1930 北陸電気工事(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	668	668	660	661	17,900	661
2022-12-29	658	663	652	663	11,500	663
2022-12-28	662	663	654	660	18,200	660
2022-12-27	669	669	661	664	28,200	664
2022-12-26	658	662	655	662	9,900	662
2022-12-23	651	658	651	657	8,700	657
2022-12-22	650	657	644	654	17,800	654
2022-12-21	653	655	645	645	84,200	645
2022-12-20	661	665	650	655	61,500	655
2022-12-19	661	663	658	662	47,300	662
2022-12-16	662	666	661	661	29,100	661
2022-12-15	665	668	665	666	25,100	666
2022-12-14	663	667	663	665	23,900	665
2022-12-13	666	668	663	663	16,600	663
2022-12-12	665	666	663	666	28,600	666
2022-12-09	665	666	662	665	12,300	665
2022-12-08	663	665	660	661	27,700	661
2022-12-07	664	668	663	664	17,500	664
2022-12-06	667	669	664	664	14,000	664
2022-12-05	673	673	666	668	18,200	668
2022-12-02	680	681	670	670	24,800	670
2022-12-01	692	693	683	683	16,600	683
2022-11-30	695	696	690	690	15,800	690
2022-11-29	701	703	697	699	15,300	699
2022-11-28	714	714	707	708	17,700	708
2022-11-25	711	715	702	713	20,300	713
2022-11-24	693	707	692	707	34,300	707
2022-11-22	674	687	672	687	57,200	687
2022-11-21	663	669	662	669	21,300	669
2022-11-18	661	663	659	662	22,200	662
2022-11-17	657	660	655	657	22,900	657
2022-11-16	660	661	657	657	24,200	657
2022-11-15	661	664	661	663	27,300	663
2022-11-14	671	674	667	667	19,000	667
2022-11-11	667	673	664	671	27,500	671
2022-11-10	666	671	665	665	14,100	665
2022-11-09	667	671	665	669	20,500	669
2022-11-08	665	673	665	669	20,500	669
2022-11-07	668	669	661	664	31,900	664
2022-11-04	672	672	664	668	33,600	668
2022-11-02	675	678	674	675	20,200	675
2022-11-01	676	679	672	677	29,900	677
2022-10-31	686	689	676	678	36,700	678
2022-10-28	686	688	679	688	112,400	688
2022-10-27	694	695	686	691	41,900	691
2022-10-26	700	704	696	696	28,600	696
2022-10-25	703	707	701	703	13,000	703
2022-10-24	705	706	700	700	15,900	700
2022-10-21	690	702	688	698	109,300	698
2022-10-20	695	695	688	690	11,600	690
2022-10-19	690	696	690	695	15,300	695
2022-10-18	693	694	688	690	10,800	690
2022-10-17	685	688	678	685	17,700	685
2022-10-14	688	692	678	689	21,900	689
2022-10-13	685	687	678	678	29,900	678
2022-10-12	694	699	684	686	48,300	686
2022-10-11	696	698	691	694	27,900	694
2022-10-07	706	706	697	701	23,500	701
2022-10-06	709	718	705	705	15,400	705
2022-10-05	715	716	707	709	14,400	709
2022-10-04	703	713	703	712	29,900	712
2022-10-03	703	704	694	696	19,100	696
2022-09-30	720	720	706	706	12,700	706
2022-09-29	710	726	704	722	18,700	722
2022-09-28	707	718	705	718	29,000	718
2022-09-27	716	722	701	706	26,100	706
2022-09-26	725	725	713	713	33,600	713
2022-09-22	732	734	725	726	23,600	726
2022-09-21	735	737	732	733	21,300	733
2022-09-20	732	740	732	735	20,800	735
2022-09-16	739	741	731	731	19,500	731
2022-09-15	740	744	738	738	7,900	738
2022-09-14	743	750	740	740	17,000	740
2022-09-13	752	754	741	750	13,800	750
2022-09-12	748	755	748	754	5,800	754
2022-09-09	739	753	739	746	19,400	746
2022-09-08	749	756	747	754	24,100	754
2022-09-07	754	756	738	740	30,000	740
2022-09-06	748	762	748	762	12,800	762
2022-09-05	745	752	744	750	12,700	750
2022-09-02	753	756	748	753	9,100	753
2022-09-01	762	762	750	750	11,500	750
2022-08-31	764	773	762	762	6,300	762
2022-08-30	766	769	765	769	3,800	769
2022-08-29	765	767	761	762	9,200	762
2022-08-26	777	777	769	773	4,500	773
2022-08-25	767	774	767	771	4,900	771
2022-08-24	766	772	766	766	5,700	766
2022-08-23	773	773	767	767	4,700	767
2022-08-22	771	779	761	773	14,700	773
2022-08-19	769	773	767	771	7,300	771
2022-08-18	775	775	768	768	10,000	768
2022-08-17	764	776	761	775	12,400	775
2022-08-16	760	760	754	757	10,800	757
2022-08-15	768	768	759	763	9,600	763
2022-08-12	752	768	752	768	17,300	768
2022-08-10	747	756	743	752	7,800	752
2022-08-09	754	754	747	747	4,400	747
2022-08-08	760	760	749	754	12,100	754
2022-08-05	744	760	744	760	15,300	760
2022-08-04	744	744	736	738	12,300	738
2022-08-03	751	751	742	743	15,700	743
2022-08-02	770	770	749	749	21,100	749
2022-08-01	775	777	767	776	26,100	776
2022-07-29	793	793	766	777	39,200	777
2022-07-28	805	809	794	805	15,900	805
2022-07-27	795	805	792	804	8,600	804
2022-07-26	805	805	792	795	10,400	795
2022-07-25	795	805	795	805	8,500	805
2022-07-22	801	807	797	803	10,800	803
2022-07-21	794	802	790	799	36,600	799
2022-07-20	776	794	770	794	35,400	794
2022-07-19	764	772	762	772	12,700	772
2022-07-15	765	769	757	760	8,200	760
2022-07-14	768	769	764	764	4,500	764
2022-07-13	759	770	759	768	13,200	768
2022-07-12	760	767	755	761	21,000	761
2022-07-11	752	768	752	768	17,800	768
2022-07-08	747	763	744	744	24,800	744
2022-07-07	753	755	748	748	10,000	748
2022-07-06	746	750	744	745	14,100	745
2022-07-05	759	762	748	748	13,200	748
2022-07-04	748	756	746	756	10,600	756
2022-07-01	749	754	737	745	15,300	745
2022-06-30	746	759	746	748	25,500	748
2022-06-29	759	762	734	734	49,100	734
2022-06-28	754	775	754	770	17,300	770
2022-06-27	756	765	753	753	10,600	753
2022-06-24	755	759	753	758	16,700	758
2022-06-23	750	755	748	753	11,200	753
2022-06-22	755	755	743	746	17,200	746
2022-06-21	743	753	743	750	15,700	750
2022-06-20	748	748	736	742	12,600	742
2022-06-17	739	747	733	738	24,300	738
2022-06-16	744	762	744	753	27,700	753
2022-06-15	757	759	743	743	25,600	743
2022-06-14	763	766	756	757	20,200	757
2022-06-13	769	773	765	773	19,000	773
2022-06-10	769	780	769	769	16,900	769
2022-06-09	772	785	772	784	18,200	784
2022-06-08	774	775	771	772	17,800	772
2022-06-07	776	783	772	772	11,600	772
2022-06-06	774	785	770	777	12,800	777
2022-06-03	780	781	772	772	14,200	772
2022-06-02	783	783	771	772	9,100	772
2022-06-01	770	785	770	785	17,700	785
2022-05-31	766	777	766	772	16,200	772
2022-05-30	788	790	761	761	61,600	761
2022-05-27	780	785	773	785	16,700	785
2022-05-26	776	783	772	773	19,400	773
2022-05-25	772	778	764	776	17,000	776
2022-05-24	782	782	753	764	29,100	764
2022-05-23	751	777	751	777	24,200	777
2022-05-20	753	754	745	748	17,100	748
2022-05-19	741	755	733	752	30,700	752
2022-05-18	762	762	747	753	18,500	753
2022-05-17	754	762	751	761	12,100	761
2022-05-16	769	769	748	757	18,400	757
2022-05-13	733	763	733	763	19,900	763
2022-05-12	738	741	731	731	9,400	731
2022-05-11	738	744	735	739	8,900	739
2022-05-10	732	744	729	738	17,500	738
2022-05-09	755	755	737	739	24,900	739
2022-05-06	757	762	753	759	9,100	759
2022-05-02	752	765	749	757	19,500	757
2022-04-28	755	773	737	767	32,300	767
2022-04-27	756	756	725	725	60,400	725
2022-04-26	748	763	746	763	15,200	763
2022-04-25	744	754	744	750	13,800	750
2022-04-22	752	756	745	746	10,900	746
2022-04-21	758	763	754	763	19,700	763
2022-04-20	748	758	748	758	18,800	758
2022-04-19	731	746	731	744	18,100	744
2022-04-18	741	741	725	731	21,000	731
2022-04-15	753	753	739	743	17,200	743
2022-04-14	749	763	746	763	12,900	763
2022-04-13	742	753	739	750	29,300	750
2022-04-12	740	747	733	747	28,900	747
2022-04-11	758	758	737	741	23,400	741
2022-04-08	768	768	743	759	39,200	759
2022-04-07	777	777	756	766	35,000	766
2022-04-06	786	795	780	782	26,700	782
2022-04-05	797	798	782	796	25,000	796
2022-04-04	793	799	793	796	9,600	796
2022-04-01	786	793	772	793	18,400	793
2022-03-31	801	801	784	786	29,100	786
2022-03-30	807	811	796	811	19,100	811
2022-03-29	811	824	803	824	25,400	824
2022-03-28	810	814	803	809	17,600	809
2022-03-25	823	823	810	811	16,200	811
2022-03-24	800	824	800	822	27,300	822
2022-03-23	804	815	796	810	33,400	810
2022-03-22	803	804	788	792	31,700	792
2022-03-18	792	799	785	798	18,500	798
2022-03-17	794	800	782	800	28,700	800
2022-03-16	789	789	782	789	15,900	789
2022-03-15	784	794	780	789	20,200	789
2022-03-14	790	793	783	783	12,700	783
2022-03-11	795	802	787	790	19,900	790
2022-03-10	812	822	807	812	23,900	812
2022-03-09	790	808	787	797	16,700	797
2022-03-08	772	790	772	786	28,100	786
2022-03-07	803	803	777	787	17,900	787
2022-03-04	800	805	795	801	15,200	801
2022-03-03	812	812	800	800	12,800	800
2022-03-02	812	812	801	801	14,900	801
2022-03-01	827	833	813	821	17,100	821
2022-02-28	825	825	813	820	17,700	820
2022-02-25	822	826	813	826	23,300	826
2022-02-24	797	826	797	826	27,600	826
2022-02-22	803	808	796	800	7,000	800
2022-02-21	796	805	793	805	14,600	805
2022-02-18	809	809	801	805	4,600	805
2022-02-17	817	820	806	809	3,500	809
2022-02-16	801	816	801	815	23,200	815
2022-02-15	809	809	792	792	27,100	792
2022-02-14	811	811	797	803	24,900	803
2022-02-10	827	827	811	820	11,400	820
2022-02-09	822	822	811	819	13,400	819
2022-02-08	829	833	813	820	15,500	820
2022-02-07	831	832	820	823	11,200	823
2022-02-04	817	830	810	825	17,500	825
2022-02-03	810	823	809	812	13,400	812
2022-02-02	785	813	785	810	21,500	810
2022-02-01	800	805	784	791	15,900	791
2022-01-31	800	800	790	800	17,400	800
2022-01-28	806	811	796	811	14,600	811
2022-01-27	819	819	789	791	33,200	791
2022-01-26	816	816	802	809	15,700	809
2022-01-25	831	831	802	804	20,400	804
2022-01-24	810	838	810	836	15,600	836
2022-01-21	810	816	802	814	39,200	814
2022-01-20	808	825	808	810	23,000	810
2022-01-19	842	842	808	808	31,100	808
2022-01-18	853	858	842	842	11,600	842
2022-01-17	843	850	842	846	2,700	846
2022-01-14	853	853	834	846	23,600	846
2022-01-13	856	860	852	852	9,900	852
2022-01-12	850	874	850	870	14,800	870
2022-01-11	854	856	843	846	18,200	846
2022-01-07	875	890	864	866	12,800	866
2022-01-06	905	905	875	875	16,100	875
2022-01-05	917	917	890	890	17,500	890
2022-01-04	915	915	907	914	8,900	914

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