040.83
2021-01-191,2421,2491,2171,23612,4001,030
2021-01-181,2391,2601,2341,24214,0001,035
2021-01-151,2391,2711,2291,24221,2001,035
2021-01-141,2701,2811,2361,25515,4001,045.83
2021-01-131,2661,2841,2591,28413,3001,070
2021-01-121,2401,2641,2251,25910,7001,049.17
2021-01-081,2301,2521,2061,25212,1001,043.33
2021-01-071,2121,2331,1981,23013,3001,025
2021-01-061,1841,1971,1621,19618,100996.67
2021-01-051,2231,2231,1851,19115,700992.50
2021-01-041,2661,2661,1981,23518,5001,029.17

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