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 |
---|---|---|---|---|---|
2013/12/30 | 404 | 406 | 399 | 402 | 14,000 |
2013/12/27 | 405 | 405 | 402 | 404 | 16,000 |
2013/12/26 | 395 | 402 | 388 | 402 | 21,000 |
2013/12/25 | 393 | 395 | 387 | 387 | 12,000 |
2013/12/24 | 394 | 395 | 385 | 393 | 24,000 |
2013/12/20 | 400 | 400 | 392 | 397 | 26,000 |
2013/12/19 | 395 | 401 | 395 | 401 | 22,000 |
2013/12/18 | 394 | 399 | 387 | 399 | 18,000 |
2013/12/17 | 397 | 402 | 397 | 400 | 21,000 |
2013/12/16 | 405 | 405 | 404 | 404 | 13,000 |
2013/12/13 | 405 | 407 | 402 | 406 | 38,000 |
2013/12/12 | 407 | 407 | 405 | 406 | 10,000 |
2013/12/11 | 411 | 411 | 406 | 408 | 26,000 |
2013/12/10 | 408 | 411 | 406 | 411 | 11,000 |
2013/12/09 | 409 | 410 | 405 | 410 | 21,000 |
2013/12/06 | 406 | 410 | 406 | 406 | 16,000 |
2013/12/05 | 406 | 406 | 404 | 405 | 8,000 |
2013/12/04 | 397 | 403 | 397 | 401 | 17,000 |
2013/12/03 | 403 | 405 | 402 | 405 | 12,000 |
2013/12/02 | 405 | 409 | 401 | 407 | 19,000 |
2013/11/29 | 414 | 414 | 406 | 408 | 17,000 |
2013/11/28 | 415 | 415 | 410 | 412 | 12,000 |
2013/11/27 | 411 | 415 | 408 | 415 | 13,000 |
2013/11/26 | 410 | 411 | 404 | 411 | 19,000 |
2013/11/25 | 411 | 411 | 407 | 410 | 16,000 |
2013/11/22 | 412 | 412 | 409 | 411 | 20,000 |
2013/11/21 | 415 | 416 | 401 | 414 | 45,000 |
2013/11/20 | 394 | 418 | 394 | 415 | 108,000 |
2013/11/19 | 389 | 400 | 389 | 399 | 13,000 |
2013/11/18 | 397 | 403 | 387 | 391 | 37,000 |
2013/11/15 | 398 | 399 | 394 | 399 | 23,000 |
2013/11/14 | 395 | 398 | 393 | 398 | 17,000 |
2013/11/13 | 410 | 410 | 384 | 388 | 94,000 |
2013/11/12 | 407 | 410 | 397 | 410 | 19,000 |
2013/11/11 | 410 | 410 | 409 | 410 | 14,000 |
2013/11/08 | 409 | 412 | 409 | 410 | 19,000 |
2013/11/07 | 410 | 412 | 409 | 412 | 25,000 |
2013/11/06 | 404 | 409 | 400 | 408 | 28,000 |
2013/11/05 | 404 | 410 | 396 | 405 | 14,000 |
2013/11/01 | 403 | 406 | 396 | 406 | 33,000 |
2013/10/31 | 393 | 403 | 393 | 401 | 22,000 |
2013/10/30 | 401 | 402 | 391 | 399 | 43,000 |
2013/10/29 | 405 | 405 | 396 | 401 | 28,000 |
2013/10/28 | 401 | 405 | 401 | 405 | 8,000 |
2013/10/25 | 386 | 409 | 385 | 405 | 89,000 |
2013/10/24 | 391 | 397 | 383 | 391 | 45,000 |
2013/10/23 | 410 | 410 | 402 | 402 | 28,000 |
2013/10/22 | 404 | 408 | 404 | 408 | 7,000 |
2013/10/21 | 410 | 410 | 404 | 409 | 29,000 |
2013/10/18 | 395 | 410 | 395 | 410 | 56,000 |
2013/10/17 | 403 | 403 | 395 | 395 | 25,000 |
2013/10/16 | 390 | 405 | 390 | 401 | 72,000 |
2013/10/15 | 375 | 390 | 370 | 390 | 81,000 |
2013/10/11 | 360 | 370 | 360 | 370 | 66,000 |
2013/10/10 | 353 | 353 | 352 | 353 | 12,000 |
2013/10/09 | 362 | 362 | 354 | 361 | 22,000 |
2013/10/08 | 337 | 370 | 337 | 370 | 34,000 |
2013/10/07 | 334 | 347 | 334 | 345 | 18,000 |
2013/10/04 | 339 | 340 | 339 | 340 | 10,000 |
2013/10/03 | 345 | 349 | 344 | 347 | 10,000 |
2013/10/02 | 345 | 345 | 344 | 345 | 8,000 |
2013/10/01 | 347 | 347 | 327 | 344 | 28,000 |
2013/09/30 | 348 | 348 | 335 | 348 | 8,000 |
2013/09/27 | 349 | 350 | 348 | 350 | 8,000 |
2013/09/26 | 356 | 356 | 345 | 349 | 4,000 |
2013/09/25 | 365 | 365 | 352 | 356 | 14,000 |
2013/09/24 | 361 | 363 | 361 | 363 | 17,000 |
2013/09/20 | 357 | 361 | 357 | 361 | 17,000 |
2013/09/19 | 356 | 357 | 356 | 357 | 16,000 |
2013/09/18 | 359 | 359 | 352 | 352 | 7,000 |
2013/09/17 | 357 | 359 | 355 | 359 | 17,000 |
2013/09/13 | 348 | 357 | 348 | 357 | 32,000 |
2013/09/12 | 343 | 355 | 343 | 350 | 26,000 |
2013/09/11 | 349 | 349 | 344 | 348 | 16,000 |
2013/09/10 | 340 | 348 | 340 | 348 | 15,000 |
2013/09/09 | 341 | 345 | 339 | 340 | 14,000 |
2013/09/06 | 338 | 338 | 335 | 335 | 8,000 |
2013/09/05 | 341 | 344 | 337 | 337 | 35,000 |
2013/09/04 | 340 | 341 | 340 | 341 | 9,000 |
2013/09/03 | 332 | 338 | 332 | 338 | 15,000 |
2013/09/02 | 337 | 343 | 331 | 331 | 20,000 |
2013/08/30 | 336 | 338 | 326 | 329 | 17,000 |
2013/08/29 | 328 | 337 | 328 | 333 | 8,000 |
2013/08/28 | 340 | 345 | 340 | 340 | 18,000 |
2013/08/27 | 335 | 335 | 335 | 335 | 2,000 |
2013/08/26 | 336 | 339 | 335 | 336 | 10,000 |
2013/08/23 | 318 | 337 | 318 | 336 | 75,000 |
2013/08/22 | 320 | 320 | 319 | 320 | 12,000 |
2013/08/21 | 321 | 322 | 320 | 322 | 20,000 |
2013/08/20 | 317 | 321 | 317 | 320 | 13,000 |
2013/08/19 | 317 | 320 | 316 | 320 | 12,000 |
2013/08/16 | 315 | 318 | 315 | 316 | 11,000 |
2013/08/15 | 320 | 320 | 316 | 316 | 7,000 |
2013/08/14 | 320 | 322 | 318 | 321 | 12,000 |
2013/08/13 | 323 | 323 | 318 | 318 | 5,000 |
2013/08/12 | 325 | 325 | 324 | 325 | 9,000 |
2013/08/09 | 320 | 323 | 318 | 318 | 11,000 |
2013/08/08 | 325 | 325 | 319 | 319 | 10,000 |
2013/08/07 | 325 | 325 | 313 | 313 | 14,000 |
2013/08/06 | 329 | 331 | 328 | 328 | 4,000 |
2013/08/05 | 332 | 332 | 329 | 331 | 22,000 |
2013/08/02 | 339 | 341 | 339 | 340 | 21,000 |
2013/08/01 | 337 | 337 | 336 | 336 | 2,000 |
2013/07/31 | 333 | 336 | 332 | 336 | 17,000 |
2013/07/30 | 330 | 343 | 330 | 339 | 26,000 |
2013/07/29 | 332 | 350 | 332 | 337 | 63,000 |
2013/07/26 | 323 | 326 | 322 | 325 | 10,000 |
2013/07/25 | 328 | 328 | 325 | 328 | 6,000 |
2013/07/24 | 325 | 326 | 323 | 325 | 19,000 |
2013/07/23 | 328 | 332 | 328 | 329 | 12,000 |
2013/07/22 | 334 | 336 | 329 | 329 | 15,000 |
2013/07/19 | 339 | 339 | 334 | 334 | 10,000 |
2013/07/18 | 344 | 344 | 336 | 336 | 27,000 |
2013/07/17 | 333 | 336 | 333 | 336 | 13,000 |
2013/07/16 | 332 | 333 | 329 | 333 | 11,000 |
2013/07/12 | 335 | 336 | 335 | 335 | 11,000 |
2013/07/11 | 334 | 335 | 332 | 335 | 11,000 |
2013/07/10 | 331 | 335 | 331 | 333 | 16,000 |
2013/07/09 | 332 | 336 | 331 | 336 | 11,000 |
2013/07/08 | 334 | 337 | 332 | 332 | 30,000 |
2013/07/05 | 329 | 331 | 325 | 330 | 16,000 |
2013/07/04 | 324 | 327 | 319 | 327 | 75,000 |
2013/07/03 | 323 | 331 | 322 | 327 | 39,000 |
2013/07/02 | 309 | 320 | 307 | 316 | 21,000 |
2013/07/01 | 309 | 309 | 300 | 309 | 36,000 |
2013/06/28 | 303 | 310 | 301 | 310 | 48,000 |
2013/06/27 | 304 | 304 | 299 | 303 | 9,000 |
2013/06/26 | 304 | 304 | 300 | 300 | 23,000 |
2013/06/25 | 304 | 304 | 298 | 300 | 20,000 |
2013/06/24 | 304 | 307 | 304 | 304 | 9,000 |
2013/06/21 | 299 | 304 | 295 | 304 | 32,000 |
2013/06/20 | 299 | 303 | 298 | 299 | 27,000 |
2013/06/19 | 301 | 305 | 296 | 297 | 72,000 |
2013/06/18 | 298 | 299 | 297 | 298 | 20,000 |
2013/06/17 | 298 | 309 | 294 | 294 | 35,000 |
2013/06/14 | 297 | 301 | 295 | 295 | 49,000 |
2013/06/13 | 312 | 313 | 294 | 294 | 24,000 |
2013/06/12 | 302 | 319 | 302 | 313 | 19,000 |
2013/06/11 | 321 | 321 | 302 | 307 | 22,000 |
2013/06/10 | 316 | 327 | 312 | 314 | 28,000 |
2013/06/07 | 315 | 316 | 303 | 313 | 28,000 |
2013/06/06 | 318 | 319 | 312 | 315 | 24,000 |
2013/06/05 | 335 | 339 | 318 | 318 | 50,000 |
2013/06/04 | 324 | 338 | 318 | 329 | 35,000 |
2013/06/03 | 330 | 332 | 322 | 322 | 40,000 |
2013/05/31 | 345 | 345 | 335 | 339 | 14,000 |
2013/05/30 | 338 | 343 | 338 | 338 | 25,000 |
2013/05/29 | 353 | 353 | 346 | 349 | 27,000 |
2013/05/28 | 350 | 350 | 338 | 348 | 34,000 |
2013/05/27 | 365 | 365 | 350 | 353 | 37,000 |
2013/05/24 | 374 | 377 | 370 | 371 | 37,000 |
2013/05/23 | 399 | 403 | 370 | 377 | 117,000 |
2013/05/22 | 390 | 395 | 387 | 392 | 27,000 |
2013/05/21 | 392 | 400 | 391 | 392 | 36,000 |
2013/05/20 | 396 | 402 | 392 | 392 | 34,000 |
2013/05/17 | 386 | 396 | 386 | 393 | 20,000 |
2013/05/16 | 397 | 399 | 388 | 395 | 58,000 |
2013/05/15 | 405 | 409 | 397 | 400 | 34,000 |
2013/05/14 | 395 | 405 | 394 | 403 | 69,000 |
2013/05/13 | 392 | 400 | 380 | 395 | 92,000 |
2013/05/10 | 399 | 400 | 388 | 394 | 24,000 |
2013/05/09 | 399 | 400 | 395 | 395 | 48,000 |
2013/05/08 | 398 | 399 | 395 | 398 | 18,000 |
2013/05/07 | 391 | 395 | 388 | 395 | 32,000 |
2013/05/02 | 385 | 385 | 382 | 383 | 13,000 |
2013/05/01 | 384 | 386 | 381 | 386 | 21,000 |
2013/04/30 | 385 | 386 | 379 | 380 | 37,000 |
2013/04/26 | 399 | 400 | 386 | 389 | 33,000 |
2013/04/25 | 389 | 399 | 389 | 399 | 27,000 |
2013/04/24 | 386 | 395 | 386 | 395 | 52,000 |
2013/04/23 | 390 | 391 | 385 | 386 | 37,000 |
2013/04/22 | 380 | 387 | 380 | 384 | 73,000 |
2013/04/19 | 381 | 381 | 374 | 377 | 25,000 |
2013/04/18 | 382 | 383 | 381 | 381 | 5,000 |
2013/04/17 | 374 | 384 | 374 | 384 | 17,000 |
2013/04/16 | 375 | 380 | 370 | 374 | 36,000 |
2013/04/15 | 372 | 376 | 372 | 375 | 16,000 |
2013/04/12 | 377 | 383 | 375 | 378 | 20,000 |
2013/04/11 | 385 | 386 | 380 | 381 | 32,000 |
2013/04/10 | 378 | 385 | 375 | 382 | 35,000 |
2013/04/09 | 390 | 393 | 385 | 385 | 52,000 |
2013/04/08 | 393 | 393 | 384 | 388 | 66,000 |
2013/04/05 | 401 | 410 | 384 | 392 | 62,000 |
2013/04/04 | 377 | 394 | 374 | 394 | 25,000 |
2013/04/03 | 373 | 378 | 372 | 377 | 24,000 |
2013/04/02 | 335 | 372 | 330 | 372 | 49,000 |
2013/04/01 | 383 | 383 | 345 | 345 | 81,000 |
2013/03/29 | 398 | 398 | 385 | 385 | 24,000 |
2013/03/28 | 415 | 415 | 389 | 391 | 34,000 |
2013/03/27 | 401 | 410 | 395 | 407 | 42,000 |
2013/03/26 | 392 | 396 | 392 | 396 | 36,000 |
2013/03/25 | 404 | 411 | 390 | 395 | 62,000 |
2013/03/22 | 400 | 409 | 400 | 406 | 58,000 |
2013/03/21 | 396 | 408 | 383 | 408 | 138,000 |
2013/03/19 | 413 | 417 | 392 | 392 | 134,000 |
2013/03/18 | 415 | 423 | 400 | 412 | 98,000 |
2013/03/15 | 395 | 420 | 394 | 417 | 140,000 |
2013/03/14 | 371 | 395 | 371 | 393 | 98,000 |
2013/03/13 | 369 | 374 | 365 | 367 | 106,000 |
2013/03/12 | 344 | 375 | 342 | 373 | 164,000 |
2013/03/11 | 326 | 343 | 323 | 343 | 99,000 |
2013/03/08 | 320 | 324 | 318 | 318 | 57,000 |
2013/03/07 | 314 | 324 | 314 | 324 | 47,000 |
2013/03/06 | 318 | 318 | 314 | 316 | 32,000 |
2013/03/05 | 320 | 325 | 316 | 318 | 45,000 |
2013/03/04 | 319 | 320 | 317 | 317 | 33,000 |
2013/03/01 | 318 | 318 | 314 | 317 | 27,000 |
2013/02/28 | 316 | 319 | 312 | 317 | 57,000 |
2013/02/27 | 317 | 317 | 310 | 310 | 101,000 |
2013/02/26 | 315 | 320 | 310 | 317 | 116,000 |
2013/02/25 | 310 | 326 | 305 | 317 | 366,000 |
2013/02/22 | 282 | 285 | 280 | 284 | 20,000 |
2013/02/21 | 279 | 285 | 279 | 284 | 30,000 |
2013/02/20 | 280 | 281 | 277 | 279 | 15,000 |
2013/02/19 | 273 | 280 | 273 | 280 | 11,000 |
2013/02/18 | 267 | 272 | 265 | 272 | 22,000 |
2013/02/15 | 280 | 280 | 264 | 267 | 86,000 |
2013/02/14 | 273 | 283 | 273 | 279 | 30,000 |
2013/02/13 | 287 | 287 | 275 | 275 | 18,000 |
2013/02/12 | 289 | 290 | 280 | 280 | 32,000 |
2013/02/08 | 286 | 286 | 281 | 282 | 27,000 |
2013/02/07 | 288 | 288 | 286 | 286 | 16,000 |
2013/02/06 | 286 | 290 | 285 | 287 | 39,000 |
2013/02/05 | 294 | 295 | 283 | 286 | 39,000 |
2013/02/04 | 291 | 295 | 291 | 294 | 22,000 |
2013/02/01 | 293 | 293 | 289 | 290 | 13,000 |
2013/01/31 | 291 | 292 | 291 | 292 | 12,000 |
2013/01/30 | 291 | 294 | 290 | 291 | 26,000 |
2013/01/29 | 281 | 289 | 281 | 288 | 56,000 |
2013/01/28 | 284 | 290 | 281 | 281 | 31,000 |
2013/01/25 | 274 | 281 | 274 | 281 | 16,000 |
2013/01/24 | 273 | 273 | 271 | 273 | 13,000 |
2013/01/23 | 276 | 276 | 267 | 273 | 28,000 |
2013/01/22 | 277 | 277 | 275 | 275 | 7,000 |
2013/01/21 | 279 | 280 | 272 | 278 | 28,000 |
2013/01/18 | 283 | 284 | 275 | 279 | 34,000 |
2013/01/17 | 284 | 284 | 276 | 284 | 25,000 |
2013/01/16 | 290 | 290 | 284 | 284 | 23,000 |
2013/01/15 | 287 | 292 | 287 | 289 | 45,000 |
2013/01/11 | 284 | 288 | 282 | 284 | 46,000 |
2013/01/10 | 288 | 294 | 283 | 287 | 40,000 |
2013/01/09 | 278 | 289 | 277 | 288 | 54,000 |
2013/01/08 | 274 | 280 | 274 | 277 | 28,000 |
2013/01/07 | 270 | 275 | 270 | 274 | 59,000 |
2013/01/04 | 264 | 270 | 264 | 268 | 40,000 |