[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 
2016-12-02892.00896.00882.00890.001580014041800
2016-12-01899.00907.00890.00892.003070027594100
2016-11-30876.00896.00876.00894.002250020005600
2016-11-29886.00888.00877.00880.002560022604700
2016-11-28874.00888.00872.00883.002440021453300
2016-11-25881.00891.00854.00867.006570057306600
2016-11-24909.00909.00882.00888.003120027859300
2016-11-22921.00921.00903.00909.001960017875600
2016-11-21903.00927.00903.00921.002600023790000
2016-11-18897.00901.00891.00901.002320020823300
2016-11-17881.00900.00874.00898.003090027461000
2016-11-16869.00888.00863.00888.004670040933700
2016-11-15863.00865.00850.00864.002090017988600
2016-11-14850.00870.00850.00862.004080035146900
2016-11-11840.00853.00840.00845.004630039201900
2016-11-10839.00850.00814.00835.006030050492200
2016-11-09837.00843.00781.00792.005830046764300
2016-11-08850.00850.00819.00844.003490029068200
2016-11-07823.00852.00820.00852.003040025440500
2016-11-04801.00826.00777.00823.006460051794400
2016-11-02835.00835.00801.00816.005330043574000
2016-11-01859.00860.00840.00846.003610030648600
2016-10-31847.00868.00841.00859.005640048048200
2016-10-28820.00860.00819.00855.008420070674900
2016-10-27795.00820.00795.00814.00129000103520900
2016-10-26779.00793.00778.00789.003180024985000
2016-10-25779.00791.00779.00788.005810045700300
2016-10-24763.00785.00756.00782.004660035890700
2016-10-21750.00760.00750.00755.002320017506200
2016-10-20747.00752.00746.00750.002540019071100
2016-10-19745.00748.00742.00747.001810013499500
2016-10-18739.00746.00730.00744.002740020312100
2016-10-17716.00743.00715.00735.004060029375500
2016-10-14697.00711.00696.00709.003390023798900
2016-10-13698.00700.00698.00700.0070004895100
2016-10-12697.00699.00693.00695.002050014264500
2016-10-11711.00711.00696.00704.003490024511200
2016-10-07697.00709.00696.00708.001760012342400
2016-10-06701.00701.00696.00697.002450017113700
2016-10-05695.00702.00695.00697.003090021571900
2016-10-04701.00702.00698.00700.0087006088600
2016-10-03700.00700.00694.00694.001820012691500
2016-09-30702.00703.00690.00696.002630018310800
2016-09-29702.00715.00702.00713.001470010442200
2016-09-28710.00710.00700.00706.002030014291000
2016-09-27697.00710.00695.00710.001980013954900
2016-09-26706.00706.00690.00697.003580024965500
2016-09-23704.00708.00691.00706.002850019997800
2016-09-21697.00702.00670.00702.003390023384900
2016-09-20692.00704.00690.00697.001870012996600
2016-09-16678.00690.00678.00687.0093006337000
2016-09-15678.00683.00670.00677.002350015865300
2016-09-14678.00685.00669.00684.002120014358100
2016-09-13693.00693.00666.00675.004710032016300
2016-09-12699.00699.00689.00691.002710018797200
2016-09-09704.00705.00702.00702.002140015054500
2016-09-08709.00709.00704.00705.0099006991700
2016-09-07712.00712.00704.00706.00137009687700
2016-09-06707.00712.00705.00710.0071005037400
2016-09-05719.00719.00707.00708.00103007346300
2016-09-02714.00718.00709.00715.0052003712700
2016-09-01702.00712.00701.00712.00101007130600
2016-08-31704.00704.00698.00701.0057003992600
2016-08-30698.00701.00696.00696.0070004887300
2016-08-29699.00705.00696.00702.001530010716600
2016-08-26704.00705.00695.00698.00122008529600
2016-08-25701.00703.00700.00703.0055003856700
2016-08-24703.00708.00699.00699.00122008554000
2016-08-23722.00722.00702.00702.001950013850400
2016-08-22703.00719.00703.00717.0089006319700
2016-08-19706.00706.00700.00702.00136009543600
2016-08-18705.00711.00700.00706.001700011964400
2016-08-17703.00718.00703.00709.001580011196500
2016-08-16725.00738.00705.00706.002170015500600
2016-08-15729.00734.00726.00727.0049003568400
2016-08-12740.00740.00729.00735.0077005652400
2016-08-10725.00743.00725.00738.00117008612500
2016-08-09744.00744.00722.00730.0097007080400
2016-08-08745.00746.00729.00744.001470010921800
2016-08-05707.00727.00707.00727.0090006482900
2016-08-04711.00716.00709.00713.00119008467700
2016-08-03724.00724.00707.00707.001760012559800
2016-08-02745.00751.00731.00731.002490018370300
2016-08-01792.00792.00757.00759.002850021976200
2016-07-29791.00794.00767.00787.002280017849500
2016-07-28760.00794.00760.00793.004110031861900
2016-07-27750.00767.00730.00756.003070023172300
2016-07-26790.00792.00772.00775.001370010668900
2016-07-25794.00799.00791.00796.002540020205100
2016-07-22775.00779.00769.00779.001990015419600
2016-07-21761.00772.00761.00770.001780013626400
2016-07-20755.00761.00751.00761.0065004919000
2016-07-19747.00760.00747.00759.001620012243000
2016-07-15717.00747.00713.00744.001910013973400
2016-07-14728.00728.00692.00710.002000014189800
2016-07-13722.00733.00720.00724.001430010352700
2016-07-12711.00722.00710.00715.001970014098900
2016-07-11691.00715.00685.00714.001770012466900
2016-07-08702.00702.00675.00675.001850012614500
2016-07-07701.00704.00695.00697.00121008462800
2016-07-06711.00714.00700.00709.002150015178400
2016-07-05720.00721.00714.00718.0054003879900
2016-07-04722.00725.00716.00718.00106007633700
2016-07-01713.00718.00706.00713.00121008610100
2016-06-30724.00726.00707.00709.001810012909200
2016-06-29712.00726.00709.00712.001460010418100
2016-06-28702.00727.00681.00716.002280016121400
2016-06-27714.00721.00697.00711.002030014447000
2016-06-24776.00776.00685.00704.004540032338200
2016-06-23750.00759.00744.00758.0090006774400
2016-06-22750.00760.00728.00756.002690020055700
2016-06-21771.00771.00741.00762.001490011354400
2016-06-20737.00780.00737.00773.001980014975700
2016-06-17713.00731.00713.00724.001810013013500
2016-06-16742.00746.00713.00713.002640019219400
2016-06-15750.00758.00730.00750.002970022179900
2016-06-14769.00769.00757.00761.0090006859500
2016-06-13804.00809.00766.00769.002840022212200
2016-06-10814.00814.00791.00804.002440019711100
2016-06-09805.00805.00791.00799.00103008228700
2016-06-08791.00804.00791.00803.00105008383100
2016-06-07793.00796.00784.00794.0067005294300
2016-06-06765.00791.00761.00791.002040015822100
2016-06-03789.00793.00771.00780.002340018244000
2016-06-02810.00810.00787.00789.002990023739600
2016-06-01812.00818.00808.00813.0088007151700
2016-05-31815.00815.00806.00809.002390019367500
2016-05-30802.00826.00796.00823.003190025840000
2016-05-27805.00805.00788.00795.002950023425000
2016-05-26797.00810.00795.00800.001730013895100
2016-05-25801.00807.00795.00798.001810014479100
2016-05-24805.00805.00792.00794.0076006064400
2016-05-23813.00813.00792.00805.002430019574900
2016-05-20810.00815.00806.00813.0095007705700
2016-05-19807.00815.00805.00814.002420019608000
2016-05-18820.00828.00793.00798.003440027787700
2016-05-17824.00838.00819.00823.002180017976500
2016-05-16839.00850.00825.00825.001650013788000
2016-05-13860.00864.00821.00844.007230060474300
2016-05-12836.00866.00836.00860.003200027376100
2016-05-11860.00869.00844.00851.005160044060200
2016-05-10850.00872.00847.00852.004850041659400
2016-05-09850.00855.00837.00850.002130018037500
2016-05-06846.00846.00824.00843.003740031284800
2016-05-02788.00820.00788.00819.003130025151600
2016-04-28812.00860.00801.00803.00124500102370300
2016-04-27840.00844.00819.00823.00125800103867000
2016-04-26838.00852.00810.00852.005120042215700
2016-04-25889.00889.00845.00848.004730040731500
2016-04-22843.00864.00840.00863.004620039517300
2016-04-21819.00845.00815.00838.005050042108800
2016-04-20819.00837.00808.00808.002990024492100
2016-04-19820.00832.00815.00819.003720030539000
2016-04-18833.00836.00796.00803.005930048188400
2016-04-15830.00872.00827.00848.006680057123000
2016-04-14800.00827.00785.00827.005990048401700
2016-04-13782.00806.00770.00780.004030031576200
2016-04-12766.00777.00755.00771.003750028723500
2016-04-11762.00773.00759.00766.005640043185900
2016-04-08770.00772.00752.00757.0010270078228000
2016-04-07795.00806.00783.00787.005050040006600
2016-04-06812.00820.00798.00804.002220017876900
2016-04-05831.00832.00811.00812.003180026067100
2016-04-04841.00861.00832.00847.004700039726700
2016-04-01876.00889.00820.00856.005280045293300
2016-03-31888.00915.00881.00886.004120036967300
2016-03-30924.00924.00883.00884.005920053108700
2016-03-29947.00947.00912.00929.003080028546300
2016-03-28984.00984.00930.00939.004600043624700
2016-03-25997.00997.00972.00977.006720066326500
2016-03-24954.00994.00946.00985.007870076689100
2016-03-23970.00970.00950.00970.00122100117303500
2016-03-22849.00970.00849.00970.00152200138279800
2016-03-18801.00888.00793.00843.006470053602900
2016-03-17780.00794.00777.00790.002780021844600
2016-03-16784.00784.00770.00773.002670020727400
2016-03-15781.00786.00779.00779.002090016330500
2016-03-14789.00790.00765.00780.002490019503800
2016-03-11757.00778.00756.00774.002070015860900
2016-03-10756.00768.00754.00766.0095007251300
2016-03-09752.00756.00748.00756.001690012701400
2016-03-08762.00762.00755.00756.003190024176600
2016-03-07773.00773.00762.00768.001960015047200
2016-03-04753.00765.00746.00758.003450026094100
2016-03-03751.00790.00751.00768.002260017279600
2016-03-02762.00767.00755.00759.001710013032100
2016-03-01755.00757.00742.00747.001430010741200
2016-02-29775.00785.00758.00758.002320017886000
2016-02-26760.00777.00755.00758.001700012989300
2016-02-25750.00773.00750.00756.002300017458000
2016-02-24751.00768.00750.00752.001840013898100
2016-02-23766.00786.00758.00762.001440011038700
2016-02-22760.00776.00758.00765.002440018628000
2016-02-19776.00776.00751.00760.002400018274100
2016-02-18791.00804.00782.00786.001640012981800
2016-02-17787.00811.00765.00771.002180017050200
2016-02-16784.00813.00784.00788.002550020400200
2016-02-15780.00788.00753.00780.002450019054500
2016-02-12747.00769.00715.00735.004850035954700
2016-02-10848.00859.00782.00805.004760039364200
2016-02-09862.00862.00841.00846.002330019849000
2016-02-08852.00894.00850.00884.003170027534300
2016-02-05878.00884.00867.00879.002800024492200
2016-02-04909.00910.00867.00895.002560022932400
2016-02-03911.00921.00882.00910.003370030421600
2016-02-02967.00978.00924.00931.004020038138000
2016-02-01929.00949.00929.00939.002550023897600
2016-01-29915.00927.00891.00923.002710024817000
2016-01-28889.00925.00885.00916.006740061401400
2016-01-27850.00875.00850.00874.002080018004900
2016-01-26841.00841.00820.00833.002360019652900
2016-01-25840.00853.00833.00841.002470020763600
2016-01-22775.00826.00775.00825.003250026287500
2016-01-21798.00822.00771.00774.005070040570000
2016-01-20852.00854.00794.00798.004540037421600
2016-01-19852.00867.00838.00860.001830015652900
2016-01-18859.00864.00839.00864.002290019573100
2016-01-15877.00883.00868.00869.002810024625000
2016-01-14885.00885.00856.00862.002900025156100
2016-01-13877.00894.00877.00892.002210019629500
2016-01-12914.00924.00867.00870.004160036848500
2016-01-08926.00938.00910.00912.003660033858100
2016-01-07947.00960.00916.00941.003310031109500
2016-01-06970.00980.00950.00958.003190030773600
2016-01-05985.00994.00973.00980.002710026568900
2016-01-041011.001021.00985.00988.001390013875700
2015-12-301014.001016.001003.001011.001380013930000
2015-12-291018.001029.00999.001014.002850028968300
2015-12-281013.001015.00998.001013.002170021877400
2015-12-251014.001014.00990.00998.005170051854300
2015-12-241016.001017.00993.00993.005660057132600
2015-12-22989.001006.00983.001006.002940029321600
2015-12-21996.00996.00972.00989.003660035979900
2015-12-18992.001000.00981.00996.002690026718100
2015-12-17978.001001.00978.001001.003920038906500
2015-12-16963.00978.00963.00978.001970019163900
2015-12-15965.00974.00957.00961.002740026367200
2015-12-14972.00976.00957.00973.002170021017400
2015-12-11966.00985.00966.00977.002660025850900
2015-12-10962.00973.00962.00966.002360022864100
2015-12-09963.00973.00962.00966.003060029533000
2015-12-08989.00990.00967.00970.002570025090100
2015-12-07994.001003.00988.00989.001900018880300
2015-12-041012.001012.00987.00991.004010040029500
2015-12-031005.001018.001000.001016.002050020678200
2015-12-021025.001030.001005.001005.002600026295000
2015-12-011010.001014.001007.001012.001800018179200
2015-11-301015.001015.00998.001007.004040040591000
2015-11-271027.001027.001013.001015.002910029616000
2015-11-261025.001034.001025.001028.001830018834800

   ※ 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。 

s7db.com Twitter Blog