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 |
---|---|---|---|---|---|
2004/12/30 | 325 | 325 | 318 | 318 | 9,000 |
2004/12/29 | 323 | 324 | 320 | 324 | 6,000 |
2004/12/28 | 321 | 321 | 316 | 320 | 8,000 |
2004/12/27 | 316 | 325 | 316 | 321 | 28,000 |
2004/12/24 | 315 | 315 | 313 | 315 | 23,000 |
2004/12/22 | 314 | 315 | 311 | 315 | 24,000 |
2004/12/21 | 310 | 313 | 310 | 313 | 20,000 |
2004/12/20 | 313 | 313 | 300 | 309 | 20,000 |
2004/12/17 | 317 | 317 | 314 | 314 | 38,000 |
2004/12/16 | 309 | 312 | 307 | 312 | 22,000 |
2004/12/15 | 310 | 310 | 306 | 307 | 8,000 |
2004/12/14 | 319 | 324 | 309 | 310 | 37,000 |
2004/12/13 | 303 | 309 | 303 | 309 | 27,000 |
2004/12/10 | 302 | 303 | 302 | 303 | 33,000 |
2004/12/09 | 301 | 301 | 300 | 300 | 4,000 |
2004/12/08 | 302 | 302 | 302 | 302 | 14,000 |
2004/12/07 | 300 | 301 | 299 | 299 | 6,000 |
2004/12/06 | 300 | 300 | 298 | 299 | 7,000 |
2004/12/03 | 298 | 300 | 298 | 300 | 6,000 |
2004/12/02 | 298 | 298 | 298 | 298 | 4,000 |
2004/12/01 | 297 | 299 | 297 | 299 | 6,000 |
2004/11/30 | 298 | 298 | 297 | 297 | 3,000 |
2004/11/29 | 298 | 300 | 298 | 300 | 7,000 |
2004/11/26 | 298 | 299 | 297 | 298 | 18,000 |
2004/11/25 | 300 | 300 | 299 | 299 | 3,000 |
2004/11/24 | 303 | 303 | 300 | 300 | 9,000 |
2004/11/22 | 304 | 304 | 303 | 303 | 15,000 |
2004/11/19 | 303 | 303 | 302 | 303 | 7,000 |
2004/11/18 | 302 | 305 | 301 | 301 | 11,000 |
2004/11/17 | 305 | 305 | 301 | 301 | 20,000 |
2004/11/16 | 310 | 310 | 302 | 307 | 12,000 |
2004/11/15 | 303 | 310 | 303 | 310 | 11,000 |
2004/11/12 | 310 | 310 | 301 | 308 | 17,000 |
2004/11/11 | 310 | 313 | 307 | 307 | 11,000 |
2004/11/10 | 314 | 318 | 313 | 313 | 18,000 |
2004/11/09 | 318 | 320 | 318 | 318 | 8,000 |
2004/11/08 | 319 | 319 | 316 | 316 | 3,000 |
2004/11/05 | 318 | 318 | 317 | 318 | 4,000 |
2004/11/04 | 313 | 317 | 312 | 317 | 10,000 |
2004/11/02 | 312 | 313 | 312 | 313 | 8,000 |
2004/11/01 | 310 | 318 | 310 | 316 | 22,000 |
2004/10/29 | 319 | 319 | 300 | 310 | 36,000 |
2004/10/28 | 319 | 321 | 319 | 319 | 9,000 |
2004/10/27 | 321 | 321 | 312 | 317 | 16,000 |
2004/10/26 | 316 | 334 | 315 | 315 | 142,000 |
2004/10/25 | 330 | 335 | 312 | 314 | 118,000 |
2004/10/22 | 297 | 301 | 297 | 301 | 3,000 |
2004/10/21 | 298 | 298 | 297 | 297 | 15,000 |
2004/10/20 | 303 | 303 | 297 | 297 | 3,000 |
2004/10/19 | 302 | 302 | 300 | 300 | 5,000 |
2004/10/18 | 302 | 302 | 300 | 301 | 5,000 |
2004/10/15 | 301 | 301 | 297 | 298 | 6,000 |
2004/10/14 | 300 | 300 | 300 | 300 | 1,000 |
2004/10/13 | 301 | 304 | 301 | 301 | 10,000 |
2004/10/12 | 304 | 304 | 301 | 301 | 5,000 |
2004/10/08 | 301 | 304 | 300 | 300 | 4,000 |
2004/10/07 | 300 | 301 | 300 | 301 | 12,000 |
2004/10/06 | 303 | 303 | 300 | 300 | 4,000 |
2004/10/05 | 297 | 298 | 297 | 297 | 5,000 |
2004/10/04 | 302 | 302 | 297 | 297 | 5,000 |
2004/10/01 | 293 | 293 | 293 | 293 | 3,000 |
2004/09/30 | 293 | 294 | 292 | 292 | 4,000 |
2004/09/29 | 296 | 296 | 290 | 292 | 10,000 |
2004/09/28 | 298 | 298 | 298 | 298 | 1,000 |
2004/09/27 | 297 | 297 | 296 | 297 | 7,000 |
2004/09/24 | 298 | 299 | 297 | 299 | 16,000 |
2004/09/22 | 312 | 312 | 296 | 296 | 38,000 |
2004/09/21 | 305 | 307 | 305 | 307 | 6,000 |
2004/09/17 | 303 | 304 | 302 | 304 | 26,000 |
2004/09/16 | 307 | 308 | 307 | 308 | 4,000 |
2004/09/15 | 307 | 308 | 306 | 308 | 12,000 |
2004/09/14 | 306 | 308 | 305 | 308 | 5,000 |
2004/09/13 | 306 | 310 | 306 | 310 | 4,000 |
2004/09/10 | 315 | 315 | 310 | 310 | 49,000 |
2004/09/09 | 311 | 311 | 310 | 310 | 2,000 |
2004/09/08 | 311 | 311 | 310 | 311 | 3,000 |
2004/09/07 | 309 | 313 | 308 | 313 | 9,000 |
2004/09/06 | 314 | 314 | 313 | 314 | 7,000 |
2004/09/03 | 307 | 316 | 307 | 315 | 19,000 |
2004/09/02 | 313 | 315 | 313 | 315 | 8,000 |
2004/09/01 | 309 | 312 | 309 | 312 | 7,000 |
2004/08/31 | 305 | 305 | 305 | 305 | 1,000 |
2004/08/30 | 314 | 314 | 310 | 310 | 3,000 |
2004/08/27 | 314 | 314 | 314 | 314 | 2,000 |
2004/08/26 | 312 | 312 | 312 | 312 | 1,000 |
2004/08/25 | 311 | 311 | 308 | 308 | 2,000 |
2004/08/24 | 307 | 311 | 307 | 311 | 3,000 |
2004/08/23 | 311 | 314 | 311 | 314 | 15,000 |
2004/08/20 | 305 | 312 | 305 | 311 | 6,000 |
2004/08/19 | 304 | 307 | 304 | 307 | 3,000 |
2004/08/18 | 303 | 306 | 303 | 306 | 3,000 |
2004/08/17 | 302 | 302 | 301 | 301 | 2,000 |
2004/08/16 | 300 | 304 | 300 | 302 | 6,000 |
2004/08/13 | 301 | 305 | 301 | 303 | 9,000 |
2004/08/12 | 305 | 310 | 305 | 310 | 4,000 |
2004/08/11 | 310 | 312 | 306 | 310 | 12,000 |
2004/08/10 | 305 | 305 | 301 | 304 | 5,000 |
2004/08/09 | 306 | 306 | 306 | 306 | 1,000 |
2004/08/06 | 308 | 308 | 308 | 308 | 3,000 |
2004/08/05 | 304 | 304 | 304 | 304 | 5,000 |
2004/08/04 | 308 | 308 | 303 | 303 | 4,000 |
2004/08/03 | 313 | 313 | 305 | 310 | 8,000 |
2004/08/02 | 308 | 314 | 299 | 314 | 12,000 |
2004/07/30 | 313 | 314 | 308 | 313 | 7,000 |
2004/07/29 | 304 | 317 | 304 | 317 | 13,000 |
2004/07/28 | 309 | 316 | 309 | 313 | 11,000 |
2004/07/27 | 319 | 319 | 314 | 314 | 16,000 |
2004/07/26 | 317 | 320 | 317 | 320 | 13,000 |
2004/07/23 | 310 | 312 | 310 | 312 | 13,000 |
2004/07/22 | 318 | 318 | 314 | 318 | 12,000 |
2004/07/21 | 315 | 315 | 313 | 313 | 5,000 |
2004/07/20 | 313 | 313 | 312 | 312 | 4,000 |
2004/07/16 | 314 | 317 | 314 | 317 | 3,000 |
2004/07/15 | 320 | 320 | 314 | 314 | 8,000 |
2004/07/14 | 314 | 320 | 313 | 320 | 9,000 |
2004/07/13 | 315 | 315 | 313 | 314 | 4,000 |
2004/07/12 | 305 | 315 | 305 | 314 | 12,000 |
2004/07/09 | 305 | 313 | 304 | 304 | 17,000 |
2004/07/08 | 303 | 305 | 303 | 305 | 6,000 |
2004/07/07 | 305 | 305 | 301 | 302 | 20,000 |
2004/07/06 | 306 | 313 | 306 | 308 | 11,000 |
2004/07/05 | 306 | 309 | 306 | 309 | 5,000 |
2004/07/02 | 323 | 323 | 310 | 312 | 72,000 |
2004/07/01 | 320 | 330 | 320 | 323 | 32,000 |
2004/06/30 | 314 | 317 | 314 | 316 | 28,000 |
2004/06/29 | 316 | 317 | 313 | 314 | 15,000 |
2004/06/28 | 305 | 311 | 305 | 311 | 25,000 |
2004/06/25 | 304 | 304 | 301 | 304 | 6,000 |
2004/06/24 | 299 | 306 | 299 | 306 | 5,000 |
2004/06/23 | 302 | 302 | 297 | 299 | 10,000 |
2004/06/22 | 308 | 308 | 300 | 301 | 15,000 |
2004/06/21 | 300 | 304 | 300 | 303 | 7,000 |
2004/06/18 | 300 | 300 | 296 | 299 | 8,000 |
2004/06/17 | 304 | 305 | 297 | 301 | 9,000 |
2004/06/16 | 300 | 305 | 300 | 305 | 7,000 |
2004/06/15 | 298 | 299 | 296 | 299 | 8,000 |
2004/06/14 | 297 | 297 | 294 | 296 | 5,000 |
2004/06/11 | 296 | 297 | 296 | 297 | 36,000 |
2004/06/10 | 296 | 298 | 296 | 297 | 6,000 |
2004/06/09 | 296 | 296 | 296 | 296 | 1,000 |
2004/06/08 | 290 | 291 | 290 | 291 | 6,000 |
2004/06/07 | 297 | 298 | 291 | 291 | 8,000 |
2004/06/04 | 289 | 291 | 289 | 291 | 4,000 |
2004/06/03 | 289 | 296 | 288 | 288 | 16,000 |
2004/06/02 | 299 | 299 | 299 | 299 | 3,000 |
2004/06/01 | 294 | 299 | 294 | 299 | 4,000 |
2004/05/31 | 299 | 299 | 299 | 299 | 2,000 |
2004/05/28 | 302 | 302 | 297 | 302 | 10,000 |
2004/05/27 | 302 | 302 | 301 | 301 | 4,000 |
2004/05/26 | 301 | 302 | 300 | 302 | 10,000 |
2004/05/25 | 302 | 307 | 296 | 296 | 8,000 |
2004/05/24 | 308 | 310 | 300 | 302 | 26,000 |
2004/05/21 | 288 | 298 | 288 | 298 | 9,000 |
2004/05/20 | 290 | 290 | 285 | 286 | 16,000 |
2004/05/19 | 281 | 285 | 281 | 285 | 7,000 |
2004/05/18 | 283 | 285 | 281 | 281 | 10,000 |
2004/05/17 | 283 | 283 | 280 | 281 | 19,000 |
2004/05/14 | 280 | 285 | 280 | 285 | 15,000 |
2004/05/13 | 285 | 294 | 283 | 283 | 13,000 |
2004/05/12 | 285 | 286 | 284 | 284 | 14,000 |
2004/05/11 | 267 | 282 | 267 | 281 | 24,000 |
2004/05/10 | 298 | 298 | 287 | 287 | 18,000 |
2004/05/07 | 301 | 302 | 299 | 300 | 15,000 |
2004/05/06 | 308 | 308 | 302 | 302 | 11,000 |
2004/04/30 | 312 | 313 | 306 | 308 | 9,000 |
2004/04/28 | 312 | 314 | 312 | 314 | 7,000 |
2004/04/27 | 317 | 317 | 313 | 313 | 17,000 |
2004/04/26 | 318 | 319 | 315 | 318 | 9,000 |
2004/04/23 | 319 | 322 | 318 | 322 | 5,000 |
2004/04/22 | 315 | 320 | 315 | 318 | 4,000 |
2004/04/21 | 322 | 322 | 315 | 315 | 29,000 |
2004/04/20 | 322 | 322 | 318 | 322 | 5,000 |
2004/04/19 | 325 | 325 | 313 | 317 | 12,000 |
2004/04/16 | 317 | 322 | 317 | 320 | 29,000 |
2004/04/15 | 328 | 330 | 313 | 314 | 56,000 |
2004/04/14 | 320 | 333 | 320 | 330 | 32,000 |
2004/04/13 | 316 | 323 | 316 | 319 | 26,000 |
2004/04/12 | 314 | 316 | 311 | 316 | 18,000 |
2004/04/09 | 319 | 319 | 314 | 314 | 12,000 |
2004/04/08 | 325 | 325 | 324 | 325 | 4,000 |
2004/04/07 | 319 | 326 | 319 | 326 | 22,000 |
2004/04/06 | 316 | 320 | 313 | 317 | 29,000 |
2004/04/05 | 314 | 316 | 314 | 316 | 29,000 |
2004/04/02 | 310 | 312 | 310 | 312 | 8,000 |
2004/04/01 | 315 | 316 | 310 | 310 | 9,000 |
2004/03/31 | 314 | 316 | 311 | 316 | 12,000 |
2004/03/30 | 312 | 317 | 311 | 316 | 11,000 |
2004/03/29 | 324 | 324 | 311 | 318 | 23,000 |
2004/03/26 | 321 | 325 | 321 | 325 | 15,000 |
2004/03/25 | 324 | 324 | 323 | 324 | 9,000 |
2004/03/24 | 321 | 324 | 321 | 324 | 14,000 |
2004/03/23 | 321 | 321 | 320 | 321 | 16,000 |
2004/03/22 | 315 | 318 | 315 | 316 | 10,000 |
2004/03/19 | 315 | 319 | 314 | 315 | 14,000 |
2004/03/18 | 328 | 330 | 313 | 315 | 90,000 |
2004/03/17 | 318 | 326 | 318 | 326 | 38,000 |
2004/03/16 | 314 | 317 | 314 | 316 | 14,000 |
2004/03/15 | 316 | 318 | 310 | 314 | 22,000 |
2004/03/12 | 311 | 311 | 311 | 311 | 28,000 |
2004/03/11 | 319 | 320 | 312 | 319 | 27,000 |
2004/03/10 | 324 | 324 | 320 | 322 | 11,000 |
2004/03/09 | 320 | 324 | 320 | 324 | 30,000 |
2004/03/08 | 332 | 332 | 321 | 321 | 22,000 |
2004/03/05 | 312 | 318 | 310 | 317 | 32,000 |
2004/03/04 | 314 | 314 | 308 | 312 | 32,000 |
2004/03/03 | 310 | 310 | 304 | 306 | 17,000 |
2004/03/02 | 300 | 308 | 300 | 308 | 33,000 |
2004/03/01 | 300 | 302 | 300 | 300 | 44,000 |
2004/02/27 | 295 | 300 | 295 | 300 | 12,000 |
2004/02/26 | 295 | 296 | 295 | 296 | 5,000 |
2004/02/25 | 295 | 295 | 288 | 295 | 9,000 |
2004/02/24 | 300 | 300 | 296 | 298 | 14,000 |
2004/02/23 | 313 | 313 | 298 | 301 | 39,000 |
2004/02/20 | 292 | 294 | 288 | 288 | 18,000 |
2004/02/19 | 292 | 293 | 290 | 291 | 23,000 |
2004/02/18 | 278 | 285 | 278 | 285 | 35,000 |
2004/02/17 | 277 | 278 | 276 | 277 | 16,000 |
2004/02/16 | 275 | 280 | 275 | 278 | 17,000 |
2004/02/13 | 276 | 276 | 273 | 274 | 6,000 |
2004/02/12 | 274 | 276 | 274 | 275 | 9,000 |
2004/02/10 | 273 | 273 | 273 | 273 | 1,000 |
2004/02/09 | 275 | 276 | 273 | 273 | 7,000 |
2004/02/06 | 275 | 275 | 273 | 273 | 7,000 |
2004/02/05 | 276 | 276 | 275 | 275 | 4,000 |
2004/02/04 | 278 | 279 | 275 | 276 | 16,000 |
2004/02/03 | 279 | 279 | 278 | 278 | 8,000 |
2004/02/02 | 276 | 281 | 276 | 280 | 15,000 |
2004/01/30 | 278 | 280 | 275 | 276 | 11,000 |
2004/01/29 | 278 | 280 | 276 | 280 | 13,000 |
2004/01/28 | 290 | 290 | 285 | 285 | 7,000 |
2004/01/27 | 290 | 290 | 289 | 289 | 7,000 |
2004/01/26 | 290 | 290 | 289 | 290 | 9,000 |
2004/01/23 | 288 | 289 | 288 | 289 | 6,000 |
2004/01/22 | 287 | 287 | 287 | 287 | 6,000 |
2004/01/21 | 287 | 290 | 287 | 288 | 30,000 |
2004/01/20 | 285 | 287 | 284 | 287 | 15,000 |
2004/01/19 | 280 | 283 | 280 | 283 | 10,000 |
2004/01/16 | 282 | 282 | 278 | 280 | 10,000 |
2004/01/15 | 282 | 285 | 282 | 282 | 8,000 |
2004/01/14 | 283 | 285 | 283 | 284 | 9,000 |
2004/01/13 | 281 | 285 | 281 | 285 | 9,000 |
2004/01/09 | 283 | 284 | 280 | 280 | 9,000 |
2004/01/08 | 281 | 284 | 281 | 284 | 9,000 |
2004/01/07 | 281 | 282 | 281 | 282 | 5,000 |
2004/01/06 | 283 | 285 | 281 | 281 | 16,000 |
2004/01/05 | 282 | 283 | 282 | 283 | 3,000 |