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 |
---|---|---|---|---|---|
2002/12/27 | 242 | 242 | 236 | 236 | 8,000 |
2002/12/26 | 235 | 236 | 235 | 235 | 5,000 |
2002/12/25 | 236 | 239 | 235 | 236 | 19,000 |
2002/12/24 | 220 | 235 | 220 | 235 | 48,000 |
2002/12/20 | 218 | 219 | 215 | 219 | 32,000 |
2002/12/19 | 225 | 225 | 217 | 220 | 34,000 |
2002/12/18 | 230 | 230 | 227 | 229 | 55,000 |
2002/12/17 | 238 | 238 | 226 | 230 | 8,000 |
2002/12/16 | 253 | 253 | 238 | 238 | 31,000 |
2002/12/13 | 248 | 253 | 248 | 253 | 33,000 |
2002/12/12 | 265 | 265 | 257 | 260 | 20,000 |
2002/12/11 | 263 | 263 | 258 | 263 | 57,000 |
2002/12/10 | 260 | 265 | 260 | 263 | 9,000 |
2002/12/09 | 274 | 274 | 265 | 265 | 26,000 |
2002/12/06 | 275 | 275 | 274 | 274 | 7,000 |
2002/12/05 | 275 | 275 | 273 | 273 | 4,000 |
2002/12/04 | 276 | 278 | 275 | 277 | 8,000 |
2002/12/03 | 283 | 283 | 274 | 279 | 27,000 |
2002/12/02 | 285 | 288 | 284 | 288 | 4,000 |
2002/11/29 | 288 | 290 | 284 | 284 | 19,000 |
2002/11/28 | 290 | 290 | 285 | 288 | 8,000 |
2002/11/27 | 290 | 290 | 290 | 290 | 8,000 |
2002/11/26 | 290 | 290 | 290 | 290 | 2,000 |
2002/11/25 | 285 | 289 | 285 | 289 | 7,000 |
2002/11/22 | 292 | 292 | 281 | 284 | 7,000 |
2002/11/21 | 293 | 294 | 288 | 292 | 22,000 |
2002/11/20 | 276 | 283 | 276 | 283 | 5,000 |
2002/11/19 | 280 | 281 | 279 | 279 | 4,000 |
2002/11/18 | 288 | 288 | 282 | 283 | 8,000 |
2002/11/15 | 283 | 285 | 283 | 285 | 4,000 |
2002/11/14 | 281 | 283 | 281 | 283 | 7,000 |
2002/11/13 | 283 | 286 | 283 | 286 | 4,000 |
2002/11/12 | 283 | 284 | 283 | 284 | 2,000 |
2002/11/08 | 303 | 303 | 293 | 293 | 3,000 |
2002/11/07 | 298 | 298 | 295 | 295 | 8,000 |
2002/11/06 | 305 | 305 | 297 | 297 | 9,000 |
2002/11/05 | 300 | 304 | 298 | 304 | 10,000 |
2002/11/01 | 299 | 299 | 299 | 299 | 2,000 |
2002/10/31 | 299 | 299 | 299 | 299 | 3,000 |
2002/10/30 | 297 | 298 | 297 | 298 | 2,000 |
2002/10/29 | 292 | 292 | 292 | 292 | 1,000 |
2002/10/28 | 302 | 302 | 298 | 302 | 5,000 |
2002/10/25 | 300 | 303 | 300 | 303 | 5,000 |
2002/10/24 | 300 | 302 | 295 | 302 | 5,000 |
2002/10/23 | 298 | 298 | 292 | 297 | 4,000 |
2002/10/22 | 304 | 304 | 298 | 298 | 4,000 |
2002/10/21 | 300 | 305 | 300 | 305 | 23,000 |
2002/10/18 | 301 | 301 | 299 | 300 | 8,000 |
2002/10/17 | 301 | 302 | 301 | 302 | 5,000 |
2002/10/16 | 303 | 303 | 303 | 303 | 6,000 |
2002/10/15 | 300 | 300 | 300 | 300 | 2,000 |
2002/10/11 | 295 | 303 | 286 | 303 | 26,000 |
2002/10/10 | 295 | 295 | 295 | 295 | 1,000 |
2002/10/09 | 300 | 300 | 300 | 300 | 3,000 |
2002/10/08 | 301 | 302 | 300 | 300 | 18,000 |
2002/10/07 | 305 | 305 | 302 | 302 | 4,000 |
2002/10/04 | 305 | 305 | 305 | 305 | 5,000 |
2002/10/03 | 320 | 320 | 311 | 311 | 10,000 |
2002/10/02 | 319 | 319 | 316 | 316 | 3,000 |
2002/10/01 | 319 | 319 | 317 | 317 | 4,000 |
2002/09/30 | 315 | 320 | 314 | 320 | 9,000 |
2002/09/27 | 315 | 315 | 311 | 315 | 40,000 |
2002/09/26 | 310 | 310 | 309 | 309 | 4,000 |
2002/09/25 | 307 | 308 | 307 | 308 | 4,000 |
2002/09/24 | 320 | 325 | 320 | 325 | 22,000 |
2002/09/20 | 319 | 327 | 319 | 320 | 12,000 |
2002/09/19 | 320 | 320 | 315 | 318 | 9,000 |
2002/09/18 | 318 | 320 | 317 | 320 | 5,000 |
2002/09/17 | 319 | 320 | 319 | 320 | 10,000 |
2002/09/13 | 320 | 320 | 314 | 314 | 39,000 |
2002/09/12 | 312 | 312 | 307 | 307 | 5,000 |
2002/09/11 | 307 | 307 | 307 | 307 | 3,000 |
2002/09/10 | 310 | 310 | 307 | 307 | 9,000 |
2002/09/09 | 301 | 302 | 301 | 302 | 2,000 |
2002/09/06 | 306 | 306 | 301 | 301 | 7,000 |
2002/09/05 | 315 | 315 | 306 | 306 | 8,000 |
2002/09/04 | 308 | 309 | 308 | 308 | 5,000 |
2002/09/03 | 308 | 312 | 308 | 308 | 7,000 |
2002/09/02 | 322 | 322 | 308 | 309 | 6,000 |
2002/08/30 | 321 | 321 | 312 | 312 | 9,000 |
2002/08/29 | 322 | 323 | 311 | 311 | 7,000 |
2002/08/28 | 328 | 328 | 318 | 321 | 7,000 |
2002/08/27 | 329 | 329 | 319 | 328 | 9,000 |
2002/08/26 | 318 | 329 | 318 | 329 | 13,000 |
2002/08/23 | 318 | 329 | 312 | 313 | 11,000 |
2002/08/22 | 315 | 320 | 309 | 317 | 14,000 |
2002/08/21 | 316 | 328 | 315 | 325 | 27,000 |
2002/08/20 | 323 | 323 | 313 | 315 | 8,000 |
2002/08/19 | 318 | 320 | 308 | 320 | 15,000 |
2002/08/16 | 324 | 324 | 308 | 308 | 6,000 |
2002/08/15 | 325 | 325 | 320 | 320 | 31,000 |
2002/08/14 | 318 | 318 | 318 | 318 | 5,000 |
2002/08/13 | 319 | 320 | 307 | 308 | 6,000 |
2002/08/12 | 322 | 322 | 320 | 320 | 5,000 |
2002/08/09 | 315 | 323 | 315 | 321 | 7,000 |
2002/08/08 | 310 | 310 | 310 | 310 | 2,000 |
2002/08/06 | 305 | 308 | 305 | 308 | 4,000 |
2002/08/05 | 303 | 305 | 303 | 305 | 5,000 |
2002/08/02 | 307 | 317 | 305 | 305 | 10,000 |
2002/08/01 | 306 | 307 | 306 | 307 | 3,000 |
2002/07/31 | 304 | 306 | 304 | 306 | 8,000 |
2002/07/30 | 325 | 325 | 319 | 319 | 4,000 |
2002/07/29 | 308 | 309 | 305 | 305 | 9,000 |
2002/07/25 | 321 | 324 | 321 | 323 | 5,000 |
2002/07/24 | 335 | 350 | 335 | 349 | 31,000 |
2002/07/23 | 327 | 340 | 327 | 340 | 20,000 |
2002/07/22 | 311 | 328 | 311 | 327 | 18,000 |
2002/07/19 | 307 | 311 | 307 | 311 | 2,000 |
2002/07/18 | 322 | 322 | 307 | 310 | 7,000 |
2002/07/17 | 304 | 304 | 302 | 302 | 7,000 |
2002/07/16 | 318 | 318 | 309 | 309 | 9,000 |
2002/07/15 | 325 | 325 | 318 | 318 | 4,000 |
2002/07/12 | 340 | 340 | 330 | 340 | 10,000 |
2002/07/11 | 340 | 340 | 330 | 330 | 5,000 |
2002/07/10 | 330 | 330 | 330 | 330 | 1,000 |
2002/07/09 | 331 | 331 | 331 | 331 | 1,000 |
2002/07/08 | 330 | 333 | 330 | 330 | 5,000 |
2002/07/04 | 331 | 338 | 331 | 336 | 4,000 |
2002/07/03 | 337 | 340 | 337 | 340 | 13,000 |
2002/07/02 | 344 | 344 | 336 | 336 | 57,000 |
2002/07/01 | 330 | 345 | 330 | 345 | 18,000 |
2002/06/28 | 310 | 324 | 310 | 324 | 7,000 |
2002/06/27 | 306 | 310 | 306 | 310 | 4,000 |
2002/06/26 | 310 | 312 | 302 | 302 | 8,000 |
2002/06/25 | 324 | 324 | 320 | 320 | 3,000 |
2002/06/24 | 315 | 324 | 315 | 324 | 13,000 |
2002/06/21 | 300 | 310 | 300 | 310 | 12,000 |
2002/06/20 | 305 | 305 | 300 | 300 | 12,000 |
2002/06/19 | 308 | 308 | 300 | 300 | 3,000 |
2002/06/18 | 301 | 309 | 300 | 309 | 10,000 |
2002/06/17 | 312 | 312 | 301 | 301 | 23,000 |
2002/06/14 | 318 | 320 | 316 | 317 | 45,000 |
2002/06/13 | 317 | 318 | 317 | 318 | 5,000 |
2002/06/12 | 314 | 316 | 314 | 316 | 7,000 |
2002/06/11 | 319 | 319 | 319 | 319 | 1,000 |
2002/06/10 | 319 | 319 | 317 | 317 | 3,000 |
2002/06/07 | 329 | 329 | 329 | 329 | 1,000 |
2002/06/06 | 335 | 335 | 329 | 329 | 9,000 |
2002/06/05 | 340 | 340 | 338 | 338 | 4,000 |
2002/06/04 | 340 | 342 | 340 | 342 | 4,000 |
2002/06/03 | 349 | 349 | 349 | 349 | 3,000 |
2002/05/31 | 350 | 350 | 337 | 340 | 5,000 |
2002/05/30 | 349 | 349 | 348 | 349 | 10,000 |
2002/05/29 | 344 | 351 | 339 | 351 | 22,000 |
2002/05/28 | 338 | 345 | 329 | 329 | 20,000 |
2002/05/27 | 349 | 354 | 347 | 347 | 17,000 |
2002/05/24 | 349 | 349 | 343 | 348 | 5,000 |
2002/05/23 | 349 | 349 | 344 | 345 | 10,000 |
2002/05/22 | 349 | 349 | 343 | 349 | 10,000 |
2002/05/21 | 344 | 348 | 344 | 348 | 17,000 |
2002/05/20 | 341 | 342 | 338 | 338 | 4,000 |
2002/05/17 | 338 | 338 | 338 | 338 | 3,000 |
2002/05/16 | 340 | 340 | 340 | 340 | 2,000 |
2002/05/15 | 330 | 330 | 329 | 330 | 5,000 |
2002/05/14 | 339 | 340 | 339 | 340 | 3,000 |
2002/05/13 | 339 | 339 | 338 | 339 | 6,000 |
2002/05/10 | 340 | 340 | 340 | 340 | 5,000 |
2002/05/09 | 339 | 344 | 339 | 344 | 5,000 |
2002/05/08 | 345 | 354 | 345 | 354 | 5,000 |
2002/05/07 | 346 | 346 | 345 | 345 | 4,000 |
2002/05/02 | 343 | 343 | 343 | 343 | 3,000 |
2002/05/01 | 345 | 353 | 345 | 353 | 5,000 |
2002/04/30 | 355 | 356 | 345 | 345 | 10,000 |
2002/04/26 | 343 | 343 | 343 | 343 | 70,000 |
2002/04/25 | 343 | 343 | 343 | 343 | 1,000 |
2002/04/24 | 345 | 345 | 342 | 342 | 4,000 |
2002/04/23 | 349 | 350 | 346 | 346 | 9,000 |
2002/04/22 | 351 | 352 | 349 | 349 | 18,000 |
2002/04/19 | 351 | 351 | 351 | 351 | 1,000 |
2002/04/18 | 363 | 363 | 362 | 362 | 5,000 |
2002/04/17 | 364 | 364 | 362 | 362 | 2,000 |
2002/04/16 | 348 | 355 | 348 | 355 | 3,000 |
2002/04/15 | 345 | 348 | 345 | 347 | 6,000 |
2002/04/12 | 354 | 354 | 353 | 354 | 6,000 |
2002/04/11 | 365 | 365 | 355 | 355 | 2,000 |
2002/04/10 | 350 | 350 | 350 | 350 | 2,000 |
2002/04/09 | 370 | 370 | 368 | 368 | 2,000 |
2002/04/08 | 363 | 363 | 363 | 363 | 1,000 |
2002/04/05 | 367 | 367 | 363 | 363 | 6,000 |
2002/04/04 | 366 | 367 | 366 | 367 | 2,000 |
2002/04/03 | 365 | 366 | 365 | 366 | 2,000 |
2002/04/02 | 353 | 370 | 353 | 365 | 5,000 |
2002/04/01 | 378 | 378 | 353 | 353 | 4,000 |
2002/03/29 | 360 | 360 | 358 | 358 | 4,000 |
2002/03/28 | 380 | 380 | 356 | 360 | 5,000 |
2002/03/27 | 380 | 380 | 365 | 379 | 6,000 |
2002/03/26 | 366 | 376 | 366 | 376 | 9,000 |
2002/03/25 | 365 | 371 | 361 | 365 | 18,000 |
2002/03/22 | 350 | 361 | 350 | 361 | 11,000 |
2002/03/20 | 360 | 360 | 350 | 350 | 7,000 |
2002/03/19 | 351 | 360 | 351 | 359 | 12,000 |
2002/03/18 | 348 | 348 | 348 | 348 | 3,000 |
2002/03/15 | 348 | 348 | 348 | 348 | 1,000 |
2002/03/14 | 349 | 358 | 349 | 349 | 5,000 |
2002/03/13 | 351 | 351 | 346 | 349 | 5,000 |
2002/03/12 | 360 | 361 | 346 | 346 | 6,000 |
2002/03/11 | 350 | 350 | 350 | 350 | 3,000 |
2002/03/08 | 365 | 365 | 354 | 365 | 41,000 |
2002/03/07 | 351 | 364 | 351 | 364 | 7,000 |
2002/03/06 | 360 | 364 | 360 | 364 | 5,000 |
2002/03/05 | 345 | 360 | 345 | 360 | 4,000 |
2002/03/04 | 358 | 365 | 358 | 365 | 15,000 |
2002/03/01 | 365 | 365 | 347 | 358 | 7,000 |
2002/02/28 | 375 | 380 | 365 | 365 | 20,000 |
2002/02/27 | 369 | 375 | 369 | 375 | 12,000 |
2002/02/26 | 360 | 360 | 338 | 338 | 4,000 |
2002/02/25 | 360 | 360 | 360 | 360 | 1,000 |
2002/02/22 | 370 | 375 | 370 | 375 | 14,000 |
2002/02/21 | 350 | 364 | 350 | 364 | 11,000 |
2002/02/20 | 332 | 359 | 332 | 349 | 9,000 |
2002/02/19 | 350 | 350 | 328 | 330 | 7,000 |
2002/02/18 | 334 | 334 | 334 | 334 | 2,000 |
2002/02/15 | 342 | 354 | 338 | 354 | 6,000 |
2002/02/14 | 360 | 360 | 338 | 338 | 7,000 |
2002/02/13 | 341 | 375 | 341 | 364 | 15,000 |
2002/02/12 | 337 | 337 | 336 | 336 | 2,000 |
2002/02/08 | 320 | 320 | 315 | 315 | 12,000 |
2002/02/07 | 305 | 306 | 305 | 306 | 2,000 |
2002/02/06 | 305 | 305 | 304 | 304 | 2,000 |
2002/02/05 | 325 | 325 | 325 | 325 | 3,000 |
2002/02/01 | 324 | 329 | 324 | 324 | 4,000 |
2002/01/31 | 340 | 340 | 324 | 324 | 15,000 |
2002/01/29 | 341 | 341 | 340 | 340 | 4,000 |
2002/01/28 | 340 | 341 | 340 | 341 | 2,000 |
2002/01/25 | 349 | 349 | 341 | 341 | 3,000 |
2002/01/24 | 347 | 351 | 347 | 351 | 3,000 |
2002/01/23 | 343 | 345 | 343 | 345 | 3,000 |
2002/01/22 | 367 | 367 | 342 | 343 | 12,000 |
2002/01/21 | 350 | 352 | 349 | 352 | 21,000 |
2002/01/18 | 337 | 342 | 337 | 342 | 2,000 |
2002/01/17 | 336 | 336 | 336 | 336 | 3,000 |
2002/01/16 | 349 | 350 | 349 | 350 | 3,000 |
2002/01/15 | 344 | 349 | 344 | 349 | 3,000 |
2002/01/11 | 350 | 350 | 340 | 340 | 13,000 |
2002/01/10 | 351 | 351 | 348 | 348 | 6,000 |
2002/01/09 | 359 | 359 | 351 | 351 | 4,000 |
2002/01/08 | 376 | 376 | 361 | 361 | 7,000 |
2002/01/07 | 378 | 378 | 375 | 375 | 2,000 |
2002/01/04 | 379 | 379 | 379 | 379 | 2,000 |