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 |
---|---|---|---|---|---|
2016/12/30 | 854 | 857 | 842 | 855 | 14,000 |
2016/12/29 | 861 | 861 | 843 | 853 | 24,100 |
2016/12/28 | 858 | 864 | 852 | 863 | 13,700 |
2016/12/27 | 845 | 865 | 845 | 855 | 22,200 |
2016/12/26 | 860 | 866 | 847 | 852 | 52,600 |
2016/12/22 | 852 | 857 | 851 | 856 | 21,400 |
2016/12/21 | 872 | 872 | 856 | 861 | 32,600 |
2016/12/20 | 868 | 878 | 861 | 872 | 40,600 |
2016/12/19 | 876 | 883 | 862 | 869 | 29,600 |
2016/12/16 | 897 | 903 | 871 | 878 | 36,700 |
2016/12/15 | 896 | 903 | 884 | 888 | 22,000 |
2016/12/14 | 914 | 914 | 898 | 900 | 16,300 |
2016/12/13 | 905 | 915 | 901 | 914 | 22,900 |
2016/12/12 | 897 | 898 | 889 | 898 | 25,200 |
2016/12/09 | 883 | 895 | 882 | 895 | 24,700 |
2016/12/08 | 896 | 896 | 874 | 883 | 21,400 |
2016/12/07 | 883 | 890 | 883 | 884 | 12,700 |
2016/12/06 | 894 | 894 | 882 | 882 | 13,400 |
2016/12/05 | 890 | 892 | 873 | 883 | 20,300 |
2016/12/02 | 892 | 896 | 882 | 890 | 15,800 |
2016/12/01 | 899 | 907 | 890 | 892 | 30,700 |
2016/11/30 | 876 | 896 | 876 | 894 | 22,500 |
2016/11/29 | 886 | 888 | 877 | 880 | 25,600 |
2016/11/28 | 874 | 888 | 872 | 883 | 24,400 |
2016/11/25 | 881 | 891 | 854 | 867 | 65,700 |
2016/11/24 | 909 | 909 | 882 | 888 | 31,200 |
2016/11/22 | 921 | 921 | 903 | 909 | 19,600 |
2016/11/21 | 903 | 927 | 903 | 921 | 26,000 |
2016/11/18 | 897 | 901 | 891 | 901 | 23,200 |
2016/11/17 | 881 | 900 | 874 | 898 | 30,900 |
2016/11/16 | 869 | 888 | 863 | 888 | 46,700 |
2016/11/15 | 863 | 865 | 850 | 864 | 20,900 |
2016/11/14 | 850 | 870 | 850 | 862 | 40,800 |
2016/11/11 | 840 | 853 | 840 | 845 | 46,300 |
2016/11/10 | 839 | 850 | 814 | 835 | 60,300 |
2016/11/09 | 837 | 843 | 781 | 792 | 58,300 |
2016/11/08 | 850 | 850 | 819 | 844 | 34,900 |
2016/11/07 | 823 | 852 | 820 | 852 | 30,400 |
2016/11/04 | 801 | 826 | 777 | 823 | 64,600 |
2016/11/02 | 835 | 835 | 801 | 816 | 53,300 |
2016/11/01 | 859 | 860 | 840 | 846 | 36,100 |
2016/10/31 | 847 | 868 | 841 | 859 | 56,400 |
2016/10/28 | 820 | 860 | 819 | 855 | 84,200 |
2016/10/27 | 795 | 820 | 795 | 814 | 129,000 |
2016/10/26 | 779 | 793 | 778 | 789 | 31,800 |
2016/10/25 | 779 | 791 | 779 | 788 | 58,100 |
2016/10/24 | 763 | 785 | 756 | 782 | 46,600 |
2016/10/21 | 750 | 760 | 750 | 755 | 23,200 |
2016/10/20 | 747 | 752 | 746 | 750 | 25,400 |
2016/10/19 | 745 | 748 | 742 | 747 | 18,100 |
2016/10/18 | 739 | 746 | 730 | 744 | 27,400 |
2016/10/17 | 716 | 743 | 715 | 735 | 40,600 |
2016/10/14 | 697 | 711 | 696 | 709 | 33,900 |
2016/10/13 | 698 | 700 | 698 | 700 | 7,000 |
2016/10/12 | 697 | 699 | 693 | 695 | 20,500 |
2016/10/11 | 711 | 711 | 696 | 704 | 34,900 |
2016/10/07 | 697 | 709 | 696 | 708 | 17,600 |
2016/10/06 | 701 | 701 | 696 | 697 | 24,500 |
2016/10/05 | 695 | 702 | 695 | 697 | 30,900 |
2016/10/04 | 701 | 702 | 698 | 700 | 8,700 |
2016/10/03 | 700 | 700 | 694 | 694 | 18,200 |
2016/09/30 | 702 | 703 | 690 | 696 | 26,300 |
2016/09/29 | 702 | 715 | 702 | 713 | 14,700 |
2016/09/28 | 710 | 710 | 700 | 706 | 20,300 |
2016/09/27 | 697 | 710 | 695 | 710 | 19,800 |
2016/09/26 | 706 | 706 | 690 | 697 | 35,800 |
2016/09/23 | 704 | 708 | 691 | 706 | 28,500 |
2016/09/21 | 697 | 702 | 670 | 702 | 33,900 |
2016/09/20 | 692 | 704 | 690 | 697 | 18,700 |
2016/09/16 | 678 | 690 | 678 | 687 | 9,300 |
2016/09/15 | 678 | 683 | 670 | 677 | 23,500 |
2016/09/14 | 678 | 685 | 669 | 684 | 21,200 |
2016/09/13 | 693 | 693 | 666 | 675 | 47,100 |
2016/09/12 | 699 | 699 | 689 | 691 | 27,100 |
2016/09/09 | 704 | 705 | 702 | 702 | 21,400 |
2016/09/08 | 709 | 709 | 704 | 705 | 9,900 |
2016/09/07 | 712 | 712 | 704 | 706 | 13,700 |
2016/09/06 | 707 | 712 | 705 | 710 | 7,100 |
2016/09/05 | 719 | 719 | 707 | 708 | 10,300 |
2016/09/02 | 714 | 718 | 709 | 715 | 5,200 |
2016/09/01 | 702 | 712 | 701 | 712 | 10,100 |
2016/08/31 | 704 | 704 | 698 | 701 | 5,700 |
2016/08/30 | 698 | 701 | 696 | 696 | 7,000 |
2016/08/29 | 699 | 705 | 696 | 702 | 15,300 |
2016/08/26 | 704 | 705 | 695 | 698 | 12,200 |
2016/08/25 | 701 | 703 | 700 | 703 | 5,500 |
2016/08/24 | 703 | 708 | 699 | 699 | 12,200 |
2016/08/23 | 722 | 722 | 702 | 702 | 19,500 |
2016/08/22 | 703 | 719 | 703 | 717 | 8,900 |
2016/08/19 | 706 | 706 | 700 | 702 | 13,600 |
2016/08/18 | 705 | 711 | 700 | 706 | 17,000 |
2016/08/17 | 703 | 718 | 703 | 709 | 15,800 |
2016/08/16 | 725 | 738 | 705 | 706 | 21,700 |
2016/08/15 | 729 | 734 | 726 | 727 | 4,900 |
2016/08/12 | 740 | 740 | 729 | 735 | 7,700 |
2016/08/10 | 725 | 743 | 725 | 738 | 11,700 |
2016/08/09 | 744 | 744 | 722 | 730 | 9,700 |
2016/08/08 | 745 | 746 | 729 | 744 | 14,700 |
2016/08/05 | 707 | 727 | 707 | 727 | 9,000 |
2016/08/04 | 711 | 716 | 709 | 713 | 11,900 |
2016/08/03 | 724 | 724 | 707 | 707 | 17,600 |
2016/08/02 | 745 | 751 | 731 | 731 | 24,900 |
2016/08/01 | 792 | 792 | 757 | 759 | 28,500 |
2016/07/29 | 791 | 794 | 767 | 787 | 22,800 |
2016/07/28 | 760 | 794 | 760 | 793 | 41,100 |
2016/07/27 | 750 | 767 | 730 | 756 | 30,700 |
2016/07/26 | 790 | 792 | 772 | 775 | 13,700 |
2016/07/25 | 794 | 799 | 791 | 796 | 25,400 |
2016/07/22 | 775 | 779 | 769 | 779 | 19,900 |
2016/07/21 | 761 | 772 | 761 | 770 | 17,800 |
2016/07/20 | 755 | 761 | 751 | 761 | 6,500 |
2016/07/19 | 747 | 760 | 747 | 759 | 16,200 |
2016/07/15 | 717 | 747 | 713 | 744 | 19,100 |
2016/07/14 | 728 | 728 | 692 | 710 | 20,000 |
2016/07/13 | 722 | 733 | 720 | 724 | 14,300 |
2016/07/12 | 711 | 722 | 710 | 715 | 19,700 |
2016/07/11 | 691 | 715 | 685 | 714 | 17,700 |
2016/07/08 | 702 | 702 | 675 | 675 | 18,500 |
2016/07/07 | 701 | 704 | 695 | 697 | 12,100 |
2016/07/06 | 711 | 714 | 700 | 709 | 21,500 |
2016/07/05 | 720 | 721 | 714 | 718 | 5,400 |
2016/07/04 | 722 | 725 | 716 | 718 | 10,600 |
2016/07/01 | 713 | 718 | 706 | 713 | 12,100 |
2016/06/30 | 724 | 726 | 707 | 709 | 18,100 |
2016/06/29 | 712 | 726 | 709 | 712 | 14,600 |
2016/06/28 | 702 | 727 | 681 | 716 | 22,800 |
2016/06/27 | 714 | 721 | 697 | 711 | 20,300 |
2016/06/24 | 776 | 776 | 685 | 704 | 45,400 |
2016/06/23 | 750 | 759 | 744 | 758 | 9,000 |
2016/06/22 | 750 | 760 | 728 | 756 | 26,900 |
2016/06/21 | 771 | 771 | 741 | 762 | 14,900 |
2016/06/20 | 737 | 780 | 737 | 773 | 19,800 |
2016/06/17 | 713 | 731 | 713 | 724 | 18,100 |
2016/06/16 | 742 | 746 | 713 | 713 | 26,400 |
2016/06/15 | 750 | 758 | 730 | 750 | 29,700 |
2016/06/14 | 769 | 769 | 757 | 761 | 9,000 |
2016/06/13 | 804 | 809 | 766 | 769 | 28,400 |
2016/06/10 | 814 | 814 | 791 | 804 | 24,400 |
2016/06/09 | 805 | 805 | 791 | 799 | 10,300 |
2016/06/08 | 791 | 804 | 791 | 803 | 10,500 |
2016/06/07 | 793 | 796 | 784 | 794 | 6,700 |
2016/06/06 | 765 | 791 | 761 | 791 | 20,400 |
2016/06/03 | 789 | 793 | 771 | 780 | 23,400 |
2016/06/02 | 810 | 810 | 787 | 789 | 29,900 |
2016/06/01 | 812 | 818 | 808 | 813 | 8,800 |
2016/05/31 | 815 | 815 | 806 | 809 | 23,900 |
2016/05/30 | 802 | 826 | 796 | 823 | 31,900 |
2016/05/27 | 805 | 805 | 788 | 795 | 29,500 |
2016/05/26 | 797 | 810 | 795 | 800 | 17,300 |
2016/05/25 | 801 | 807 | 795 | 798 | 18,100 |
2016/05/24 | 805 | 805 | 792 | 794 | 7,600 |
2016/05/23 | 813 | 813 | 792 | 805 | 24,300 |
2016/05/20 | 810 | 815 | 806 | 813 | 9,500 |
2016/05/19 | 807 | 815 | 805 | 814 | 24,200 |
2016/05/18 | 820 | 828 | 793 | 798 | 34,400 |
2016/05/17 | 824 | 838 | 819 | 823 | 21,800 |
2016/05/16 | 839 | 850 | 825 | 825 | 16,500 |
2016/05/13 | 860 | 864 | 821 | 844 | 72,300 |
2016/05/12 | 836 | 866 | 836 | 860 | 32,000 |
2016/05/11 | 860 | 869 | 844 | 851 | 51,600 |
2016/05/10 | 850 | 872 | 847 | 852 | 48,500 |
2016/05/09 | 850 | 855 | 837 | 850 | 21,300 |
2016/05/06 | 846 | 846 | 824 | 843 | 37,400 |
2016/05/02 | 788 | 820 | 788 | 819 | 31,300 |
2016/04/28 | 812 | 860 | 801 | 803 | 124,500 |
2016/04/27 | 840 | 844 | 819 | 823 | 125,800 |
2016/04/26 | 838 | 852 | 810 | 852 | 51,200 |
2016/04/25 | 889 | 889 | 845 | 848 | 47,300 |
2016/04/22 | 843 | 864 | 840 | 863 | 46,200 |
2016/04/21 | 819 | 845 | 815 | 838 | 50,500 |
2016/04/20 | 819 | 837 | 808 | 808 | 29,900 |
2016/04/19 | 820 | 832 | 815 | 819 | 37,200 |
2016/04/18 | 833 | 836 | 796 | 803 | 59,300 |
2016/04/15 | 830 | 872 | 827 | 848 | 66,800 |
2016/04/14 | 800 | 827 | 785 | 827 | 59,900 |
2016/04/13 | 782 | 806 | 770 | 780 | 40,300 |
2016/04/12 | 766 | 777 | 755 | 771 | 37,500 |
2016/04/11 | 762 | 773 | 759 | 766 | 56,400 |
2016/04/08 | 770 | 772 | 752 | 757 | 102,700 |
2016/04/07 | 795 | 806 | 783 | 787 | 50,500 |
2016/04/06 | 812 | 820 | 798 | 804 | 22,200 |
2016/04/05 | 831 | 832 | 811 | 812 | 31,800 |
2016/04/04 | 841 | 861 | 832 | 847 | 47,000 |
2016/04/01 | 876 | 889 | 820 | 856 | 52,800 |
2016/03/31 | 888 | 915 | 881 | 886 | 41,200 |
2016/03/30 | 924 | 924 | 883 | 884 | 59,200 |
2016/03/29 | 947 | 947 | 912 | 929 | 30,800 |
2016/03/28 | 984 | 984 | 930 | 939 | 46,000 |
2016/03/25 | 997 | 997 | 972 | 977 | 67,200 |
2016/03/24 | 954 | 994 | 946 | 985 | 78,700 |
2016/03/23 | 970 | 970 | 950 | 970 | 122,100 |
2016/03/22 | 849 | 970 | 849 | 970 | 152,200 |
2016/03/18 | 801 | 888 | 793 | 843 | 64,700 |
2016/03/17 | 780 | 794 | 777 | 790 | 27,800 |
2016/03/16 | 784 | 784 | 770 | 773 | 26,700 |
2016/03/15 | 781 | 786 | 779 | 779 | 20,900 |
2016/03/14 | 789 | 790 | 765 | 780 | 24,900 |
2016/03/11 | 757 | 778 | 756 | 774 | 20,700 |
2016/03/10 | 756 | 768 | 754 | 766 | 9,500 |
2016/03/09 | 752 | 756 | 748 | 756 | 16,900 |
2016/03/08 | 762 | 762 | 755 | 756 | 31,900 |
2016/03/07 | 773 | 773 | 762 | 768 | 19,600 |
2016/03/04 | 753 | 765 | 746 | 758 | 34,500 |
2016/03/03 | 751 | 790 | 751 | 768 | 22,600 |
2016/03/02 | 762 | 767 | 755 | 759 | 17,100 |
2016/03/01 | 755 | 757 | 742 | 747 | 14,300 |
2016/02/29 | 775 | 785 | 758 | 758 | 23,200 |
2016/02/26 | 760 | 777 | 755 | 758 | 17,000 |
2016/02/25 | 750 | 773 | 750 | 756 | 23,000 |
2016/02/24 | 751 | 768 | 750 | 752 | 18,400 |
2016/02/23 | 766 | 786 | 758 | 762 | 14,400 |
2016/02/22 | 760 | 776 | 758 | 765 | 24,400 |
2016/02/19 | 776 | 776 | 751 | 760 | 24,000 |
2016/02/18 | 791 | 804 | 782 | 786 | 16,400 |
2016/02/17 | 787 | 811 | 765 | 771 | 21,800 |
2016/02/16 | 784 | 813 | 784 | 788 | 25,500 |
2016/02/15 | 780 | 788 | 753 | 780 | 24,500 |
2016/02/12 | 747 | 769 | 715 | 735 | 48,500 |
2016/02/10 | 848 | 859 | 782 | 805 | 47,600 |
2016/02/09 | 862 | 862 | 841 | 846 | 23,300 |
2016/02/08 | 852 | 894 | 850 | 884 | 31,700 |
2016/02/05 | 878 | 884 | 867 | 879 | 28,000 |
2016/02/04 | 909 | 910 | 867 | 895 | 25,600 |
2016/02/03 | 911 | 921 | 882 | 910 | 33,700 |
2016/02/02 | 967 | 978 | 924 | 931 | 40,200 |
2016/02/01 | 929 | 949 | 929 | 939 | 25,500 |
2016/01/29 | 915 | 927 | 891 | 923 | 27,100 |
2016/01/28 | 889 | 925 | 885 | 916 | 67,400 |
2016/01/27 | 850 | 875 | 850 | 874 | 20,800 |
2016/01/26 | 841 | 841 | 820 | 833 | 23,600 |
2016/01/25 | 840 | 853 | 833 | 841 | 24,700 |
2016/01/22 | 775 | 826 | 775 | 825 | 32,500 |
2016/01/21 | 798 | 822 | 771 | 774 | 50,700 |
2016/01/20 | 852 | 854 | 794 | 798 | 45,400 |
2016/01/19 | 852 | 867 | 838 | 860 | 18,300 |
2016/01/18 | 859 | 864 | 839 | 864 | 22,900 |
2016/01/15 | 877 | 883 | 868 | 869 | 28,100 |
2016/01/14 | 885 | 885 | 856 | 862 | 29,000 |
2016/01/13 | 877 | 894 | 877 | 892 | 22,100 |
2016/01/12 | 914 | 924 | 867 | 870 | 41,600 |
2016/01/08 | 926 | 938 | 910 | 912 | 36,600 |
2016/01/07 | 947 | 960 | 916 | 941 | 33,100 |
2016/01/06 | 970 | 980 | 950 | 958 | 31,900 |
2016/01/05 | 985 | 994 | 973 | 980 | 27,100 |
2016/01/04 | 1,011 | 1,021 | 985 | 988 | 13,900 |