1930 北陸電気工事(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,006	1,035	1,006	1,022	33,700	1,022
2023-12-28	976	1,009	976	1,009	23,600	1,009
2023-12-27	982	985	976	985	16,900	985
2023-12-26	984	984	976	979	9,500	979
2023-12-25	984	987	975	980	9,300	980
2023-12-22	968	984	968	982	19,500	982
2023-12-21	972	986	966	968	56,900	968
2023-12-20	967	976	964	971	22,400	971
2023-12-19	953	961	950	961	23,700	961
2023-12-18	949	952	940	951	18,300	951
2023-12-15	958	959	948	957	21,000	957
2023-12-14	975	975	956	958	14,100	958
2023-12-13	970	975	963	965	12,900	965
2023-12-12	978	983	965	970	30,800	970
2023-12-11	957	972	948	972	80,600	972
2023-12-08	944	945	926	927	37,700	927
2023-12-07	949	949	941	941	19,900	941
2023-12-06	933	959	932	953	40,000	953
2023-12-05	944	946	932	932	35,300	932
2023-12-04	945	949	938	946	36,500	946
2023-12-01	957	962	951	951	22,600	951
2023-11-30	951	952	942	945	27,700	945
2023-11-29	957	961	951	952	13,700	952
2023-11-28	965	974	960	963	19,800	963
2023-11-27	966	971	965	965	12,600	965
2023-11-24	967	970	964	966	10,300	966
2023-11-22	957	967	955	964	23,400	964
2023-11-21	950	957	950	953	60,400	953
2023-11-20	966	974	945	945	25,700	945
2023-11-17	946	967	946	967	28,700	967
2023-11-16	962	966	946	946	64,500	946
2023-11-15	978	978	951	956	97,000	956
2023-11-14	991	992	961	963	90,700	963
2023-11-13	1,001	1,001	988	991	34,600	991
2023-11-10	988	998	980	998	41,700	998
2023-11-09	979	989	974	986	17,400	986
2023-11-08	1,000	1,006	970	976	26,900	976
2023-11-07	1,005	1,019	997	999	53,600	999
2023-11-06	991	1,005	991	1,000	25,200	1,000
2023-11-02	1,002	1,004	982	986	19,100	986
2023-11-01	999	1,005	991	1,002	32,600	1,002
2023-10-31	971	991	964	991	53,900	991
2023-10-30	980	992	950	952	75,400	952
2023-10-27	984	1,003	982	1,002	37,300	1,002
2023-10-26	982	982	971	973	22,000	973
2023-10-25	986	988	979	982	16,100	982
2023-10-24	975	981	950	976	34,000	976
2023-10-23	979	999	966	966	55,100	966
2023-10-20	966	981	965	979	21,000	979
2023-10-19	978	987	974	976	13,100	976
2023-10-18	995	995	978	984	27,600	984
2023-10-17	989	999	981	987	10,000	987
2023-10-16	985	995	972	977	17,000	977
2023-10-13	991	999	978	985	21,800	985
2023-10-12	992	1,006	992	1,005	11,200	1,005
2023-10-11	1,019	1,019	996	1,001	14,900	1,001
2023-10-10	1,007	1,016	1,001	1,010	26,300	1,010
2023-10-06	974	995	974	989	17,000	989
2023-10-05	960	983	960	981	28,300	981
2023-10-04	970	980	952	954	45,800	954
2023-10-03	1,022	1,022	985	985	41,900	985
2023-10-02	1,031	1,047	1,026	1,026	47,400	1,026
2023-09-29	1,054	1,054	1,019	1,029	33,300	1,029
2023-09-28	1,047	1,055	1,035	1,042	30,600	1,042
2023-09-27	1,034	1,049	1,020	1,047	44,000	1,047
2023-09-26	1,061	1,061	1,042	1,042	48,200	1,042
2023-09-25	1,068	1,082	1,052	1,082	59,100	1,082
2023-09-22	1,045	1,068	1,026	1,061	63,700	1,061
2023-09-21	1,044	1,062	1,042	1,056	42,900	1,056
2023-09-20	1,060	1,060	1,030	1,046	46,200	1,046
2023-09-19	1,007	1,064	1,000	1,062	123,200	1,062
2023-09-15	993	1,007	991	1,001	46,600	1,001
2023-09-14	985	990	981	988	25,600	988
2023-09-13	983	991	981	986	14,100	986
2023-09-12	983	993	981	983	17,300	983
2023-09-11	986	998	979	986	28,600	986
2023-09-08	990	999	983	984	37,400	984
2023-09-07	992	1,007	992	999	24,600	999
2023-09-06	1,001	1,001	989	994	34,800	994
2023-09-05	989	1,007	984	1,007	46,100	1,007
2023-09-04	977	988	967	988	46,100	988
2023-09-01	954	980	950	977	56,900	977
2023-08-31	932	944	930	942	35,300	942
2023-08-30	938	938	924	932	48,300	932
2023-08-29	938	940	924	932	55,300	932
2023-08-28	932	940	930	936	30,600	936
2023-08-25	924	932	915	925	22,300	925
2023-08-24	920	932	920	926	37,700	926
2023-08-23	911	920	910	919	39,300	919
2023-08-22	917	917	906	911	20,600	911
2023-08-21	911	918	911	912	22,800	912
2023-08-18	910	914	907	911	22,300	911
2023-08-17	909	916	909	914	30,600	914
2023-08-16	907	916	902	911	27,400	911
2023-08-15	899	914	899	909	43,400	909
2023-08-14	901	908	895	895	25,700	895
2023-08-10	879	902	878	901	29,500	901
2023-08-09	897	897	879	884	37,400	884
2023-08-08	904	906	892	892	43,100	892
2023-08-07	911	911	896	906	36,100	906
2023-08-04	905	909	901	904	31,100	904
2023-08-03	916	917	902	903	59,500	903
2023-08-02	925	929	919	920	49,900	920
2023-08-01	925	932	918	927	55,000	927
2023-07-31	926	948	921	923	116,100	923
2023-07-28	919	926	905	924	293,100	924
2023-07-27	992	1,010	984	1,009	147,800	1,009
2023-07-26	992	996	973	984	45,800	984
2023-07-25	997	999	980	987	70,600	987
2023-07-24	969	1,008	967	986	176,700	986
2023-07-21	939	955	939	953	84,200	953
2023-07-20	958	958	937	939	32,800	939
2023-07-19	950	955	945	950	26,900	950
2023-07-18	910	940	910	940	32,900	940
2023-07-14	912	913	899	905	21,300	905
2023-07-13	911	913	901	906	16,100	906
2023-07-12	927	931	911	911	17,300	911
2023-07-11	933	940	925	925	19,300	925
2023-07-10	925	939	925	930	32,400	930
2023-07-07	936	945	926	930	43,500	930
2023-07-06	945	951	934	943	33,800	943
2023-07-05	961	961	943	944	27,800	944
2023-07-04	959	972	956	964	38,500	964
2023-07-03	954	973	950	973	42,000	973
2023-06-30	961	961	938	942	26,100	942
2023-06-29	955	965	948	954	24,500	954
2023-06-28	943	955	941	955	19,700	955
2023-06-27	936	943	927	942	17,500	942
2023-06-26	929	942	925	936	28,200	936
2023-06-23	938	941	919	921	36,500	921
2023-06-22	958	963	934	937	48,300	937
2023-06-21	930	954	929	953	40,700	953
2023-06-20	940	940	923	930	24,700	930
2023-06-19	913	943	912	940	55,000	940
2023-06-16	896	909	895	908	46,200	908
2023-06-15	894	898	887	892	24,400	892
2023-06-14	890	895	884	894	17,900	894
2023-06-13	894	894	885	890	28,000	890
2023-06-12	876	891	876	891	25,300	891
2023-06-09	865	873	864	870	35,800	870
2023-06-08	871	875	859	862	16,700	862
2023-06-07	878	879	863	864	31,000	864
2023-06-06	868	887	865	879	39,300	879
2023-06-05	877	880	871	873	15,200	873
2023-06-02	853	868	853	863	29,400	863
2023-06-01	840	862	840	853	27,300	853
2023-05-31	860	860	841	841	44,700	841
2023-05-30	863	872	861	863	16,900	863
2023-05-29	872	873	863	863	17,000	863
2023-05-26	872	880	867	871	22,200	871
2023-05-25	857	879	857	872	13,000	872
2023-05-24	855	876	855	863	27,300	863
2023-05-23	896	899	866	866	34,300	866
2023-05-22	887	896	882	895	30,800	895
2023-05-19	885	888	882	888	20,900	888
2023-05-18	875	884	875	880	28,900	880
2023-05-17	866	878	861	875	19,200	875
2023-05-16	885	886	860	860	34,700	860
2023-05-15	880	891	877	890	30,900	890
2023-05-12	860	876	855	876	24,100	876
2023-05-11	879	879	865	866	25,600	866
2023-05-10	898	898	883	888	19,900	888
2023-05-09	869	899	869	898	42,300	898
2023-05-08	856	871	855	869	31,200	869
2023-05-02	850	879	840	871	56,500	871
2023-05-01	837	843	825	843	48,400	843
2023-04-28	830	839	820	826	113,200	826
2023-04-27	786	791	783	790	21,000	790
2023-04-26	776	792	776	787	26,500	787
2023-04-25	775	787	775	783	17,700	783
2023-04-24	781	783	779	779	10,900	779
2023-04-21	772	781	770	776	20,900	776
2023-04-20	774	777	771	772	10,600	772
2023-04-19	783	783	770	776	15,300	776
2023-04-18	773	785	772	785	12,400	785
2023-04-17	778	778	766	770	9,500	770
2023-04-14	776	780	773	778	10,200	778
2023-04-13	773	773	771	773	6,900	773
2023-04-12	762	778	762	773	19,900	773
2023-04-11	770	771	760	765	14,400	765
2023-04-10	765	766	759	766	6,900	766
2023-04-07	759	766	759	759	13,400	759
2023-04-06	771	771	757	761	20,700	761
2023-04-05	782	782	771	771	16,300	771
2023-04-04	793	793	784	790	20,600	790
2023-04-03	775	795	775	795	24,700	795
2023-03-31	774	780	770	775	23,600	775
2023-03-30	770	775	765	775	16,700	775
2023-03-29	773	781	767	779	32,800	779
2023-03-28	771	772	761	769	12,800	769
2023-03-27	776	776	768	772	10,900	772
2023-03-24	775	775	769	774	8,200	774
2023-03-23	774	776	766	773	25,300	773
2023-03-22	766	770	761	770	23,700	770
2023-03-20	758	766	752	752	18,200	752
2023-03-17	759	766	755	762	24,300	762
2023-03-16	755	761	747	750	28,000	750
2023-03-15	755	770	754	769	22,700	769
2023-03-14	749	749	734	740	36,900	740
2023-03-13	775	776	757	764	41,500	764
2023-03-10	787	790	781	784	41,100	784
2023-03-09	798	799	786	795	44,600	795
2023-03-08	789	797	785	797	31,800	797
2023-03-07	795	795	780	789	17,300	789
2023-03-06	782	797	781	790	46,100	790
2023-03-03	771	781	768	777	34,000	777
2023-03-02	770	773	762	765	17,900	765
2023-03-01	769	775	767	774	20,100	774
2023-02-28	781	788	773	773	32,800	773
2023-02-27	789	789	774	779	38,000	779
2023-02-24	767	776	763	776	32,800	776
2023-02-22	762	770	758	768	31,500	768
2023-02-21	771	776	763	771	54,500	771
2023-02-20	746	771	746	768	70,400	768
2023-02-17	746	746	740	744	12,700	744
2023-02-16	738	748	738	748	15,900	748
2023-02-15	742	749	735	738	33,600	738
2023-02-14	729	742	729	740	19,700	740
2023-02-13	745	745	728	731	47,100	731
2023-02-10	743	745	725	745	71,600	745
2023-02-09	708	741	705	741	283,600	741
2023-02-08	693	694	687	688	11,200	688
2023-02-07	693	695	690	695	6,600	695
2023-02-06	690	693	688	693	9,600	693
2023-02-03	684	685	681	685	15,000	685
2023-02-02	698	698	686	686	14,500	686
2023-02-01	701	703	693	696	10,400	696
2023-01-31	694	697	691	695	17,600	695
2023-01-30	693	694	687	692	17,700	692
2023-01-27	682	686	681	686	10,300	686
2023-01-26	688	688	683	685	8,800	685
2023-01-25	689	692	687	689	12,200	689
2023-01-24	694	694	687	693	26,500	693
2023-01-23	680	690	680	689	25,600	689
2023-01-20	669	678	669	677	11,600	677
2023-01-19	667	670	666	667	8,300	667
2023-01-18	666	669	661	669	11,500	669
2023-01-17	663	666	662	666	8,900	666
2023-01-16	662	668	662	662	10,600	662
2023-01-13	665	668	661	662	15,400	662
2023-01-12	660	666	659	666	8,200	666
2023-01-11	659	660	656	660	10,400	660
2023-01-10	662	664	655	655	14,700	655
2023-01-06	655	662	654	662	11,400	662
2023-01-05	658	662	655	656	14,300	656
2023-01-04	659	663	653	658	15,000	658

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30