北陸電気工事(1930)の株価時系列情報
北陸電気工事(1930)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/28 | 310 | 310 | 310 | 310 | 2,000 |
2000/12/27 | 299 | 300 | 299 | 300 | 3,000 |
2000/12/26 | 300 | 300 | 300 | 300 | 6,000 |
2000/12/25 | 289 | 299 | 289 | 299 | 11,000 |
2000/12/22 | 300 | 300 | 289 | 289 | 3,000 |
2000/12/21 | 272 | 276 | 272 | 275 | 6,000 |
2000/12/20 | 271 | 271 | 271 | 271 | 2,000 |
2000/12/19 | 309 | 309 | 309 | 309 | 2,000 |
2000/12/18 | 306 | 310 | 306 | 310 | 18,000 |
2000/12/15 | 305 | 305 | 305 | 305 | 1,000 |
2000/12/14 | 295 | 320 | 295 | 320 | 8,000 |
2000/12/13 | 298 | 300 | 298 | 300 | 28,000 |
2000/12/12 | 283 | 300 | 283 | 298 | 27,000 |
2000/12/08 | 267 | 268 | 267 | 268 | 16,000 |
2000/12/07 | 275 | 275 | 275 | 275 | 1,000 |
2000/12/06 | 279 | 279 | 279 | 279 | 2,000 |
2000/12/01 | 288 | 298 | 288 | 298 | 5,000 |
2000/11/30 | 294 | 294 | 274 | 274 | 4,000 |
2000/11/29 | 289 | 289 | 289 | 289 | 3,000 |
2000/11/28 | 280 | 283 | 278 | 283 | 6,000 |
2000/11/27 | 280 | 280 | 280 | 280 | 3,000 |
2000/11/24 | 289 | 295 | 288 | 295 | 20,000 |
2000/11/22 | 289 | 290 | 289 | 289 | 4,000 |
2000/11/21 | 281 | 281 | 274 | 274 | 2,000 |
2000/11/17 | 268 | 268 | 260 | 260 | 23,000 |
2000/11/16 | 268 | 268 | 268 | 268 | 1,000 |
2000/11/15 | 283 | 283 | 283 | 283 | 1,000 |
2000/11/09 | 281 | 281 | 281 | 281 | 1,000 |
2000/11/07 | 281 | 281 | 281 | 281 | 1,000 |
2000/11/06 | 277 | 281 | 277 | 281 | 5,000 |
2000/11/02 | 290 | 290 | 290 | 290 | 1,000 |
2000/11/01 | 290 | 290 | 290 | 290 | 2,000 |
2000/10/31 | 290 | 290 | 290 | 290 | 2,000 |
2000/10/26 | 293 | 293 | 274 | 274 | 3,000 |
2000/10/25 | 290 | 293 | 290 | 293 | 10,000 |
2000/10/24 | 283 | 294 | 283 | 294 | 9,000 |
2000/10/23 | 266 | 274 | 266 | 274 | 3,000 |
2000/10/20 | 290 | 290 | 270 | 270 | 4,000 |
2000/10/19 | 278 | 278 | 278 | 278 | 1,000 |
2000/10/18 | 280 | 280 | 278 | 278 | 2,000 |
2000/10/16 | 290 | 290 | 280 | 280 | 2,000 |
2000/10/13 | 287 | 287 | 287 | 287 | 2,000 |
2000/10/12 | 266 | 267 | 266 | 267 | 2,000 |
2000/10/11 | 283 | 283 | 283 | 283 | 1,000 |
2000/10/10 | 286 | 290 | 286 | 290 | 2,000 |
2000/10/06 | 286 | 287 | 286 | 286 | 3,000 |
2000/10/05 | 276 | 276 | 276 | 276 | 2,000 |
2000/10/03 | 292 | 294 | 292 | 294 | 2,000 |
2000/10/02 | 292 | 292 | 292 | 292 | 3,000 |
2000/09/29 | 288 | 292 | 288 | 292 | 10,000 |
2000/09/28 | 287 | 288 | 287 | 288 | 6,000 |
2000/09/27 | 289 | 289 | 289 | 289 | 1,000 |
2000/09/26 | 290 | 290 | 290 | 290 | 2,000 |
2000/09/25 | 290 | 290 | 290 | 290 | 3,000 |
2000/09/22 | 295 | 295 | 294 | 294 | 4,000 |
2000/09/21 | 294 | 295 | 294 | 295 | 28,000 |
2000/09/20 | 275 | 285 | 275 | 284 | 9,000 |
2000/09/19 | 268 | 277 | 266 | 277 | 6,000 |
2000/09/18 | 260 | 260 | 248 | 248 | 15,000 |
2000/09/14 | 251 | 251 | 250 | 250 | 8,000 |
2000/09/12 | 255 | 255 | 251 | 251 | 3,000 |
2000/09/11 | 252 | 252 | 248 | 248 | 9,000 |
2000/09/08 | 250 | 250 | 250 | 250 | 9,000 |
2000/09/07 | 256 | 256 | 251 | 251 | 5,000 |
2000/09/06 | 259 | 259 | 259 | 259 | 2,000 |
2000/09/05 | 260 | 260 | 260 | 260 | 3,000 |
2000/09/04 | 260 | 260 | 260 | 260 | 4,000 |
2000/09/01 | 261 | 262 | 260 | 260 | 6,000 |
2000/08/31 | 275 | 278 | 275 | 278 | 2,000 |
2000/08/30 | 260 | 262 | 260 | 262 | 3,000 |
2000/08/29 | 286 | 286 | 280 | 280 | 2,000 |
2000/08/28 | 287 | 287 | 287 | 287 | 1,000 |
2000/08/25 | 287 | 287 | 280 | 287 | 5,000 |
2000/08/24 | 290 | 290 | 280 | 280 | 7,000 |
2000/08/23 | 292 | 294 | 292 | 294 | 2,000 |
2000/08/22 | 285 | 290 | 285 | 290 | 5,000 |
2000/08/21 | 285 | 286 | 285 | 285 | 20,000 |
2000/08/18 | 290 | 290 | 285 | 285 | 2,000 |
2000/08/17 | 290 | 290 | 290 | 290 | 3,000 |
2000/08/16 | 284 | 284 | 284 | 284 | 1,000 |
2000/08/10 | 289 | 289 | 289 | 289 | 1,000 |
2000/08/09 | 290 | 290 | 290 | 290 | 2,000 |
2000/08/08 | 290 | 290 | 290 | 290 | 1,000 |
2000/08/07 | 291 | 295 | 290 | 290 | 5,000 |
2000/08/04 | 290 | 290 | 290 | 290 | 1,000 |
2000/08/03 | 289 | 289 | 289 | 289 | 1,000 |
2000/08/01 | 294 | 295 | 294 | 295 | 4,000 |
2000/07/31 | 295 | 295 | 295 | 295 | 7,000 |
2000/07/28 | 295 | 295 | 294 | 295 | 6,000 |
2000/07/26 | 272 | 272 | 272 | 272 | 1,000 |
2000/07/25 | 295 | 295 | 274 | 274 | 8,000 |
2000/07/24 | 295 | 295 | 295 | 295 | 9,000 |
2000/07/21 | 298 | 298 | 290 | 290 | 6,000 |
2000/07/18 | 286 | 286 | 285 | 285 | 2,000 |
2000/07/17 | 285 | 285 | 285 | 285 | 5,000 |
2000/07/14 | 287 | 287 | 285 | 285 | 6,000 |
2000/07/13 | 290 | 290 | 290 | 290 | 5,000 |
2000/07/12 | 297 | 297 | 290 | 290 | 8,000 |
2000/07/11 | 300 | 300 | 292 | 292 | 13,000 |
2000/07/10 | 295 | 295 | 295 | 295 | 18,000 |
2000/07/07 | 292 | 292 | 291 | 292 | 8,000 |
2000/07/06 | 290 | 291 | 290 | 291 | 5,000 |
2000/07/05 | 280 | 285 | 280 | 285 | 7,000 |
2000/07/04 | 271 | 280 | 271 | 280 | 25,000 |
2000/07/03 | 270 | 271 | 270 | 271 | 20,000 |
2000/06/30 | 252 | 270 | 252 | 270 | 24,000 |
2000/06/29 | 250 | 250 | 245 | 250 | 3,000 |
2000/06/28 | 250 | 250 | 250 | 250 | 2,000 |
2000/06/26 | 253 | 253 | 253 | 253 | 1,000 |
2000/06/23 | 243 | 253 | 243 | 253 | 3,000 |
2000/06/22 | 253 | 253 | 253 | 253 | 4,000 |
2000/06/21 | 254 | 254 | 254 | 254 | 20,000 |
2000/06/20 | 255 | 255 | 250 | 254 | 10,000 |
2000/06/19 | 241 | 260 | 241 | 260 | 18,000 |
2000/06/16 | 241 | 241 | 241 | 241 | 2,000 |
2000/06/15 | 236 | 242 | 236 | 242 | 5,000 |
2000/06/14 | 242 | 242 | 242 | 242 | 5,000 |
2000/06/13 | 243 | 243 | 242 | 242 | 6,000 |
2000/06/12 | 245 | 245 | 245 | 245 | 5,000 |
2000/06/09 | 227 | 230 | 226 | 228 | 9,000 |
2000/06/08 | 240 | 240 | 230 | 230 | 5,000 |
2000/06/07 | 235 | 235 | 235 | 235 | 14,000 |
2000/06/06 | 235 | 235 | 235 | 235 | 5,000 |
2000/06/05 | 235 | 237 | 235 | 235 | 7,000 |
2000/06/02 | 235 | 235 | 235 | 235 | 10,000 |
2000/06/01 | 240 | 240 | 235 | 235 | 4,000 |
2000/05/31 | 240 | 240 | 238 | 238 | 7,000 |
2000/05/30 | 241 | 241 | 240 | 240 | 2,000 |
2000/05/26 | 245 | 245 | 245 | 245 | 7,000 |
2000/05/25 | 259 | 259 | 253 | 255 | 6,000 |
2000/05/24 | 231 | 255 | 231 | 255 | 3,000 |
2000/05/23 | 247 | 247 | 247 | 247 | 1,000 |
2000/05/22 | 259 | 259 | 245 | 245 | 25,000 |
2000/05/19 | 241 | 241 | 241 | 241 | 1,000 |
2000/05/18 | 235 | 251 | 235 | 251 | 8,000 |
2000/05/17 | 240 | 240 | 240 | 240 | 3,000 |
2000/05/16 | 245 | 245 | 245 | 245 | 1,000 |
2000/05/15 | 260 | 260 | 242 | 243 | 5,000 |
2000/05/12 | 250 | 260 | 250 | 260 | 5,000 |
2000/05/11 | 246 | 260 | 246 | 250 | 3,000 |
2000/05/02 | 244 | 244 | 244 | 244 | 2,000 |
2000/05/01 | 225 | 242 | 225 | 242 | 9,000 |
2000/04/28 | 250 | 260 | 250 | 251 | 8,000 |
2000/04/27 | 259 | 259 | 259 | 259 | 1,000 |
2000/04/25 | 250 | 259 | 250 | 259 | 4,000 |
2000/04/24 | 259 | 259 | 250 | 250 | 4,000 |
2000/04/21 | 260 | 260 | 235 | 235 | 20,000 |
2000/04/20 | 274 | 274 | 262 | 262 | 3,000 |
2000/04/19 | 275 | 275 | 270 | 275 | 5,000 |
2000/04/18 | 250 | 250 | 250 | 250 | 2,000 |
2000/04/17 | 235 | 235 | 235 | 235 | 2,000 |
2000/04/14 | 264 | 264 | 264 | 264 | 1,000 |
2000/04/13 | 258 | 264 | 258 | 264 | 5,000 |
2000/04/12 | 257 | 257 | 257 | 257 | 1,000 |
2000/04/11 | 280 | 280 | 256 | 256 | 3,000 |
2000/04/10 | 270 | 280 | 270 | 280 | 3,000 |
2000/04/07 | 280 | 280 | 275 | 275 | 11,000 |
2000/04/06 | 273 | 280 | 270 | 280 | 14,000 |
2000/04/05 | 256 | 256 | 252 | 252 | 6,000 |
2000/04/04 | 252 | 256 | 252 | 256 | 4,000 |
2000/04/03 | 275 | 275 | 275 | 275 | 1,000 |
2000/03/31 | 285 | 285 | 285 | 285 | 1,000 |
2000/03/30 | 261 | 261 | 261 | 261 | 3,000 |
2000/03/28 | 296 | 296 | 291 | 291 | 2,000 |
2000/03/27 | 300 | 300 | 300 | 300 | 2,000 |
2000/03/24 | 270 | 270 | 270 | 270 | 2,000 |
2000/03/23 | 260 | 260 | 260 | 260 | 3,000 |
2000/03/22 | 264 | 266 | 262 | 266 | 9,000 |
2000/03/21 | 255 | 260 | 255 | 260 | 26,000 |
2000/03/17 | 253 | 253 | 250 | 250 | 8,000 |
2000/03/16 | 247 | 247 | 247 | 247 | 2,000 |
2000/03/15 | 256 | 256 | 247 | 247 | 4,000 |
2000/03/14 | 265 | 265 | 265 | 265 | 2,000 |
2000/03/13 | 231 | 240 | 230 | 240 | 12,000 |
2000/03/10 | 220 | 220 | 220 | 220 | 43,000 |
2000/03/09 | 230 | 250 | 230 | 250 | 3,000 |
2000/03/08 | 230 | 230 | 230 | 230 | 2,000 |
2000/03/07 | 233 | 233 | 232 | 232 | 3,000 |
2000/03/06 | 236 | 236 | 232 | 232 | 3,000 |
2000/03/03 | 245 | 245 | 245 | 245 | 1,000 |
2000/03/02 | 245 | 245 | 245 | 245 | 1,000 |
2000/03/01 | 230 | 230 | 230 | 230 | 1,000 |
2000/02/29 | 235 | 235 | 230 | 230 | 3,000 |
2000/02/28 | 232 | 232 | 230 | 230 | 4,000 |
2000/02/25 | 229 | 229 | 229 | 229 | 1,000 |
2000/02/24 | 224 | 224 | 224 | 224 | 1,000 |
2000/02/23 | 219 | 219 | 219 | 219 | 2,000 |
2000/02/22 | 252 | 252 | 212 | 234 | 9,000 |
2000/02/21 | 250 | 255 | 250 | 255 | 20,000 |
2000/02/18 | 240 | 240 | 240 | 240 | 1,000 |
2000/02/17 | 234 | 234 | 231 | 231 | 3,000 |
2000/02/16 | 232 | 234 | 232 | 234 | 10,000 |
2000/02/15 | 260 | 260 | 231 | 231 | 4,000 |
2000/02/10 | 256 | 256 | 255 | 255 | 3,000 |
2000/02/09 | 260 | 260 | 256 | 256 | 3,000 |
2000/02/08 | 260 | 260 | 260 | 260 | 7,000 |
2000/02/07 | 260 | 260 | 259 | 260 | 4,000 |
2000/02/04 | 261 | 270 | 255 | 260 | 61,000 |
2000/02/02 | 290 | 290 | 256 | 256 | 2,000 |
2000/02/01 | 269 | 269 | 265 | 265 | 6,000 |
2000/01/31 | 270 | 270 | 270 | 270 | 3,000 |
2000/01/27 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/25 | 300 | 300 | 300 | 300 | 15,000 |
2000/01/24 | 300 | 300 | 300 | 300 | 3,000 |
2000/01/21 | 280 | 280 | 280 | 280 | 2,000 |
2000/01/20 | 286 | 286 | 286 | 286 | 1,000 |
2000/01/19 | 291 | 300 | 276 | 276 | 5,000 |
2000/01/18 | 311 | 311 | 311 | 311 | 1,000 |
2000/01/17 | 266 | 271 | 266 | 271 | 3,000 |
2000/01/14 | 265 | 265 | 265 | 265 | 4,000 |
2000/01/13 | 270 | 270 | 265 | 265 | 3,000 |
2000/01/12 | 280 | 280 | 270 | 270 | 2,000 |
2000/01/07 | 265 | 265 | 265 | 265 | 2,000 |
2000/01/06 | 260 | 270 | 260 | 270 | 2,000 |
2000/01/05 | 300 | 300 | 251 | 251 | 3,000 |
2000/01/04 | 300 | 300 | 300 | 300 | 1,000 |