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 |
---|---|---|---|---|---|
2014/12/30 | 697 | 698 | 667 | 678 | 32,000 |
2014/12/29 | 696 | 708 | 695 | 696 | 53,000 |
2014/12/26 | 679 | 690 | 679 | 686 | 33,000 |
2014/12/25 | 674 | 680 | 659 | 679 | 61,000 |
2014/12/24 | 660 | 676 | 659 | 674 | 62,000 |
2014/12/22 | 651 | 656 | 645 | 653 | 102,000 |
2014/12/19 | 625 | 641 | 625 | 641 | 56,000 |
2014/12/18 | 613 | 623 | 613 | 619 | 19,000 |
2014/12/17 | 618 | 624 | 609 | 609 | 12,000 |
2014/12/16 | 622 | 622 | 613 | 618 | 22,000 |
2014/12/15 | 625 | 627 | 620 | 625 | 26,000 |
2014/12/12 | 615 | 629 | 615 | 627 | 55,000 |
2014/12/11 | 623 | 626 | 615 | 622 | 41,000 |
2014/12/10 | 623 | 627 | 621 | 624 | 59,000 |
2014/12/09 | 620 | 626 | 620 | 624 | 27,000 |
2014/12/08 | 617 | 625 | 608 | 623 | 51,000 |
2014/12/05 | 619 | 619 | 614 | 617 | 12,000 |
2014/12/04 | 611 | 623 | 611 | 619 | 53,000 |
2014/12/03 | 618 | 620 | 612 | 615 | 38,000 |
2014/12/02 | 619 | 619 | 612 | 616 | 23,000 |
2014/12/01 | 620 | 626 | 618 | 620 | 53,000 |
2014/11/28 | 610 | 625 | 610 | 620 | 57,000 |
2014/11/27 | 604 | 609 | 601 | 609 | 35,000 |
2014/11/26 | 609 | 609 | 604 | 604 | 29,000 |
2014/11/25 | 601 | 607 | 598 | 604 | 28,000 |
2014/11/21 | 588 | 591 | 588 | 591 | 23,000 |
2014/11/20 | 581 | 592 | 581 | 588 | 41,000 |
2014/11/19 | 570 | 586 | 570 | 582 | 30,000 |
2014/11/18 | 566 | 570 | 563 | 570 | 31,000 |
2014/11/17 | 564 | 564 | 557 | 560 | 40,000 |
2014/11/14 | 571 | 571 | 568 | 568 | 18,000 |
2014/11/13 | 570 | 571 | 567 | 571 | 14,000 |
2014/11/12 | 576 | 584 | 572 | 574 | 29,000 |
2014/11/11 | 579 | 586 | 572 | 572 | 21,000 |
2014/11/10 | 585 | 590 | 574 | 577 | 19,000 |
2014/11/07 | 589 | 590 | 585 | 585 | 23,000 |
2014/11/06 | 594 | 594 | 590 | 594 | 16,000 |
2014/11/05 | 596 | 596 | 590 | 590 | 34,000 |
2014/11/04 | 604 | 607 | 598 | 600 | 87,000 |
2014/10/31 | 572 | 591 | 572 | 591 | 40,000 |
2014/10/30 | 565 | 571 | 558 | 571 | 44,000 |
2014/10/29 | 562 | 562 | 556 | 561 | 13,000 |
2014/10/28 | 551 | 560 | 551 | 558 | 12,000 |
2014/10/27 | 561 | 562 | 550 | 551 | 19,000 |
2014/10/24 | 568 | 568 | 558 | 560 | 17,000 |
2014/10/23 | 551 | 568 | 551 | 565 | 19,000 |
2014/10/22 | 553 | 557 | 548 | 554 | 34,000 |
2014/10/21 | 551 | 551 | 543 | 543 | 30,000 |
2014/10/20 | 552 | 564 | 548 | 551 | 40,000 |
2014/10/17 | 543 | 546 | 534 | 534 | 29,000 |
2014/10/16 | 537 | 540 | 536 | 537 | 19,000 |
2014/10/15 | 546 | 554 | 539 | 554 | 27,000 |
2014/10/14 | 549 | 549 | 538 | 548 | 32,000 |
2014/10/10 | 542 | 555 | 542 | 555 | 53,000 |
2014/10/09 | 584 | 584 | 561 | 561 | 24,000 |
2014/10/08 | 574 | 589 | 574 | 584 | 60,000 |
2014/10/07 | 600 | 600 | 592 | 594 | 34,000 |
2014/10/06 | 596 | 604 | 596 | 600 | 21,000 |
2014/10/03 | 589 | 599 | 581 | 589 | 34,000 |
2014/10/02 | 600 | 601 | 583 | 589 | 46,000 |
2014/10/01 | 605 | 613 | 592 | 610 | 59,000 |
2014/09/30 | 616 | 616 | 580 | 605 | 46,000 |
2014/09/29 | 615 | 621 | 614 | 621 | 31,000 |
2014/09/26 | 612 | 617 | 611 | 615 | 35,000 |
2014/09/25 | 613 | 619 | 608 | 619 | 28,000 |
2014/09/24 | 614 | 617 | 611 | 617 | 22,000 |
2014/09/22 | 621 | 621 | 605 | 614 | 48,000 |
2014/09/19 | 623 | 625 | 618 | 624 | 28,000 |
2014/09/18 | 615 | 624 | 611 | 622 | 25,000 |
2014/09/17 | 629 | 629 | 604 | 618 | 47,000 |
2014/09/16 | 627 | 630 | 621 | 627 | 90,000 |
2014/09/12 | 628 | 628 | 616 | 622 | 81,000 |
2014/09/11 | 630 | 630 | 623 | 629 | 37,000 |
2014/09/10 | 630 | 630 | 622 | 630 | 66,000 |
2014/09/09 | 619 | 634 | 619 | 626 | 90,000 |
2014/09/08 | 605 | 615 | 603 | 615 | 53,000 |
2014/09/05 | 601 | 609 | 597 | 601 | 112,000 |
2014/09/04 | 594 | 599 | 594 | 599 | 38,000 |
2014/09/03 | 591 | 598 | 586 | 594 | 39,000 |
2014/09/02 | 593 | 600 | 589 | 592 | 77,000 |
2014/09/01 | 579 | 616 | 579 | 599 | 118,000 |
2014/08/29 | 576 | 577 | 566 | 569 | 42,000 |
2014/08/28 | 565 | 578 | 565 | 577 | 49,000 |
2014/08/27 | 557 | 558 | 553 | 556 | 17,000 |
2014/08/26 | 552 | 558 | 552 | 553 | 24,000 |
2014/08/25 | 547 | 559 | 547 | 552 | 75,000 |
2014/08/22 | 548 | 548 | 542 | 542 | 16,000 |
2014/08/21 | 546 | 548 | 546 | 548 | 19,000 |
2014/08/20 | 547 | 547 | 545 | 545 | 6,000 |
2014/08/19 | 545 | 547 | 541 | 546 | 21,000 |
2014/08/18 | 530 | 538 | 530 | 535 | 24,000 |
2014/08/15 | 530 | 530 | 523 | 527 | 14,000 |
2014/08/14 | 528 | 529 | 515 | 528 | 21,000 |
2014/08/13 | 519 | 525 | 517 | 522 | 24,000 |
2014/08/12 | 517 | 517 | 512 | 517 | 10,000 |
2014/08/11 | 522 | 524 | 516 | 519 | 29,000 |
2014/08/08 | 531 | 531 | 498 | 505 | 82,000 |
2014/08/07 | 533 | 533 | 522 | 530 | 32,000 |
2014/08/06 | 543 | 543 | 525 | 535 | 37,000 |
2014/08/05 | 556 | 556 | 540 | 543 | 29,000 |
2014/08/04 | 557 | 557 | 551 | 555 | 14,000 |
2014/08/01 | 555 | 557 | 551 | 557 | 18,000 |
2014/07/31 | 554 | 568 | 554 | 557 | 53,000 |
2014/07/30 | 545 | 556 | 545 | 555 | 94,000 |
2014/07/29 | 536 | 545 | 527 | 545 | 88,000 |
2014/07/28 | 529 | 535 | 529 | 531 | 60,000 |
2014/07/25 | 525 | 526 | 524 | 524 | 30,000 |
2014/07/24 | 523 | 527 | 520 | 523 | 29,000 |
2014/07/23 | 520 | 523 | 519 | 522 | 19,000 |
2014/07/22 | 516 | 521 | 516 | 519 | 26,000 |
2014/07/18 | 520 | 520 | 515 | 515 | 16,000 |
2014/07/17 | 520 | 521 | 519 | 520 | 13,000 |
2014/07/16 | 520 | 523 | 518 | 520 | 11,000 |
2014/07/15 | 524 | 524 | 520 | 520 | 14,000 |
2014/07/14 | 523 | 524 | 521 | 524 | 18,000 |
2014/07/11 | 519 | 519 | 516 | 518 | 14,000 |
2014/07/10 | 523 | 523 | 521 | 522 | 11,000 |
2014/07/09 | 521 | 525 | 521 | 525 | 12,000 |
2014/07/08 | 522 | 526 | 521 | 526 | 14,000 |
2014/07/07 | 526 | 526 | 523 | 524 | 9,000 |
2014/07/04 | 530 | 530 | 527 | 529 | 11,000 |
2014/07/03 | 527 | 533 | 527 | 529 | 24,000 |
2014/07/02 | 533 | 533 | 526 | 527 | 35,000 |
2014/07/01 | 536 | 536 | 531 | 533 | 21,000 |
2014/06/30 | 505 | 538 | 505 | 530 | 51,000 |
2014/06/27 | 508 | 508 | 498 | 502 | 36,000 |
2014/06/26 | 518 | 518 | 500 | 508 | 54,000 |
2014/06/25 | 520 | 522 | 518 | 518 | 41,000 |
2014/06/24 | 519 | 520 | 517 | 520 | 21,000 |
2014/06/23 | 514 | 518 | 514 | 516 | 33,000 |
2014/06/20 | 511 | 513 | 511 | 511 | 25,000 |
2014/06/19 | 505 | 513 | 505 | 513 | 60,000 |
2014/06/18 | 500 | 500 | 499 | 500 | 16,000 |
2014/06/17 | 502 | 502 | 498 | 498 | 26,000 |
2014/06/16 | 497 | 503 | 497 | 501 | 49,000 |
2014/06/13 | 498 | 498 | 491 | 496 | 41,000 |
2014/06/12 | 490 | 499 | 489 | 497 | 67,000 |
2014/06/11 | 485 | 487 | 485 | 487 | 13,000 |
2014/06/10 | 485 | 492 | 481 | 483 | 52,000 |
2014/06/09 | 481 | 486 | 481 | 484 | 48,000 |
2014/06/06 | 479 | 482 | 477 | 479 | 22,000 |
2014/06/05 | 480 | 480 | 474 | 478 | 30,000 |
2014/06/04 | 470 | 480 | 470 | 479 | 72,000 |
2014/06/03 | 473 | 473 | 463 | 471 | 38,000 |
2014/06/02 | 471 | 474 | 469 | 469 | 50,000 |
2014/05/30 | 454 | 464 | 454 | 463 | 46,000 |
2014/05/29 | 452 | 453 | 452 | 453 | 8,000 |
2014/05/28 | 452 | 455 | 452 | 453 | 7,000 |
2014/05/27 | 454 | 455 | 452 | 454 | 13,000 |
2014/05/26 | 455 | 455 | 454 | 454 | 10,000 |
2014/05/23 | 456 | 456 | 449 | 450 | 12,000 |
2014/05/22 | 446 | 456 | 445 | 450 | 19,000 |
2014/05/21 | 448 | 452 | 445 | 446 | 19,000 |
2014/05/20 | 452 | 452 | 448 | 448 | 26,000 |
2014/05/19 | 455 | 457 | 451 | 451 | 18,000 |
2014/05/16 | 456 | 456 | 453 | 455 | 15,000 |
2014/05/15 | 457 | 457 | 454 | 456 | 7,000 |
2014/05/14 | 458 | 461 | 455 | 457 | 24,000 |
2014/05/13 | 457 | 463 | 457 | 458 | 40,000 |
2014/05/12 | 460 | 465 | 452 | 457 | 88,000 |
2014/05/09 | 442 | 443 | 421 | 421 | 56,000 |
2014/05/08 | 446 | 450 | 441 | 441 | 30,000 |
2014/05/07 | 441 | 445 | 440 | 442 | 29,000 |
2014/05/02 | 442 | 444 | 441 | 444 | 9,000 |
2014/05/01 | 448 | 450 | 442 | 442 | 24,000 |
2014/04/30 | 458 | 458 | 446 | 448 | 25,000 |
2014/04/28 | 439 | 455 | 438 | 455 | 46,000 |
2014/04/25 | 436 | 440 | 435 | 438 | 13,000 |
2014/04/24 | 443 | 444 | 436 | 436 | 16,000 |
2014/04/23 | 442 | 442 | 436 | 439 | 10,000 |
2014/04/22 | 442 | 444 | 439 | 439 | 28,000 |
2014/04/21 | 446 | 446 | 439 | 439 | 25,000 |
2014/04/18 | 437 | 442 | 437 | 442 | 33,000 |
2014/04/17 | 439 | 439 | 432 | 432 | 13,000 |
2014/04/16 | 431 | 433 | 430 | 432 | 20,000 |
2014/04/15 | 430 | 432 | 425 | 425 | 15,000 |
2014/04/14 | 422 | 425 | 422 | 422 | 5,000 |
2014/04/11 | 420 | 425 | 414 | 422 | 27,000 |
2014/04/10 | 432 | 439 | 425 | 428 | 30,000 |
2014/04/09 | 423 | 431 | 422 | 426 | 34,000 |
2014/04/08 | 444 | 444 | 423 | 428 | 54,000 |
2014/04/07 | 446 | 446 | 427 | 443 | 37,000 |
2014/04/04 | 455 | 456 | 448 | 448 | 49,000 |
2014/04/03 | 449 | 453 | 449 | 451 | 23,000 |
2014/04/02 | 446 | 458 | 446 | 452 | 64,000 |
2014/04/01 | 442 | 445 | 439 | 442 | 15,000 |
2014/03/31 | 438 | 445 | 437 | 442 | 48,000 |
2014/03/28 | 426 | 436 | 425 | 436 | 41,000 |
2014/03/27 | 423 | 436 | 421 | 430 | 36,000 |
2014/03/26 | 441 | 442 | 433 | 437 | 24,000 |
2014/03/25 | 426 | 442 | 424 | 440 | 59,000 |
2014/03/24 | 429 | 435 | 424 | 424 | 69,000 |
2014/03/20 | 444 | 445 | 425 | 428 | 86,000 |
2014/03/19 | 454 | 455 | 444 | 451 | 35,000 |
2014/03/18 | 461 | 462 | 452 | 454 | 29,000 |
2014/03/17 | 465 | 469 | 455 | 456 | 42,000 |
2014/03/14 | 476 | 476 | 461 | 465 | 68,000 |
2014/03/13 | 477 | 485 | 476 | 484 | 41,000 |
2014/03/12 | 478 | 478 | 471 | 475 | 17,000 |
2014/03/11 | 480 | 483 | 475 | 478 | 18,000 |
2014/03/10 | 484 | 484 | 471 | 478 | 30,000 |
2014/03/07 | 485 | 489 | 483 | 486 | 25,000 |
2014/03/06 | 461 | 483 | 461 | 482 | 50,000 |
2014/03/05 | 464 | 464 | 457 | 460 | 13,000 |
2014/03/04 | 448 | 456 | 447 | 456 | 35,000 |
2014/03/03 | 458 | 459 | 450 | 456 | 40,000 |
2014/02/28 | 475 | 475 | 463 | 466 | 65,000 |
2014/02/27 | 487 | 487 | 473 | 478 | 64,000 |
2014/02/26 | 485 | 487 | 479 | 487 | 34,000 |
2014/02/25 | 496 | 496 | 485 | 487 | 55,000 |
2014/02/24 | 478 | 492 | 478 | 486 | 66,000 |
2014/02/21 | 456 | 480 | 456 | 473 | 81,000 |
2014/02/20 | 456 | 456 | 450 | 451 | 57,000 |
2014/02/19 | 440 | 480 | 440 | 462 | 163,000 |
2014/02/18 | 429 | 435 | 422 | 435 | 62,000 |
2014/02/17 | 420 | 429 | 412 | 429 | 50,000 |
2014/02/14 | 418 | 418 | 401 | 412 | 40,000 |
2014/02/13 | 429 | 429 | 419 | 419 | 51,000 |
2014/02/12 | 424 | 439 | 422 | 429 | 128,000 |
2014/02/10 | 422 | 424 | 418 | 423 | 33,000 |
2014/02/07 | 413 | 419 | 413 | 418 | 134,000 |
2014/02/06 | 410 | 413 | 410 | 411 | 28,000 |
2014/02/05 | 415 | 415 | 408 | 412 | 48,000 |
2014/02/04 | 412 | 419 | 401 | 418 | 97,000 |
2014/02/03 | 427 | 429 | 420 | 425 | 200,000 |
2014/01/31 | 400 | 402 | 395 | 395 | 30,000 |
2014/01/30 | 399 | 400 | 391 | 400 | 12,000 |
2014/01/29 | 395 | 405 | 395 | 399 | 16,000 |
2014/01/28 | 390 | 390 | 383 | 386 | 13,000 |
2014/01/27 | 392 | 393 | 390 | 390 | 23,000 |
2014/01/24 | 406 | 406 | 395 | 396 | 22,000 |
2014/01/23 | 411 | 411 | 410 | 410 | 6,000 |
2014/01/22 | 419 | 421 | 410 | 413 | 15,000 |
2014/01/21 | 421 | 421 | 417 | 419 | 12,000 |
2014/01/20 | 414 | 421 | 414 | 421 | 29,000 |
2014/01/17 | 412 | 414 | 410 | 414 | 11,000 |
2014/01/16 | 411 | 415 | 410 | 413 | 23,000 |
2014/01/15 | 407 | 410 | 405 | 410 | 15,000 |
2014/01/14 | 405 | 410 | 405 | 408 | 24,000 |
2014/01/10 | 406 | 409 | 405 | 407 | 16,000 |
2014/01/09 | 400 | 404 | 398 | 404 | 23,000 |
2014/01/08 | 401 | 402 | 399 | 401 | 16,000 |
2014/01/07 | 403 | 403 | 399 | 399 | 5,000 |
2014/01/06 | 402 | 402 | 397 | 400 | 22,000 |