[1930 東証1部] 北陸電気工事 日足 時系列データ

[1930 東証1部] 北陸電気工事 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151110.001125.001101.001121.002030022590500
2017-12-141096.001109.001094.001107.003140034543600
2017-12-131095.001096.001089.001095.001120012243700
2017-12-121096.001096.001087.001093.0087009501200
2017-12-111085.001095.001079.001095.002740029765500
2017-12-081075.001088.001075.001085.002200023772000
2017-12-071080.001089.001078.001085.001350014652500
2017-12-061085.001091.001077.001081.001260013638500
2017-12-051067.001086.001061.001085.001800019390700
2017-12-041066.001076.001066.001067.001230013161900
2017-12-011070.001075.001066.001072.0093009959000
2017-11-301078.001079.001069.001072.001210012989800
2017-11-291082.001083.001073.001080.001320014234400
2017-11-281076.001080.001061.001077.001940020827500
2017-11-271063.001071.001057.001066.002090022211800
2017-11-241067.001067.001052.001063.001580016786800
2017-11-221050.001074.001050.001068.003370035813500
2017-11-211024.001048.001024.001045.002160022447700
2017-11-201004.001027.001002.001024.002010020456800
2017-11-171010.001015.00997.001003.002000020131800
2017-11-16993.001006.00988.00998.002360023592300
2017-11-15995.00995.00963.00986.003260032036800
2017-11-141014.001016.001001.001002.002210022242900
2017-11-131019.001020.001002.001004.001350013592600
2017-11-101028.001034.001013.001018.002120021696500
2017-11-091053.001053.001016.001028.002500025887300
2017-11-081045.001060.001031.001049.003990041809900
2017-11-071050.001052.001041.001049.002010021044500
2017-11-061030.001053.001028.001048.002320024148100
2017-11-021026.001029.001017.001024.002260023137600
2017-11-011040.001040.001019.001031.002810028988100
2017-10-311071.001074.001037.001037.005750060555600
2017-10-301134.001134.001071.001081.00135600147289200
2017-10-271083.001110.001083.001104.002990032927900
2017-10-261083.001087.001075.001079.002010021732900
2017-10-251075.001090.001074.001086.002700029237600
2017-10-241063.001073.001057.001072.002480026459800
2017-10-231048.001062.001046.001058.002130022439700
2017-10-201046.001052.001042.001042.002210023129400
2017-10-191057.001059.001050.001052.002440025730200
2017-10-181055.001060.001054.001057.002700028547600
2017-10-171062.001065.001054.001058.002510026557900
2017-10-161052.001077.001048.001061.004800051059700
2017-10-131039.001053.001035.001049.004390045830300
2017-10-121044.001049.001035.001039.002810029305600
2017-10-111040.001056.001033.001046.004120043019500
2017-10-101010.001040.001010.001038.004510046214500
2017-10-061005.001009.00999.001006.001770017782800
2017-10-051021.001022.001007.001012.001450014720000
2017-10-041026.001030.001019.001021.002390024472800
2017-10-031040.001044.001024.001031.003460035773700
2017-10-021016.001033.001016.001031.004750048600600
2017-09-29982.001013.00978.001011.004840048485300
2017-09-28984.00985.00974.00978.001630015979500
2017-09-27982.00993.00982.00989.002400023764700
2017-09-26975.00993.00975.00992.001720016981600
2017-09-25973.00983.00968.00979.001730016906500
2017-09-22990.00990.00966.00975.002160021132300
2017-09-21980.00990.00980.00985.001780017513100
2017-09-20980.00988.00976.00980.001690016600000
2017-09-19988.00990.00978.00980.002340022991300
2017-09-15975.00995.00966.00973.003050029824700
2017-09-14963.00969.00951.00969.002300022138100
2017-09-13945.00957.00943.00953.001260011995200
2017-09-12950.00953.00941.00946.002900027496200
2017-09-11929.00940.00926.00934.002460022937600
2017-09-08920.00928.00919.00921.002880026547700
2017-09-07923.00932.00911.00917.001320012146900
2017-09-06911.00928.00907.00913.002050018771500
2017-09-05932.00941.00912.00913.002830026217900
2017-09-04964.00967.00936.00939.001810017121700
2017-09-01964.00967.00958.00964.001310012614000
2017-08-31959.00965.00950.00962.001130010832600
2017-08-30951.00956.00946.00954.0088008378000
2017-08-29949.00956.00944.00953.0086008170300
2017-08-28935.00957.00935.00951.001820017209400
2017-08-25950.00950.00936.00942.001250011776800
2017-08-24943.00956.00928.00948.002510023726800
2017-08-23963.00963.00946.00952.001450013809200
2017-08-22968.00968.00951.00955.001270012208100
2017-08-21949.00963.00949.00963.001500014333400
2017-08-18952.00958.00942.00949.002220021071700
2017-08-17960.00965.00953.00957.001240011886100
2017-08-16950.00960.00950.00951.002690025611700
2017-08-15948.00961.00948.00952.001700016221000
2017-08-14948.00952.00938.00941.001850017465800
2017-08-10965.00968.00954.00963.001900018216700
2017-08-09984.00984.00950.00961.002430023451000
2017-08-08986.00987.00977.00980.001320012947300
2017-08-07968.00990.00968.00988.002770027202400
2017-08-04958.00969.00958.00968.001270012233800
2017-08-03971.00972.00958.00966.001620015638700
2017-08-02989.00989.00960.00962.002030019692700
2017-08-01951.00990.00951.00983.006250060800400
2017-07-31937.00967.00935.00949.006430060836000
2017-07-28949.00972.00931.00937.00137500130211500
2017-07-27982.00992.00977.00987.004770047077800
2017-07-26983.00989.00972.00982.002450024037200
2017-07-251013.001015.00987.00988.002010020110800
2017-07-241000.001013.00991.001013.003490034992800
2017-07-211000.001004.00987.00995.004500044884300
2017-07-20990.001017.00990.00999.005230052655300
2017-07-19985.00992.00980.00990.002730026972600
2017-07-18957.00995.00957.00990.003870038018800
2017-07-14963.00967.00949.00965.003260031303100
2017-07-13973.00975.00964.00964.001510014631900
2017-07-12968.00975.00963.00970.002140020760800
2017-07-11945.00975.00945.00969.003960038277500
2017-07-10934.00950.00934.00946.002170020484000
2017-07-07932.00941.00931.00933.002070019351300
2017-07-06937.00946.00931.00935.003240030402400
2017-07-05937.00947.00929.00941.002990028097900
2017-07-04939.00939.00930.00931.001910017837500
2017-07-03927.00938.00927.00931.002120019792500
2017-06-30934.00934.00920.00927.001740016097500
2017-06-29939.00939.00928.00935.001910017818900
2017-06-28927.00939.00925.00928.001400013030000
2017-06-27946.00952.00922.00939.003440032433400
2017-06-26950.00951.00946.00947.0090008535800
2017-06-23951.00957.00948.00951.0083007905800
2017-06-22952.00961.00948.00951.002300021938600
2017-06-21942.00951.00941.00947.001820017205700
2017-06-20943.00953.00938.00940.002760026110500
2017-06-19946.00949.00943.00943.001720016253700
2017-06-16939.00943.00938.00939.00106009960800
2017-06-15943.00943.00931.00933.001920017987300
2017-06-14931.00941.00931.00933.001720016094300
2017-06-13922.00929.00922.00926.002460022781300
2017-06-12915.00924.00912.00917.002080019077500
2017-06-09910.00926.00908.00911.001920017527200
2017-06-08909.00927.00909.00911.004150037917300
2017-06-07911.00916.00901.00909.001990018067800
2017-06-06931.00931.00916.00916.001840016968500
2017-06-05928.00930.00919.00923.001370012649500
2017-06-02927.00936.00921.00931.002610024285700
2017-06-01928.00932.00917.00923.002250020751800
2017-05-31926.00929.00919.00919.00104009583000
2017-05-30932.00932.00920.00929.0077007130100
2017-05-29922.00930.00922.00929.00101009362900
2017-05-26941.00942.00924.00924.001360012668500
2017-05-25950.00950.00938.00941.002260021326600
2017-05-24937.00947.00937.00942.001250011774400
2017-05-23934.00944.00931.00935.002680025135700
2017-05-22924.00936.00921.00934.001730016063700
2017-05-19931.00931.00910.00924.001760016234000
2017-05-18930.00934.00918.00923.002880026672300
2017-05-17942.00950.00940.00945.001330012573100
2017-05-16955.00968.00941.00943.004360041495900
2017-05-15913.00949.00913.00946.003770035266300
2017-05-12920.00928.00918.00925.003210029611400
2017-05-11910.00923.00903.00920.003430031325900
2017-05-10913.00920.00912.00913.002440022334400
2017-05-09905.00913.00905.00912.002710024642200
2017-05-08887.00905.00886.00905.003380030302600
2017-05-02875.00885.00870.00877.005140045134500
2017-05-01873.00873.00861.00866.003030026260200
2017-04-28867.00877.00864.00866.004460038717500
2017-04-27908.00908.00864.00867.006540057425600
2017-04-26913.00913.00906.00908.001890017185800
2017-04-25898.00906.00896.00904.002330021010400
2017-04-24894.00897.00890.00895.001370012250700
2017-04-21877.00885.00877.00885.001530013475300
2017-04-20866.00874.00866.00873.001270011051700
2017-04-19865.00873.00862.00865.002080018032900
2017-04-18865.00877.00865.00865.0099008608000
2017-04-17856.00865.00836.00861.001780015195300
2017-04-14864.00869.00850.00856.002840024395800
2017-04-13855.00869.00855.00863.002880024806800
2017-04-12866.00868.00854.00863.002690023215600
2017-04-11871.00882.00864.00866.002430021144600
2017-04-10866.00887.00866.00871.001380012081300
2017-04-07853.00872.00853.00861.002000017223300
2017-04-06860.00864.00852.00853.001930016545700
2017-04-05866.00875.00864.00864.001320011468900
2017-04-04880.00885.00862.00872.002590022590500
2017-04-03885.00898.00884.00891.001730015399900
2017-03-31905.00913.00884.00884.001960017530800
2017-03-30911.00913.00906.00907.0079007183400
2017-03-29900.00922.00900.00917.002310021015800
2017-03-28915.00925.00901.00925.002140019661800
2017-03-27915.00918.00905.00912.001960017893000
2017-03-24905.00917.00904.00917.0099009048800
2017-03-23914.00915.00903.00908.001150010444000
2017-03-22915.00920.00914.00914.001350012366500
2017-03-21925.00933.00924.00924.002930027111200
2017-03-17907.00931.00907.00925.002560023542300
2017-03-16906.00920.00906.00917.001100010051500
2017-03-15922.00927.00909.00915.001880017295300
2017-03-14920.00939.00916.00927.003400031529600
2017-03-13893.00925.00893.00913.004300039131700
2017-03-10891.00893.00890.00891.002100018715400
2017-03-09894.00894.00884.00885.001640014546100
2017-03-08892.00894.00889.00890.0091008102800
2017-03-07895.00897.00892.00892.0098008763100
2017-03-06896.00899.00887.00895.001280011456300
2017-03-03892.00892.00884.00889.0079007027500
2017-03-02885.00894.00881.00892.001390012342500
2017-03-01878.00881.00871.00878.0096008414900
2017-02-28880.00887.00876.00879.00109009605300
2017-02-27875.00891.00875.00875.002120018661600
2017-02-24874.00879.00874.00875.0091007969200
2017-02-23885.00887.00874.00882.0096008458300
2017-02-22889.00889.00882.00884.0085007519100
2017-02-21885.00892.00881.00889.001390012337800
2017-02-20887.00887.00878.00885.0068006002700
2017-02-17880.00884.00876.00881.0094008282200
2017-02-16882.00884.00873.00878.0096008440100
2017-02-15879.00884.00878.00880.0084007393100
2017-02-14880.00885.00877.00877.001410012407400
2017-02-13879.00881.00868.00876.001320011547000
2017-02-10861.00894.00860.00864.002200019096400
2017-02-09850.00854.00843.00852.001490012659000
2017-02-08855.00863.00847.00850.004260036372200
2017-02-07857.00866.00856.00861.001460012567600
2017-02-06864.00867.00854.00857.002040017538500
2017-02-03874.00874.00861.00863.002130018467200
2017-02-02887.00887.00873.00873.001650014510700
2017-02-01881.00889.00871.00887.003200028130500
2017-01-31894.00894.00881.00885.003140027879600
2017-01-30910.00915.00900.00906.003890035240000
2017-01-27930.00931.00925.00928.001700015776300
2017-01-26929.00929.00922.00924.001660015369600
2017-01-25918.00920.00913.00917.001400012843300
2017-01-24913.00918.00913.00918.001310011982600
2017-01-23906.00921.00899.00913.002060018760200
2017-01-20906.00915.00894.00906.003390030631500
2017-01-19902.00920.00902.00911.001270011559900
2017-01-18889.00900.00883.00898.002040018148000
2017-01-17910.00911.00900.00900.001600014472000
2017-01-16920.00922.00907.00910.001540014066900
2017-01-13906.00913.00905.00912.001250011368700
2017-01-12926.00926.00891.00912.002660024220800
2017-01-11924.00934.00919.00921.003600033277700
2017-01-10924.00926.00909.00918.004070037437400
2017-01-06903.00910.00894.00909.002550023010900
2017-01-05883.00915.00883.00903.005500049448700
2017-01-04868.00881.00864.00880.003030026552400
2016-12-30854.00857.00842.00855.001400011904900
2016-12-29861.00861.00843.00853.002410020462200
2016-12-28858.00864.00852.00863.001370011772400
2016-12-27845.00865.00845.00855.002220018967600
2016-12-26860.00866.00847.00852.005260044916300
2016-12-22852.00857.00851.00856.002140018272000
2016-12-21872.00872.00856.00861.003260028178700
2016-12-20868.00878.00861.00872.004060035238100
2016-12-19876.00883.00862.00869.002960025792000
2016-12-16897.00903.00871.00878.003670032382500
2016-12-15896.00903.00884.00888.002200019611000
2016-12-14914.00914.00898.00900.001630014726500
2016-12-13905.00915.00901.00914.002290020801700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter